{ "symbol": "VETUSDT", "fetched_at": "2026-04-13T12:17:15.725063", "intervals": { "1h": { "count": 4724, "start_date": "2025-09-28T17:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1759078800000, "datetime": "2025-09-28T17:00:00", "open": 0.02173, "high": 0.02183, "low": 0.02168, "close": 0.02176, "volume": 4547500.2, "close_time": 1759082399999, "quote_volume": 98914.544052, "trades": 770, "taker_buy_base": 2073968.0, "taker_buy_quote": 45093.76853 }, { "timestamp": 1759082400000, "datetime": "2025-09-28T18:00:00", "open": 0.02176, "high": 0.02181, "low": 0.02173, "close": 0.02181, "volume": 2876798.5, "close_time": 1759085999999, "quote_volume": 62612.035118, "trades": 396, "taker_buy_base": 1707491.3, "taker_buy_quote": 37168.12649 }, { "timestamp": 1759086000000, "datetime": "2025-09-28T19:00:00", "open": 0.02181, "high": 0.02182, "low": 0.02172, "close": 0.0218, "volume": 3515428.1, "close_time": 1759089599999, "quote_volume": 76554.032962, "trades": 519, "taker_buy_base": 1873327.3, "taker_buy_quote": 40806.842782 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.02181, "high": 0.02201, "low": 0.02178, "close": 0.02194, "volume": 4214533.7, "close_time": 1759093199999, "quote_volume": 92411.188988, "trades": 688, "taker_buy_base": 2473236.8, "taker_buy_quote": 54236.611779 }, { "timestamp": 1759093200000, "datetime": "2025-09-28T21:00:00", "open": 0.02194, "high": 0.022, "low": 0.02185, "close": 0.02191, "volume": 3524012.6, "close_time": 1759096799999, "quote_volume": 77294.262332, "trades": 397, "taker_buy_base": 1690796.1, "taker_buy_quote": 37084.674232 }, { "timestamp": 1759096800000, "datetime": "2025-09-28T22:00:00", "open": 0.02192, "high": 0.02223, "low": 0.02192, "close": 0.02222, "volume": 15190020.6, "close_time": 1759100399999, "quote_volume": 336113.957447, "trades": 2031, "taker_buy_base": 8415005.9, "taker_buy_quote": 186172.723838 }, { "timestamp": 1759100400000, "datetime": "2025-09-28T23:00:00", "open": 0.02222, "high": 0.02224, "low": 0.02208, "close": 0.02212, "volume": 8444947.5, "close_time": 1759103999999, "quote_volume": 187149.655039, "trades": 1213, "taker_buy_base": 4598512.9, "taker_buy_quote": 101898.838085 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.02212, "high": 0.02213, "low": 0.02193, "close": 0.02195, "volume": 6925601.1, "close_time": 1759107599999, "quote_volume": 152391.487786, "trades": 807, "taker_buy_base": 4668811.2, "taker_buy_quote": 102759.293156 }, { "timestamp": 1759107600000, "datetime": "2025-09-29T01:00:00", "open": 0.02195, "high": 0.02199, "low": 0.02179, "close": 0.0218, "volume": 8196673.9, "close_time": 1759111199999, "quote_volume": 179502.135603, "trades": 926, "taker_buy_base": 4331491.3, "taker_buy_quote": 94859.834769 }, { "timestamp": 1759111200000, "datetime": "2025-09-29T02:00:00", "open": 0.0218, "high": 0.02192, "low": 0.02174, "close": 0.0219, "volume": 8662194.4, "close_time": 1759114799999, "quote_volume": 189237.366114, "trades": 822, "taker_buy_base": 5264224.8, "taker_buy_quote": 115020.097925 }, { "timestamp": 1759114800000, "datetime": "2025-09-29T03:00:00", "open": 0.02189, "high": 0.02191, "low": 0.02181, "close": 0.02186, "volume": 6252882.8, "close_time": 1759118399999, "quote_volume": 136710.101753, "trades": 812, "taker_buy_base": 3225361.9, "taker_buy_quote": 70510.161854 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.02188, "high": 0.0219, "low": 0.02178, "close": 0.02188, "volume": 8507391.6, "close_time": 1759121999999, "quote_volume": 185870.172373, "trades": 1243, "taker_buy_base": 4159003.8, "taker_buy_quote": 90868.153725 }, { "timestamp": 1759122000000, "datetime": "2025-09-29T05:00:00", "open": 0.02188, "high": 0.02195, "low": 0.02179, "close": 0.02194, "volume": 14107799.8, "close_time": 1759125599999, "quote_volume": 308314.580829, "trades": 1646, "taker_buy_base": 9545189.6, "taker_buy_quote": 208607.535249 }, { "timestamp": 1759125600000, "datetime": "2025-09-29T06:00:00", "open": 0.02194, "high": 0.02196, "low": 0.0218, "close": 0.02181, "volume": 10406013.0, "close_time": 1759129199999, "quote_volume": 227793.621503, "trades": 1491, "taker_buy_base": 5605282.9, "taker_buy_quote": 122709.968485 }, { "timestamp": 1759129200000, "datetime": "2025-09-29T07:00:00", "open": 0.02181, "high": 0.02201, "low": 0.02177, "close": 0.02198, "volume": 10221976.8, "close_time": 1759132799999, "quote_volume": 223826.141761, "trades": 1423, "taker_buy_base": 6180054.4, "taker_buy_quote": 135269.534052 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.02198, "high": 0.02214, "low": 0.02191, "close": 0.02206, "volume": 10261104.1, "close_time": 1759136399999, "quote_volume": 226058.31146, "trades": 1345, "taker_buy_base": 5867535.8, "taker_buy_quote": 129286.778017 }, { "timestamp": 1759136400000, "datetime": "2025-09-29T09:00:00", "open": 0.02206, "high": 0.02217, "low": 0.02195, "close": 0.0221, "volume": 11808860.3, "close_time": 1759139999999, "quote_volume": 260357.990604, "trades": 1518, "taker_buy_base": 6638963.5, "taker_buy_quote": 146379.144125 }, { "timestamp": 1759140000000, "datetime": "2025-09-29T10:00:00", "open": 0.0221, "high": 0.02214, "low": 0.02198, "close": 0.02199, "volume": 5833908.1, "close_time": 1759143599999, "quote_volume": 128849.735103, "trades": 991, "taker_buy_base": 2981356.2, "taker_buy_quote": 65870.213935 }, { "timestamp": 1759143600000, "datetime": "2025-09-29T11:00:00", "open": 0.02198, "high": 0.02198, "low": 0.02185, "close": 0.02191, "volume": 5893772.5, "close_time": 1759147199999, "quote_volume": 129150.348242, "trades": 963, "taker_buy_base": 2712543.9, "taker_buy_quote": 59460.584137 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.0219, "high": 0.02193, "low": 0.02165, "close": 0.02166, "volume": 5606177.3, "close_time": 1759150799999, "quote_volume": 122212.955036, "trades": 902, "taker_buy_base": 2806216.4, "taker_buy_quote": 61182.650247 }, { "timestamp": 1759150800000, "datetime": "2025-09-29T13:00:00", "open": 0.02166, "high": 0.02211, "low": 0.02158, "close": 0.02203, "volume": 11004213.7, "close_time": 1759154399999, "quote_volume": 240061.826022, "trades": 1683, "taker_buy_base": 5353456.1, "taker_buy_quote": 116756.20957 }, { "timestamp": 1759154400000, "datetime": "2025-09-29T14:00:00", "open": 0.02204, "high": 0.02238, "low": 0.022, "close": 0.02232, "volume": 19112048.7, "close_time": 1759157999999, "quote_volume": 425408.620734, "trades": 2161, "taker_buy_base": 8293101.0, "taker_buy_quote": 184631.594956 }, { "timestamp": 1759158000000, "datetime": "2025-09-29T15:00:00", "open": 0.02232, "high": 0.02237, "low": 0.02203, "close": 0.02205, "volume": 13237539.0, "close_time": 1759161599999, "quote_volume": 294414.698302, "trades": 1223, "taker_buy_base": 8462493.2, "taker_buy_quote": 188290.243239 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.02206, "high": 0.02212, "low": 0.02181, "close": 0.02182, "volume": 6719470.4, "close_time": 1759165199999, "quote_volume": 147707.751232, "trades": 998, "taker_buy_base": 2690140.5, "taker_buy_quote": 59255.837184 }, { "timestamp": 1759165200000, "datetime": "2025-09-29T17:00:00", "open": 0.02183, "high": 0.02196, "low": 0.02176, "close": 0.02195, "volume": 4997478.8, "close_time": 1759168799999, "quote_volume": 109136.175386, "trades": 728, "taker_buy_base": 2908146.2, "taker_buy_quote": 63513.085541 }, { "timestamp": 1759168800000, "datetime": "2025-09-29T18:00:00", "open": 0.02195, "high": 0.02195, "low": 0.02183, "close": 0.02188, "volume": 2261148.8, "close_time": 1759172399999, "quote_volume": 49464.410977, "trades": 453, "taker_buy_base": 1115460.1, "taker_buy_quote": 24406.339409 }, { "timestamp": 1759172400000, "datetime": "2025-09-29T19:00:00", "open": 0.02189, "high": 0.02218, "low": 0.02188, "close": 0.02217, "volume": 4802602.9, "close_time": 1759175999999, "quote_volume": 105753.442585, "trades": 685, "taker_buy_base": 2254982.7, "taker_buy_quote": 49674.435588 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.02216, "high": 0.0224, "low": 0.02214, "close": 0.0224, "volume": 6445790.1, "close_time": 1759179599999, "quote_volume": 143669.900898, "trades": 1108, "taker_buy_base": 2770468.5, "taker_buy_quote": 61757.327111 }, { "timestamp": 1759179600000, "datetime": "2025-09-29T21:00:00", "open": 0.0224, "high": 0.02241, "low": 0.02227, "close": 0.02228, "volume": 2986738.5, "close_time": 1759183199999, "quote_volume": 66739.534563, "trades": 497, "taker_buy_base": 1255655.6, "taker_buy_quote": 28071.946263 }, { "timestamp": 1759183200000, "datetime": "2025-09-29T22:00:00", "open": 0.02229, "high": 0.02229, "low": 0.02212, "close": 0.02215, "volume": 3846440.8, "close_time": 1759186799999, "quote_volume": 85381.62853, "trades": 631, "taker_buy_base": 1581077.8, "taker_buy_quote": 35109.471259 }, { "timestamp": 1759186800000, "datetime": "2025-09-29T23:00:00", "open": 0.02215, "high": 0.02217, "low": 0.02203, "close": 0.02205, "volume": 4658267.6, "close_time": 1759190399999, "quote_volume": 102973.177765, "trades": 614, "taker_buy_base": 2864565.0, "taker_buy_quote": 63324.784553 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.02205, "high": 0.02215, "low": 0.02189, "close": 0.02191, "volume": 9702784.2, "close_time": 1759193999999, "quote_volume": 213467.613983, "trades": 1476, "taker_buy_base": 4931338.4, "taker_buy_quote": 108548.632911 }, { "timestamp": 1759194000000, "datetime": "2025-09-30T01:00:00", "open": 0.02191, "high": 0.02203, "low": 0.02176, "close": 0.0219, "volume": 5682950.3, "close_time": 1759197599999, "quote_volume": 124415.374384, "trades": 825, "taker_buy_base": 3058712.4, "taker_buy_quote": 66947.965997 }, { "timestamp": 1759197600000, "datetime": "2025-09-30T02:00:00", "open": 0.02187, "high": 0.0219, "low": 0.02176, "close": 0.02177, "volume": 10035924.9, "close_time": 1759201199999, "quote_volume": 219291.089764, "trades": 875, "taker_buy_base": 5069720.0, "taker_buy_quote": 110767.273485 }, { "timestamp": 1759201200000, "datetime": "2025-09-30T03:00:00", "open": 0.02177, "high": 0.02188, "low": 0.02176, "close": 0.02177, "volume": 6831048.7, "close_time": 1759204799999, "quote_volume": 148948.550335, "trades": 763, "taker_buy_base": 3945978.0, "taker_buy_quote": 86036.548168 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.02177, "high": 0.02184, "low": 0.02172, "close": 0.02178, "volume": 5319930.9, "close_time": 1759208399999, "quote_volume": 115897.106937, "trades": 649, "taker_buy_base": 2904522.4, "taker_buy_quote": 63289.02058 }, { "timestamp": 1759208400000, "datetime": "2025-09-30T05:00:00", "open": 0.02179, "high": 0.0219, "low": 0.02175, "close": 0.02185, "volume": 7463921.7, "close_time": 1759211999999, "quote_volume": 162915.264099, "trades": 784, "taker_buy_base": 3126666.1, "taker_buy_quote": 68238.612729 }, { "timestamp": 1759212000000, "datetime": "2025-09-30T06:00:00", "open": 0.02184, "high": 0.02186, "low": 0.02172, "close": 0.02174, "volume": 12502212.0, "close_time": 1759215599999, "quote_volume": 272187.305827, "trades": 1206, "taker_buy_base": 5557986.9, "taker_buy_quote": 121011.646031 }, { "timestamp": 1759215600000, "datetime": "2025-09-30T07:00:00", "open": 0.02174, "high": 0.02181, "low": 0.02163, "close": 0.02168, "volume": 7316848.6, "close_time": 1759219199999, "quote_volume": 158779.797175, "trades": 824, "taker_buy_base": 3493259.4, "taker_buy_quote": 75840.518015 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.02168, "high": 0.0217, "low": 0.02157, "close": 0.02157, "volume": 8718583.6, "close_time": 1759222799999, "quote_volume": 188583.551934, "trades": 925, "taker_buy_base": 5665900.7, "taker_buy_quote": 122558.27126 }, { "timestamp": 1759222800000, "datetime": "2025-09-30T09:00:00", "open": 0.02157, "high": 0.02169, "low": 0.02152, "close": 0.02153, "volume": 7465161.5, "close_time": 1759226399999, "quote_volume": 160994.467923, "trades": 1363, "taker_buy_base": 3861663.5, "taker_buy_quote": 83278.892145 }, { "timestamp": 1759226400000, "datetime": "2025-09-30T10:00:00", "open": 0.02153, "high": 0.0217, "low": 0.02152, "close": 0.02164, "volume": 5084053.5, "close_time": 1759229999999, "quote_volume": 109898.60939, "trades": 886, "taker_buy_base": 2889710.8, "taker_buy_quote": 62475.228463 }, { "timestamp": 1759230000000, "datetime": "2025-09-30T11:00:00", "open": 0.02165, "high": 0.02174, "low": 0.02156, "close": 0.02169, "volume": 9978913.2, "close_time": 1759233599999, "quote_volume": 216417.623479, "trades": 1473, "taker_buy_base": 3510307.4, "taker_buy_quote": 76090.769128 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.02169, "high": 0.02172, "low": 0.02157, "close": 0.02157, "volume": 6160314.7, "close_time": 1759237199999, "quote_volume": 133438.763744, "trades": 984, "taker_buy_base": 2017627.8, "taker_buy_quote": 43713.519016 }, { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.02156, "high": 0.0218, "low": 0.02154, "close": 0.02167, "volume": 7120918.2, "close_time": 1759240799999, "quote_volume": 154388.639904, "trades": 1420, "taker_buy_base": 2950993.5, "taker_buy_quote": 63942.995024 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.02167, "high": 0.02172, "low": 0.02153, "close": 0.02168, "volume": 8017509.9, "close_time": 1759244399999, "quote_volume": 173238.688118, "trades": 1480, "taker_buy_base": 3874349.7, "taker_buy_quote": 83728.594624 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.02168, "high": 0.02168, "low": 0.02141, "close": 0.02147, "volume": 18119374.8, "close_time": 1759247999999, "quote_volume": 389111.408207, "trades": 4340, "taker_buy_base": 8209680.3, "taker_buy_quote": 176300.938654 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.02147, "high": 0.02148, "low": 0.02133, "close": 0.02139, "volume": 17205605.6, "close_time": 1759251599999, "quote_volume": 367852.615888, "trades": 1722, "taker_buy_base": 7824891.4, "taker_buy_quote": 167248.321951 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.0214, "high": 0.02146, "low": 0.02134, "close": 0.02138, "volume": 10348849.7, "close_time": 1759255199999, "quote_volume": 221404.672422, "trades": 2208, "taker_buy_base": 2939736.6, "taker_buy_quote": 62885.861765 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.02137, "high": 0.0215, "low": 0.02134, "close": 0.02147, "volume": 2832245.7, "close_time": 1759258799999, "quote_volume": 60712.35151, "trades": 718, "taker_buy_base": 1256250.8, "taker_buy_quote": 26940.792253 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.02148, "high": 0.02185, "low": 0.02148, "close": 0.02182, "volume": 9573050.7, "close_time": 1759262399999, "quote_volume": 207536.379738, "trades": 1435, "taker_buy_base": 4052235.2, "taker_buy_quote": 87766.844354 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.02182, "high": 0.02198, "low": 0.02176, "close": 0.02194, "volume": 6009461.1, "close_time": 1759265999999, "quote_volume": 131424.735695, "trades": 887, "taker_buy_base": 2200789.5, "taker_buy_quote": 48128.491944 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.02194, "high": 0.02195, "low": 0.02175, "close": 0.02176, "volume": 8240011.2, "close_time": 1759269599999, "quote_volume": 180328.227225, "trades": 918, "taker_buy_base": 3986694.4, "taker_buy_quote": 87268.794594 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.02176, "high": 0.02185, "low": 0.02166, "close": 0.02168, "volume": 5392126.9, "close_time": 1759273199999, "quote_volume": 117287.105597, "trades": 591, "taker_buy_base": 2986115.1, "taker_buy_quote": 64940.979395 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.02168, "high": 0.02175, "low": 0.0216, "close": 0.02172, "volume": 3537701.7, "close_time": 1759276799999, "quote_volume": 76651.235434, "trades": 502, "taker_buy_base": 1607750.5, "taker_buy_quote": 34845.149304 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.02172, "high": 0.02178, "low": 0.02152, "close": 0.02163, "volume": 3804643.3, "close_time": 1759280399999, "quote_volume": 82283.673224, "trades": 636, "taker_buy_base": 1377262.0, "taker_buy_quote": 29799.55782 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.02163, "high": 0.02183, "low": 0.02158, "close": 0.02183, "volume": 10426536.5, "close_time": 1759283999999, "quote_volume": 226310.20139, "trades": 1137, "taker_buy_base": 4204452.2, "taker_buy_quote": 91243.403407 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.02183, "high": 0.02187, "low": 0.02173, "close": 0.02175, "volume": 5997884.0, "close_time": 1759287599999, "quote_volume": 130783.493243, "trades": 738, "taker_buy_base": 2559477.1, "taker_buy_quote": 55796.090998 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.02175, "high": 0.02178, "low": 0.0216, "close": 0.02161, "volume": 7667887.0, "close_time": 1759291199999, "quote_volume": 166366.396189, "trades": 857, "taker_buy_base": 4322979.5, "taker_buy_quote": 93775.985323 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.02161, "high": 0.02182, "low": 0.02159, "close": 0.02172, "volume": 11204410.9, "close_time": 1759294799999, "quote_volume": 243621.645377, "trades": 1143, "taker_buy_base": 5488708.9, "taker_buy_quote": 119325.725717 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.02173, "high": 0.02187, "low": 0.02173, "close": 0.02181, "volume": 9515003.6, "close_time": 1759298399999, "quote_volume": 207557.122683, "trades": 1011, "taker_buy_base": 4882103.6, "taker_buy_quote": 106477.14201 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.02182, "high": 0.02186, "low": 0.02163, "close": 0.02165, "volume": 10001985.1, "close_time": 1759301999999, "quote_volume": 217734.542705, "trades": 946, "taker_buy_base": 4810704.1, "taker_buy_quote": 104780.146017 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.02164, "high": 0.02184, "low": 0.02164, "close": 0.02178, "volume": 8079360.7, "close_time": 1759305599999, "quote_volume": 175763.208371, "trades": 872, "taker_buy_base": 3887567.4, "taker_buy_quote": 84542.12051 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.02178, "high": 0.0226, "low": 0.02177, "close": 0.02258, "volume": 40517130.8, "close_time": 1759309199999, "quote_volume": 904563.411417, "trades": 5094, "taker_buy_base": 18039925.8, "taker_buy_quote": 403189.117101 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.02259, "high": 0.02272, "low": 0.02254, "close": 0.02263, "volume": 21760436.3, "close_time": 1759312799999, "quote_volume": 492462.005734, "trades": 2307, "taker_buy_base": 9857209.2, "taker_buy_quote": 223080.039477 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.02263, "high": 0.02266, "low": 0.02248, "close": 0.02259, "volume": 9692585.8, "close_time": 1759316399999, "quote_volume": 218758.546532, "trades": 1387, "taker_buy_base": 4281919.0, "taker_buy_quote": 96631.062722 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.02259, "high": 0.02273, "low": 0.02259, "close": 0.02273, "volume": 9064269.8, "close_time": 1759319999999, "quote_volume": 205415.780605, "trades": 1049, "taker_buy_base": 4640642.4, "taker_buy_quote": 105150.429892 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.02272, "high": 0.02275, "low": 0.02257, "close": 0.02258, "volume": 8031692.0, "close_time": 1759323599999, "quote_volume": 182078.039962, "trades": 1367, "taker_buy_base": 3126118.8, "taker_buy_quote": 70884.808307 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.02259, "high": 0.02273, "low": 0.02258, "close": 0.02264, "volume": 10696218.7, "close_time": 1759327199999, "quote_volume": 242478.593331, "trades": 1333, "taker_buy_base": 6319569.0, "taker_buy_quote": 143306.815936 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.02264, "high": 0.0228, "low": 0.02259, "close": 0.02274, "volume": 9576547.6, "close_time": 1759330799999, "quote_volume": 217716.713871, "trades": 1532, "taker_buy_base": 3543254.4, "taker_buy_quote": 80579.498741 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.02275, "high": 0.02291, "low": 0.02267, "close": 0.02289, "volume": 18064851.4, "close_time": 1759334399999, "quote_volume": 412017.891874, "trades": 2626, "taker_buy_base": 6284025.9, "taker_buy_quote": 143284.143494 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.0229, "high": 0.02295, "low": 0.02275, "close": 0.02281, "volume": 11027596.4, "close_time": 1759337999999, "quote_volume": 252237.453026, "trades": 1373, "taker_buy_base": 5126042.2, "taker_buy_quote": 117276.309231 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.02281, "high": 0.02294, "low": 0.02277, "close": 0.02279, "volume": 9436021.2, "close_time": 1759341599999, "quote_volume": 215736.354908, "trades": 1150, "taker_buy_base": 4847462.4, "taker_buy_quote": 110867.785607 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.0228, "high": 0.02305, "low": 0.0228, "close": 0.023, "volume": 10459954.7, "close_time": 1759345199999, "quote_volume": 240257.679818, "trades": 1352, "taker_buy_base": 4884410.3, "taker_buy_quote": 112254.049021 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.02299, "high": 0.02308, "low": 0.02295, "close": 0.02298, "volume": 13642544.9, "close_time": 1759348799999, "quote_volume": 313974.523928, "trades": 1375, "taker_buy_base": 6058877.3, "taker_buy_quote": 139468.679415 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.02297, "high": 0.02305, "low": 0.02291, "close": 0.02305, "volume": 11433097.3, "close_time": 1759352399999, "quote_volume": 262754.044411, "trades": 1314, "taker_buy_base": 4891290.8, "taker_buy_quote": 112426.210835 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.02306, "high": 0.02306, "low": 0.02289, "close": 0.02294, "volume": 4344159.0, "close_time": 1759355999999, "quote_volume": 99746.162015, "trades": 588, "taker_buy_base": 1328344.3, "taker_buy_quote": 30509.750271 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.02294, "high": 0.02306, "low": 0.02293, "close": 0.02303, "volume": 7369710.2, "close_time": 1759359599999, "quote_volume": 169463.23787, "trades": 778, "taker_buy_base": 2328982.3, "taker_buy_quote": 53608.899746 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.02303, "high": 0.02319, "low": 0.02302, "close": 0.02318, "volume": 6402500.4, "close_time": 1759363199999, "quote_volume": 147900.92361, "trades": 886, "taker_buy_base": 3040337.1, "taker_buy_quote": 70248.657167 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.02319, "high": 0.02331, "low": 0.02315, "close": 0.02319, "volume": 15972094.9, "close_time": 1759366799999, "quote_volume": 370923.080076, "trades": 2067, "taker_buy_base": 8830953.1, "taker_buy_quote": 204960.441844 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.02319, "high": 0.0234, "low": 0.02307, "close": 0.02339, "volume": 12619993.5, "close_time": 1759370399999, "quote_volume": 292767.626804, "trades": 1412, "taker_buy_base": 4512845.9, "taker_buy_quote": 104874.873033 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.0234, "high": 0.02345, "low": 0.02327, "close": 0.02335, "volume": 12317173.7, "close_time": 1759373999999, "quote_volume": 287826.91574, "trades": 1720, "taker_buy_base": 6935400.6, "taker_buy_quote": 162109.850472 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.02335, "high": 0.02339, "low": 0.02326, "close": 0.0233, "volume": 7785383.7, "close_time": 1759377599999, "quote_volume": 181694.548514, "trades": 1083, "taker_buy_base": 3563596.5, "taker_buy_quote": 83157.614194 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.0233, "high": 0.0234, "low": 0.02321, "close": 0.02339, "volume": 6625698.5, "close_time": 1759381199999, "quote_volume": 154439.873468, "trades": 787, "taker_buy_base": 2597591.0, "taker_buy_quote": 60532.947116 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.02339, "high": 0.02344, "low": 0.02333, "close": 0.02334, "volume": 5851268.7, "close_time": 1759384799999, "quote_volume": 136796.165702, "trades": 795, "taker_buy_base": 2562213.1, "taker_buy_quote": 59896.670348 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.02334, "high": 0.02349, "low": 0.02334, "close": 0.02338, "volume": 10680674.2, "close_time": 1759388399999, "quote_volume": 250117.548103, "trades": 1196, "taker_buy_base": 5214264.5, "taker_buy_quote": 122124.410184 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.02338, "high": 0.02346, "low": 0.02328, "close": 0.02328, "volume": 9461598.2, "close_time": 1759391999999, "quote_volume": 221284.257196, "trades": 1207, "taker_buy_base": 3943984.0, "taker_buy_quote": 92262.816756 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.02328, "high": 0.02351, "low": 0.02328, "close": 0.02345, "volume": 13526382.7, "close_time": 1759395599999, "quote_volume": 316832.271802, "trades": 1377, "taker_buy_base": 8527507.7, "taker_buy_quote": 199787.976922 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.02345, "high": 0.02345, "low": 0.02332, "close": 0.02338, "volume": 7495129.4, "close_time": 1759399199999, "quote_volume": 175213.448926, "trades": 845, "taker_buy_base": 2713931.0, "taker_buy_quote": 63426.087881 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.02338, "high": 0.02352, "low": 0.02326, "close": 0.0235, "volume": 37335651.7, "close_time": 1759402799999, "quote_volume": 872655.244111, "trades": 3914, "taker_buy_base": 13197251.0, "taker_buy_quote": 308411.512877 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.0235, "high": 0.02368, "low": 0.02347, "close": 0.02353, "volume": 14046975.7, "close_time": 1759406399999, "quote_volume": 331017.351916, "trades": 2573, "taker_buy_base": 8668178.2, "taker_buy_quote": 204327.271827 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.02353, "high": 0.02361, "low": 0.02351, "close": 0.02361, "volume": 6372533.8, "close_time": 1759409999999, "quote_volume": 150078.930454, "trades": 951, "taker_buy_base": 3571293.2, "taker_buy_quote": 84115.811055 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.02359, "high": 0.02362, "low": 0.0234, "close": 0.02353, "volume": 12603200.4, "close_time": 1759413599999, "quote_volume": 296318.63023, "trades": 1566, "taker_buy_base": 3702841.3, "taker_buy_quote": 87073.700861 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.02353, "high": 0.02354, "low": 0.02304, "close": 0.02316, "volume": 25326383.6, "close_time": 1759417199999, "quote_volume": 589445.006139, "trades": 2655, "taker_buy_base": 9063175.2, "taker_buy_quote": 210979.230844 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.02317, "high": 0.02333, "low": 0.02305, "close": 0.02333, "volume": 17154460.3, "close_time": 1759420799999, "quote_volume": 397481.349122, "trades": 2640, "taker_buy_base": 8828984.9, "taker_buy_quote": 204596.751877 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.02331, "high": 0.02354, "low": 0.02328, "close": 0.02354, "volume": 26649809.7, "close_time": 1759424399999, "quote_volume": 624247.362691, "trades": 2793, "taker_buy_base": 16208929.3, "taker_buy_quote": 379699.966134 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.02354, "high": 0.02355, "low": 0.02338, "close": 0.02344, "volume": 8173105.2, "close_time": 1759427999999, "quote_volume": 191622.125853, "trades": 1206, "taker_buy_base": 3842456.1, "taker_buy_quote": 90084.551259 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.02345, "high": 0.02372, "low": 0.02344, "close": 0.02366, "volume": 29300911.6, "close_time": 1759431599999, "quote_volume": 693127.017975, "trades": 2644, "taker_buy_base": 21913666.0, "taker_buy_quote": 518356.341363 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.02367, "high": 0.02382, "low": 0.02363, "close": 0.02375, "volume": 15091920.7, "close_time": 1759435199999, "quote_volume": 358306.39998, "trades": 1991, "taker_buy_base": 9917120.0, "taker_buy_quote": 235476.317921 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.02375, "high": 0.02378, "low": 0.02362, "close": 0.02372, "volume": 5979406.7, "close_time": 1759438799999, "quote_volume": 141778.712302, "trades": 785, "taker_buy_base": 2080639.7, "taker_buy_quote": 49351.616278 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.0237, "high": 0.02383, "low": 0.02361, "close": 0.02364, "volume": 8337188.1, "close_time": 1759442399999, "quote_volume": 197734.888984, "trades": 916, "taker_buy_base": 4275151.1, "taker_buy_quote": 101371.46076 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.02364, "high": 0.02372, "low": 0.02356, "close": 0.02368, "volume": 7481140.5, "close_time": 1759445999999, "quote_volume": 176890.024568, "trades": 885, "taker_buy_base": 3867582.6, "taker_buy_quote": 91475.832852 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.02367, "high": 0.02374, "low": 0.0236, "close": 0.02373, "volume": 6932081.7, "close_time": 1759449599999, "quote_volume": 163964.1924, "trades": 884, "taker_buy_base": 3469466.8, "taker_buy_quote": 82054.342624 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.02373, "high": 0.02374, "low": 0.02352, "close": 0.02357, "volume": 9010719.4, "close_time": 1759453199999, "quote_volume": 212627.199062, "trades": 1418, "taker_buy_base": 3565678.4, "taker_buy_quote": 84176.85531 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.02358, "high": 0.02365, "low": 0.02348, "close": 0.02355, "volume": 7097451.1, "close_time": 1759456799999, "quote_volume": 167152.566697, "trades": 1093, "taker_buy_base": 3019409.5, "taker_buy_quote": 71097.057396 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.02354, "high": 0.02367, "low": 0.02353, "close": 0.02359, "volume": 10456247.1, "close_time": 1759460399999, "quote_volume": 246565.298175, "trades": 908, "taker_buy_base": 5705105.2, "taker_buy_quote": 134517.904359 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.02358, "high": 0.02378, "low": 0.02354, "close": 0.02358, "volume": 13727812.2, "close_time": 1759463999999, "quote_volume": 324978.621452, "trades": 1757, "taker_buy_base": 6601456.5, "taker_buy_quote": 156276.711339 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.02357, "high": 0.02386, "low": 0.02357, "close": 0.02378, "volume": 23417502.5, "close_time": 1759467599999, "quote_volume": 556065.612309, "trades": 2252, "taker_buy_base": 9171884.3, "taker_buy_quote": 217624.051025 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.02379, "high": 0.02379, "low": 0.02358, "close": 0.02367, "volume": 14409969.0, "close_time": 1759471199999, "quote_volume": 340922.55931, "trades": 1293, "taker_buy_base": 7899239.1, "taker_buy_quote": 186788.416583 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.02367, "high": 0.0237, "low": 0.0234, "close": 0.02349, "volume": 10006462.1, "close_time": 1759474799999, "quote_volume": 235753.354287, "trades": 1609, "taker_buy_base": 3652067.3, "taker_buy_quote": 85998.909284 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.0235, "high": 0.0235, "low": 0.02336, "close": 0.02345, "volume": 12367764.0, "close_time": 1759478399999, "quote_volume": 289878.329855, "trades": 2389, "taker_buy_base": 6389646.2, "taker_buy_quote": 149779.745374 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.02345, "high": 0.02348, "low": 0.02329, "close": 0.02343, "volume": 9079533.3, "close_time": 1759481999999, "quote_volume": 212241.207634, "trades": 1256, "taker_buy_base": 4490338.6, "taker_buy_quote": 104974.682691 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.02343, "high": 0.02345, "low": 0.02333, "close": 0.02342, "volume": 4819163.7, "close_time": 1759485599999, "quote_volume": 112720.508477, "trades": 688, "taker_buy_base": 2261164.8, "taker_buy_quote": 52886.650931 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.02342, "high": 0.02351, "low": 0.02338, "close": 0.02341, "volume": 9965772.2, "close_time": 1759489199999, "quote_volume": 233609.562691, "trades": 935, "taker_buy_base": 4305273.2, "taker_buy_quote": 100918.200528 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.02341, "high": 0.02341, "low": 0.02328, "close": 0.02332, "volume": 2515584.2, "close_time": 1759492799999, "quote_volume": 58648.895502, "trades": 497, "taker_buy_base": 1253859.9, "taker_buy_quote": 29235.316124 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.02333, "high": 0.02341, "low": 0.02324, "close": 0.02335, "volume": 5873820.7, "close_time": 1759496399999, "quote_volume": 136979.199793, "trades": 1012, "taker_buy_base": 3211936.3, "taker_buy_quote": 74932.114198 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.02334, "high": 0.02349, "low": 0.0232, "close": 0.0234, "volume": 8919019.4, "close_time": 1759499999999, "quote_volume": 208312.798253, "trades": 1461, "taker_buy_base": 4358139.4, "taker_buy_quote": 101797.795235 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.02339, "high": 0.02352, "low": 0.02321, "close": 0.02343, "volume": 11947016.5, "close_time": 1759503599999, "quote_volume": 279451.384328, "trades": 1699, "taker_buy_base": 5884244.8, "taker_buy_quote": 137634.346395 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.02342, "high": 0.02377, "low": 0.02334, "close": 0.02377, "volume": 46150361.7, "close_time": 1759507199999, "quote_volume": 1089917.461167, "trades": 2915, "taker_buy_base": 16737840.6, "taker_buy_quote": 394849.002566 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.02378, "high": 0.0242, "low": 0.02377, "close": 0.02396, "volume": 56134281.8, "close_time": 1759510799999, "quote_volume": 1348002.595659, "trades": 6192, "taker_buy_base": 29792738.3, "taker_buy_quote": 715166.84925 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.02395, "high": 0.02396, "low": 0.02348, "close": 0.02357, "volume": 39979190.2, "close_time": 1759514399999, "quote_volume": 948769.887914, "trades": 6164, "taker_buy_base": 16665822.0, "taker_buy_quote": 395488.424431 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.02357, "high": 0.02376, "low": 0.02341, "close": 0.02373, "volume": 24573176.8, "close_time": 1759517999999, "quote_volume": 579920.350446, "trades": 4745, "taker_buy_base": 10725611.5, "taker_buy_quote": 253280.094168 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.02374, "high": 0.02388, "low": 0.02363, "close": 0.02377, "volume": 13498205.1, "close_time": 1759521599999, "quote_volume": 320937.520914, "trades": 4923, "taker_buy_base": 4724523.9, "taker_buy_quote": 112226.56514 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.02377, "high": 0.02382, "low": 0.02365, "close": 0.0238, "volume": 4413087.9, "close_time": 1759525199999, "quote_volume": 104761.697823, "trades": 1160, "taker_buy_base": 2079949.2, "taker_buy_quote": 49370.145603 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.02379, "high": 0.0238, "low": 0.02368, "close": 0.02373, "volume": 2874926.6, "close_time": 1759528799999, "quote_volume": 68282.058999, "trades": 670, "taker_buy_base": 1438908.6, "taker_buy_quote": 34183.832661 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.02373, "high": 0.02386, "low": 0.02373, "close": 0.02377, "volume": 7305561.7, "close_time": 1759532399999, "quote_volume": 174088.600699, "trades": 816, "taker_buy_base": 4095536.7, "taker_buy_quote": 97590.703308 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.02377, "high": 0.02378, "low": 0.02365, "close": 0.0237, "volume": 4251553.5, "close_time": 1759535999999, "quote_volume": 100799.884314, "trades": 890, "taker_buy_base": 2877239.9, "taker_buy_quote": 68215.58422 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0237, "high": 0.0237, "low": 0.02353, "close": 0.02361, "volume": 6103566.2, "close_time": 1759539599999, "quote_volume": 144063.021262, "trades": 957, "taker_buy_base": 3224649.8, "taker_buy_quote": 76127.471942 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.02362, "high": 0.02362, "low": 0.02343, "close": 0.02348, "volume": 5348956.5, "close_time": 1759543199999, "quote_volume": 125669.228196, "trades": 676, "taker_buy_base": 2301801.0, "taker_buy_quote": 54071.630919 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.02348, "high": 0.02353, "low": 0.02337, "close": 0.02341, "volume": 11796171.4, "close_time": 1759546799999, "quote_volume": 276350.018866, "trades": 1455, "taker_buy_base": 4975114.8, "taker_buy_quote": 116557.507738 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.02342, "high": 0.02344, "low": 0.02335, "close": 0.02339, "volume": 6218280.7, "close_time": 1759550399999, "quote_volume": 145423.606851, "trades": 811, "taker_buy_base": 2508229.0, "taker_buy_quote": 58668.753716 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.02339, "high": 0.02342, "low": 0.02332, "close": 0.02337, "volume": 6696216.1, "close_time": 1759553999999, "quote_volume": 156475.614715, "trades": 661, "taker_buy_base": 2758188.3, "taker_buy_quote": 64494.588736 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.02336, "high": 0.02345, "low": 0.02335, "close": 0.02339, "volume": 4640512.5, "close_time": 1759557599999, "quote_volume": 108560.935929, "trades": 470, "taker_buy_base": 2466880.0, "taker_buy_quote": 57703.123622 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.02339, "high": 0.02351, "low": 0.02337, "close": 0.02343, "volume": 6505320.3, "close_time": 1759561199999, "quote_volume": 152346.787874, "trades": 609, "taker_buy_base": 2854427.3, "taker_buy_quote": 66877.90433 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.02342, "high": 0.02342, "low": 0.02333, "close": 0.02333, "volume": 7240503.2, "close_time": 1759564799999, "quote_volume": 169139.145879, "trades": 639, "taker_buy_base": 4344256.7, "taker_buy_quote": 101462.675488 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.02334, "high": 0.02336, "low": 0.02321, "close": 0.02325, "volume": 8121175.3, "close_time": 1759568399999, "quote_volume": 189067.167713, "trades": 1017, "taker_buy_base": 3653843.0, "taker_buy_quote": 85068.737569 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.02324, "high": 0.0233, "low": 0.02316, "close": 0.02317, "volume": 8429455.6, "close_time": 1759571999999, "quote_volume": 196058.277884, "trades": 710, "taker_buy_base": 3824946.0, "taker_buy_quote": 88986.388853 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.02317, "high": 0.02324, "low": 0.02305, "close": 0.02308, "volume": 21238429.3, "close_time": 1759575599999, "quote_volume": 490971.666009, "trades": 4868, "taker_buy_base": 7109865.3, "taker_buy_quote": 164376.269633 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.02308, "high": 0.02314, "low": 0.02306, "close": 0.02309, "volume": 26384003.5, "close_time": 1759579199999, "quote_volume": 609438.673554, "trades": 7114, "taker_buy_base": 10599111.9, "taker_buy_quote": 244872.928149 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.02309, "high": 0.02312, "low": 0.02302, "close": 0.02305, "volume": 6672474.6, "close_time": 1759582799999, "quote_volume": 153933.703321, "trades": 1061, "taker_buy_base": 2768270.0, "taker_buy_quote": 63880.262705 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.02305, "high": 0.02324, "low": 0.02305, "close": 0.02311, "volume": 8343625.2, "close_time": 1759586399999, "quote_volume": 193261.926085, "trades": 1073, "taker_buy_base": 4075994.5, "taker_buy_quote": 94375.925013 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.0231, "high": 0.02322, "low": 0.02295, "close": 0.02295, "volume": 12612097.3, "close_time": 1759589999999, "quote_volume": 290671.112603, "trades": 1713, "taker_buy_base": 5720476.7, "taker_buy_quote": 131888.8718 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.02295, "high": 0.02298, "low": 0.02271, "close": 0.02278, "volume": 32502529.3, "close_time": 1759593599999, "quote_volume": 741655.709615, "trades": 3718, "taker_buy_base": 18042828.0, "taker_buy_quote": 411688.64344 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.02278, "high": 0.02295, "low": 0.02276, "close": 0.02293, "volume": 14395031.9, "close_time": 1759597199999, "quote_volume": 328803.100442, "trades": 2222, "taker_buy_base": 8967098.2, "taker_buy_quote": 204835.671172 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.02293, "high": 0.02296, "low": 0.02277, "close": 0.02283, "volume": 9350542.2, "close_time": 1759600799999, "quote_volume": 213591.156146, "trades": 977, "taker_buy_base": 3291753.5, "taker_buy_quote": 75188.758036 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.02284, "high": 0.02289, "low": 0.02277, "close": 0.02281, "volume": 6093419.7, "close_time": 1759604399999, "quote_volume": 139116.433315, "trades": 987, "taker_buy_base": 3095445.0, "taker_buy_quote": 70674.557455 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.02281, "high": 0.02294, "low": 0.02278, "close": 0.02291, "volume": 5305692.1, "close_time": 1759607999999, "quote_volume": 121361.99766, "trades": 643, "taker_buy_base": 2876578.7, "taker_buy_quote": 65824.289701 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.02291, "high": 0.023, "low": 0.0229, "close": 0.0229, "volume": 3542491.3, "close_time": 1759611599999, "quote_volume": 81309.299798, "trades": 506, "taker_buy_base": 1165722.7, "taker_buy_quote": 26756.415337 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.02289, "high": 0.02302, "low": 0.02288, "close": 0.02298, "volume": 2258629.3, "close_time": 1759615199999, "quote_volume": 51890.996465, "trades": 384, "taker_buy_base": 1406223.8, "taker_buy_quote": 32298.481873 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.02297, "high": 0.02304, "low": 0.02288, "close": 0.02297, "volume": 6033300.8, "close_time": 1759618799999, "quote_volume": 138399.335823, "trades": 601, "taker_buy_base": 1523321.7, "taker_buy_quote": 34960.127718 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.02297, "high": 0.02303, "low": 0.02291, "close": 0.02297, "volume": 5827941.8, "close_time": 1759622399999, "quote_volume": 133785.202806, "trades": 539, "taker_buy_base": 1655957.8, "taker_buy_quote": 38039.171487 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.02297, "high": 0.02302, "low": 0.02279, "close": 0.02282, "volume": 5171184.9, "close_time": 1759625999999, "quote_volume": 118340.722047, "trades": 607, "taker_buy_base": 2008224.3, "taker_buy_quote": 45972.449035 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.02283, "high": 0.02295, "low": 0.02283, "close": 0.02291, "volume": 5806256.2, "close_time": 1759629599999, "quote_volume": 133027.346945, "trades": 526, "taker_buy_base": 2570998.9, "taker_buy_quote": 58902.472554 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.02292, "high": 0.02356, "low": 0.02287, "close": 0.02353, "volume": 32214181.4, "close_time": 1759633199999, "quote_volume": 750404.239662, "trades": 3394, "taker_buy_base": 19171754.7, "taker_buy_quote": 446592.86873 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.02353, "high": 0.02358, "low": 0.02328, "close": 0.02329, "volume": 17362522.6, "close_time": 1759636799999, "quote_volume": 407403.19069, "trades": 2265, "taker_buy_base": 8124956.0, "taker_buy_quote": 190851.752897 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.0233, "high": 0.02357, "low": 0.02325, "close": 0.0235, "volume": 17726405.8, "close_time": 1759640399999, "quote_volume": 415588.729124, "trades": 2150, "taker_buy_base": 7691293.3, "taker_buy_quote": 180190.250271 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.02351, "high": 0.02364, "low": 0.02347, "close": 0.02363, "volume": 17891325.3, "close_time": 1759643999999, "quote_volume": 421890.500311, "trades": 1524, "taker_buy_base": 10020508.9, "taker_buy_quote": 236318.072725 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.02362, "high": 0.02364, "low": 0.02348, "close": 0.02349, "volume": 13267040.0, "close_time": 1759647599999, "quote_volume": 312542.308813, "trades": 1131, "taker_buy_base": 7798483.8, "taker_buy_quote": 183644.793554 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.0235, "high": 0.0238, "low": 0.0235, "close": 0.02378, "volume": 11851341.0, "close_time": 1759651199999, "quote_volume": 280243.319567, "trades": 1081, "taker_buy_base": 6636404.5, "taker_buy_quote": 156920.783588 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.02379, "high": 0.02387, "low": 0.02367, "close": 0.02367, "volume": 12511222.3, "close_time": 1759654799999, "quote_volume": 297220.793244, "trades": 1108, "taker_buy_base": 4859052.9, "taker_buy_quote": 115467.885372 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.02368, "high": 0.0237, "low": 0.02337, "close": 0.02338, "volume": 20584340.4, "close_time": 1759658399999, "quote_volume": 484133.801633, "trades": 1914, "taker_buy_base": 9537585.1, "taker_buy_quote": 224260.742353 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.02339, "high": 0.02339, "low": 0.02324, "close": 0.0233, "volume": 11471516.4, "close_time": 1759661999999, "quote_volume": 267436.538721, "trades": 1187, "taker_buy_base": 5502382.4, "taker_buy_quote": 128278.913251 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.0233, "high": 0.02334, "low": 0.02318, "close": 0.02333, "volume": 9799982.2, "close_time": 1759665599999, "quote_volume": 227944.361208, "trades": 1077, "taker_buy_base": 5376007.9, "taker_buy_quote": 125039.03066 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.02333, "high": 0.02333, "low": 0.02316, "close": 0.02318, "volume": 9822106.2, "close_time": 1759669199999, "quote_volume": 228147.931604, "trades": 845, "taker_buy_base": 4745371.8, "taker_buy_quote": 110188.984381 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.02318, "high": 0.02331, "low": 0.02318, "close": 0.02328, "volume": 6514024.0, "close_time": 1759672799999, "quote_volume": 151377.017215, "trades": 841, "taker_buy_base": 3585401.9, "taker_buy_quote": 83326.182375 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.02329, "high": 0.02339, "low": 0.02318, "close": 0.02325, "volume": 9588683.1, "close_time": 1759676399999, "quote_volume": 223181.895865, "trades": 1057, "taker_buy_base": 5119695.7, "taker_buy_quote": 119179.844728 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.02326, "high": 0.02339, "low": 0.02324, "close": 0.02334, "volume": 5718941.4, "close_time": 1759679999999, "quote_volume": 133377.289547, "trades": 665, "taker_buy_base": 2659405.6, "taker_buy_quote": 62021.498238 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.02334, "high": 0.02337, "low": 0.02305, "close": 0.02321, "volume": 7094487.0, "close_time": 1759683599999, "quote_volume": 164650.166341, "trades": 1133, "taker_buy_base": 2938840.7, "taker_buy_quote": 68214.751384 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.02322, "high": 0.02326, "low": 0.02302, "close": 0.02304, "volume": 3849906.9, "close_time": 1759687199999, "quote_volume": 89158.415846, "trades": 712, "taker_buy_base": 1288336.6, "taker_buy_quote": 29846.875822 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.02304, "high": 0.02312, "low": 0.02294, "close": 0.02303, "volume": 9118169.8, "close_time": 1759690799999, "quote_volume": 209728.052384, "trades": 1046, "taker_buy_base": 3216840.7, "taker_buy_quote": 74018.296556 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.02304, "high": 0.02304, "low": 0.02288, "close": 0.02289, "volume": 13052653.9, "close_time": 1759694399999, "quote_volume": 299323.373417, "trades": 1341, "taker_buy_base": 4074151.1, "taker_buy_quote": 93491.193594 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.02289, "high": 0.02299, "low": 0.02279, "close": 0.02289, "volume": 9379361.6, "close_time": 1759697999999, "quote_volume": 214797.001271, "trades": 815, "taker_buy_base": 4101847.0, "taker_buy_quote": 93918.678042 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.02288, "high": 0.02291, "low": 0.02283, "close": 0.02288, "volume": 2886583.8, "close_time": 1759701599999, "quote_volume": 66009.471286, "trades": 467, "taker_buy_base": 1675982.9, "taker_buy_quote": 38327.434338 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.02289, "high": 0.02298, "low": 0.02281, "close": 0.02286, "volume": 7237503.8, "close_time": 1759705199999, "quote_volume": 165470.946895, "trades": 762, "taker_buy_base": 2680842.0, "taker_buy_quote": 61307.900939 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.02286, "high": 0.02292, "low": 0.02283, "close": 0.02285, "volume": 4306493.9, "close_time": 1759708799999, "quote_volume": 98509.245988, "trades": 573, "taker_buy_base": 1925502.8, "taker_buy_quote": 44043.413186 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.02285, "high": 0.02298, "low": 0.02266, "close": 0.02277, "volume": 16201521.8, "close_time": 1759712399999, "quote_volume": 369073.818957, "trades": 1791, "taker_buy_base": 5980650.4, "taker_buy_quote": 136257.159296 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.02278, "high": 0.02303, "low": 0.02272, "close": 0.02292, "volume": 16947568.3, "close_time": 1759715999999, "quote_volume": 387744.082424, "trades": 1502, "taker_buy_base": 7391678.5, "taker_buy_quote": 169233.104663 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.02292, "high": 0.02305, "low": 0.02273, "close": 0.02291, "volume": 16288921.3, "close_time": 1759719599999, "quote_volume": 372774.588773, "trades": 1588, "taker_buy_base": 8533529.8, "taker_buy_quote": 195408.346151 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.02291, "high": 0.02296, "low": 0.02284, "close": 0.0229, "volume": 7681407.0, "close_time": 1759723199999, "quote_volume": 175888.710755, "trades": 931, "taker_buy_base": 4083762.7, "taker_buy_quote": 93506.085829 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.02289, "high": 0.02293, "low": 0.02275, "close": 0.02275, "volume": 7499569.3, "close_time": 1759726799999, "quote_volume": 171200.004817, "trades": 780, "taker_buy_base": 3813013.1, "taker_buy_quote": 87046.85988 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.02275, "high": 0.02287, "low": 0.02272, "close": 0.02285, "volume": 4877088.7, "close_time": 1759730399999, "quote_volume": 111054.567625, "trades": 621, "taker_buy_base": 2674276.2, "taker_buy_quote": 60902.729858 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.02284, "high": 0.02307, "low": 0.02283, "close": 0.023, "volume": 7498803.1, "close_time": 1759733999999, "quote_volume": 172269.871832, "trades": 880, "taker_buy_base": 3935856.9, "taker_buy_quote": 90389.376305 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.023, "high": 0.02312, "low": 0.02282, "close": 0.02289, "volume": 5363370.3, "close_time": 1759737599999, "quote_volume": 123134.888597, "trades": 872, "taker_buy_base": 3220769.1, "taker_buy_quote": 73961.399629 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.02289, "high": 0.02304, "low": 0.02289, "close": 0.02296, "volume": 3797360.4, "close_time": 1759741199999, "quote_volume": 87205.63183, "trades": 622, "taker_buy_base": 2064989.9, "taker_buy_quote": 47447.05613 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.02296, "high": 0.02307, "low": 0.02296, "close": 0.02304, "volume": 6274047.0, "close_time": 1759744799999, "quote_volume": 144438.242192, "trades": 818, "taker_buy_base": 4651900.7, "taker_buy_quote": 107113.128153 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.02304, "high": 0.0231, "low": 0.02295, "close": 0.02305, "volume": 9260102.8, "close_time": 1759748399999, "quote_volume": 213006.579887, "trades": 975, "taker_buy_base": 3409929.3, "taker_buy_quote": 78490.190322 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.02305, "high": 0.02326, "low": 0.023, "close": 0.02315, "volume": 11065799.6, "close_time": 1759751999999, "quote_volume": 255565.308101, "trades": 1146, "taker_buy_base": 5093601.9, "taker_buy_quote": 117726.031979 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.02316, "high": 0.02347, "low": 0.02315, "close": 0.02344, "volume": 9728870.4, "close_time": 1759755599999, "quote_volume": 227179.932206, "trades": 1364, "taker_buy_base": 5062635.6, "taker_buy_quote": 118196.157647 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.02344, "high": 0.02362, "low": 0.02339, "close": 0.02361, "volume": 13114389.1, "close_time": 1759759199999, "quote_volume": 308014.441672, "trades": 1699, "taker_buy_base": 6028589.7, "taker_buy_quote": 141660.076062 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.02362, "high": 0.02372, "low": 0.02344, "close": 0.02346, "volume": 12397368.1, "close_time": 1759762799999, "quote_volume": 292595.821189, "trades": 1952, "taker_buy_base": 5711434.4, "taker_buy_quote": 134899.975305 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.02346, "high": 0.0238, "low": 0.02346, "close": 0.02372, "volume": 9257973.5, "close_time": 1759766399999, "quote_volume": 219439.355626, "trades": 1730, "taker_buy_base": 5703581.5, "taker_buy_quote": 135202.523061 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.02372, "high": 0.02389, "low": 0.02361, "close": 0.02375, "volume": 9933059.3, "close_time": 1759769999999, "quote_volume": 235708.956112, "trades": 2380, "taker_buy_base": 5751339.7, "taker_buy_quote": 136483.180502 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.02375, "high": 0.02387, "low": 0.02369, "close": 0.02379, "volume": 8423133.3, "close_time": 1759773599999, "quote_volume": 200292.723053, "trades": 2112, "taker_buy_base": 4203736.5, "taker_buy_quote": 99957.962286 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.02379, "high": 0.02398, "low": 0.02368, "close": 0.02388, "volume": 14940583.9, "close_time": 1759777199999, "quote_volume": 356258.58617, "trades": 2157, "taker_buy_base": 8731191.3, "taker_buy_quote": 208266.330563 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.02388, "high": 0.0239, "low": 0.02378, "close": 0.02384, "volume": 8639927.8, "close_time": 1759780799999, "quote_volume": 205953.00977, "trades": 1669, "taker_buy_base": 3476230.8, "taker_buy_quote": 82917.211779 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.02383, "high": 0.0241, "low": 0.02379, "close": 0.02383, "volume": 32528187.5, "close_time": 1759784399999, "quote_volume": 779466.600388, "trades": 2548, "taker_buy_base": 16835521.4, "taker_buy_quote": 402806.780864 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.02383, "high": 0.0239, "low": 0.0237, "close": 0.02376, "volume": 6738061.6, "close_time": 1759787999999, "quote_volume": 160167.473592, "trades": 1535, "taker_buy_base": 3504064.2, "taker_buy_quote": 83278.554945 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.02376, "high": 0.02386, "low": 0.0236, "close": 0.02378, "volume": 16889348.9, "close_time": 1759791599999, "quote_volume": 401285.789999, "trades": 2593, "taker_buy_base": 8484172.2, "taker_buy_quote": 201634.388068 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.02378, "high": 0.0238, "low": 0.02362, "close": 0.02366, "volume": 7769873.4, "close_time": 1759795199999, "quote_volume": 184020.704915, "trades": 2402, "taker_buy_base": 3399689.0, "taker_buy_quote": 80509.962283 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.02366, "high": 0.02378, "low": 0.02366, "close": 0.02378, "volume": 6010382.2, "close_time": 1759798799999, "quote_volume": 142576.457457, "trades": 1999, "taker_buy_base": 2821623.8, "taker_buy_quote": 66930.910883 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.02378, "high": 0.02382, "low": 0.0236, "close": 0.02365, "volume": 10144928.2, "close_time": 1759802399999, "quote_volume": 240219.55596, "trades": 2498, "taker_buy_base": 5772936.1, "taker_buy_quote": 136674.914396 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.02364, "high": 0.0237, "low": 0.0235, "close": 0.02353, "volume": 6658540.2, "close_time": 1759805999999, "quote_volume": 157244.382213, "trades": 1218, "taker_buy_base": 3725675.6, "taker_buy_quote": 88022.719162 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.02354, "high": 0.02359, "low": 0.02344, "close": 0.02346, "volume": 5906591.6, "close_time": 1759809599999, "quote_volume": 138826.03449, "trades": 1010, "taker_buy_base": 1973210.9, "taker_buy_quote": 46371.137034 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.02346, "high": 0.02365, "low": 0.02331, "close": 0.02355, "volume": 8528588.3, "close_time": 1759813199999, "quote_volume": 199940.502206, "trades": 1526, "taker_buy_base": 4139571.8, "taker_buy_quote": 97162.540591 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.02355, "high": 0.02359, "low": 0.02343, "close": 0.02347, "volume": 6427695.2, "close_time": 1759816799999, "quote_volume": 151101.086782, "trades": 1294, "taker_buy_base": 3437561.0, "taker_buy_quote": 80811.57907 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.02347, "high": 0.02351, "low": 0.02316, "close": 0.02318, "volume": 19455613.9, "close_time": 1759820399999, "quote_volume": 453014.443831, "trades": 1922, "taker_buy_base": 7712667.9, "taker_buy_quote": 179546.474218 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.02318, "high": 0.02333, "low": 0.02316, "close": 0.02324, "volume": 10945626.7, "close_time": 1759823999999, "quote_volume": 254301.909698, "trades": 1175, "taker_buy_base": 5894617.1, "taker_buy_quote": 136961.502921 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.02325, "high": 0.02325, "low": 0.02307, "close": 0.02321, "volume": 18580134.8, "close_time": 1759827599999, "quote_volume": 429936.001996, "trades": 2009, "taker_buy_base": 8605752.8, "taker_buy_quote": 199145.645525 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.02321, "high": 0.02331, "low": 0.02318, "close": 0.0232, "volume": 5261211.1, "close_time": 1759831199999, "quote_volume": 122267.040249, "trades": 834, "taker_buy_base": 3003371.3, "taker_buy_quote": 69828.539924 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.0232, "high": 0.02324, "low": 0.02303, "close": 0.02318, "volume": 13341071.1, "close_time": 1759834799999, "quote_volume": 308909.725286, "trades": 1729, "taker_buy_base": 6572146.7, "taker_buy_quote": 152182.145671 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.02317, "high": 0.02325, "low": 0.02314, "close": 0.02323, "volume": 8325388.1, "close_time": 1759838399999, "quote_volume": 193128.134059, "trades": 1239, "taker_buy_base": 4546155.1, "taker_buy_quote": 105471.850029 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.02323, "high": 0.02342, "low": 0.0231, "close": 0.02342, "volume": 9341835.9, "close_time": 1759841999999, "quote_volume": 216795.632577, "trades": 1150, "taker_buy_base": 4833689.9, "taker_buy_quote": 112223.157053 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.02343, "high": 0.02347, "low": 0.02293, "close": 0.02318, "volume": 41796214.0, "close_time": 1759845599999, "quote_volume": 967428.141808, "trades": 4421, "taker_buy_base": 19194660.5, "taker_buy_quote": 444108.411324 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.02317, "high": 0.0232, "low": 0.02277, "close": 0.02278, "volume": 38121988.1, "close_time": 1759849199999, "quote_volume": 873771.453102, "trades": 4339, "taker_buy_base": 17241342.2, "taker_buy_quote": 395149.674768 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.02278, "high": 0.02284, "low": 0.02244, "close": 0.02257, "volume": 43828792.6, "close_time": 1759852799999, "quote_volume": 990916.588003, "trades": 8255, "taker_buy_base": 20295218.0, "taker_buy_quote": 458900.619635 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.02256, "high": 0.02288, "low": 0.02242, "close": 0.02274, "volume": 17772119.4, "close_time": 1759856399999, "quote_volume": 400571.242923, "trades": 4360, "taker_buy_base": 8332441.6, "taker_buy_quote": 187799.287649 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.02273, "high": 0.0228, "low": 0.02259, "close": 0.02259, "volume": 9287922.5, "close_time": 1759859999999, "quote_volume": 210808.288096, "trades": 2446, "taker_buy_base": 3999262.9, "taker_buy_quote": 90751.230776 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.02259, "high": 0.02267, "low": 0.02247, "close": 0.02247, "volume": 14624675.9, "close_time": 1759863599999, "quote_volume": 330104.695831, "trades": 2944, "taker_buy_base": 8761494.5, "taker_buy_quote": 197817.494943 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.02248, "high": 0.02265, "low": 0.02247, "close": 0.02253, "volume": 5563175.5, "close_time": 1759867199999, "quote_volume": 125449.439043, "trades": 1316, "taker_buy_base": 2853488.7, "taker_buy_quote": 64345.862466 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.02254, "high": 0.02279, "low": 0.02252, "close": 0.02265, "volume": 5225969.0, "close_time": 1759870799999, "quote_volume": 118570.071864, "trades": 947, "taker_buy_base": 2948832.3, "taker_buy_quote": 66945.457711 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.02265, "high": 0.02276, "low": 0.02251, "close": 0.02258, "volume": 3868305.1, "close_time": 1759874399999, "quote_volume": 87552.125016, "trades": 1128, "taker_buy_base": 1658144.5, "taker_buy_quote": 37532.622051 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.02258, "high": 0.02273, "low": 0.02256, "close": 0.02265, "volume": 4305270.1, "close_time": 1759877999999, "quote_volume": 97452.588736, "trades": 1163, "taker_buy_base": 2255302.1, "taker_buy_quote": 51043.005943 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.02265, "high": 0.02268, "low": 0.02247, "close": 0.02251, "volume": 6583403.5, "close_time": 1759881599999, "quote_volume": 148454.399758, "trades": 1603, "taker_buy_base": 3128983.3, "taker_buy_quote": 70573.825576 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.02251, "high": 0.02278, "low": 0.02249, "close": 0.02275, "volume": 6700505.8, "close_time": 1759885199999, "quote_volume": 151799.570113, "trades": 1474, "taker_buy_base": 3227929.7, "taker_buy_quote": 73094.233481 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.02274, "high": 0.02285, "low": 0.02272, "close": 0.02282, "volume": 7287893.8, "close_time": 1759888799999, "quote_volume": 166114.179137, "trades": 994, "taker_buy_base": 4084358.6, "taker_buy_quote": 93105.557213 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.02283, "high": 0.02291, "low": 0.02272, "close": 0.02275, "volume": 6253608.3, "close_time": 1759892399999, "quote_volume": 142584.54892, "trades": 812, "taker_buy_base": 3046670.6, "taker_buy_quote": 69445.402832 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.02274, "high": 0.02275, "low": 0.02236, "close": 0.02247, "volume": 17332723.7, "close_time": 1759895999999, "quote_volume": 390125.192536, "trades": 2205, "taker_buy_base": 8120524.2, "taker_buy_quote": 182958.0255 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.02247, "high": 0.02261, "low": 0.02235, "close": 0.02255, "volume": 7668046.7, "close_time": 1759899599999, "quote_volume": 172315.738942, "trades": 1057, "taker_buy_base": 3646662.1, "taker_buy_quote": 81973.431032 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.02256, "high": 0.02256, "low": 0.02237, "close": 0.02243, "volume": 5041087.1, "close_time": 1759903199999, "quote_volume": 113111.675526, "trades": 946, "taker_buy_base": 2082178.5, "taker_buy_quote": 46736.051325 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.02244, "high": 0.02248, "low": 0.02238, "close": 0.02244, "volume": 6135777.0, "close_time": 1759906799999, "quote_volume": 137602.184762, "trades": 953, "taker_buy_base": 2311961.8, "taker_buy_quote": 51851.69241 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.02245, "high": 0.02256, "low": 0.02241, "close": 0.02254, "volume": 4136139.3, "close_time": 1759910399999, "quote_volume": 92889.003046, "trades": 766, "taker_buy_base": 1880261.4, "taker_buy_quote": 42242.077397 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.02256, "high": 0.02275, "low": 0.02254, "close": 0.02269, "volume": 4839233.4, "close_time": 1759913999999, "quote_volume": 109492.728457, "trades": 718, "taker_buy_base": 2153557.6, "taker_buy_quote": 48724.550753 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.02269, "high": 0.02273, "low": 0.02255, "close": 0.0227, "volume": 5920592.6, "close_time": 1759917599999, "quote_volume": 134066.715379, "trades": 814, "taker_buy_base": 2742458.3, "taker_buy_quote": 62105.83678 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.02271, "high": 0.02279, "low": 0.02262, "close": 0.02274, "volume": 6002043.3, "close_time": 1759921199999, "quote_volume": 136350.581107, "trades": 836, "taker_buy_base": 3196042.2, "taker_buy_quote": 72569.064582 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.02276, "high": 0.02279, "low": 0.0226, "close": 0.02264, "volume": 8533917.4, "close_time": 1759924799999, "quote_volume": 193562.443863, "trades": 784, "taker_buy_base": 3133955.7, "taker_buy_quote": 71123.48548 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.02264, "high": 0.02268, "low": 0.02257, "close": 0.02261, "volume": 4287446.9, "close_time": 1759928399999, "quote_volume": 96975.518277, "trades": 710, "taker_buy_base": 2545468.5, "taker_buy_quote": 57585.709475 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.02261, "high": 0.02271, "low": 0.02245, "close": 0.02267, "volume": 11174824.2, "close_time": 1759931999999, "quote_volume": 252554.167971, "trades": 1483, "taker_buy_base": 5851481.2, "taker_buy_quote": 132213.199067 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.02268, "high": 0.02289, "low": 0.02254, "close": 0.02258, "volume": 19239268.0, "close_time": 1759935599999, "quote_volume": 437865.695794, "trades": 2253, "taker_buy_base": 9886957.7, "taker_buy_quote": 225028.283272 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.02258, "high": 0.02274, "low": 0.02251, "close": 0.02256, "volume": 12862981.7, "close_time": 1759939199999, "quote_volume": 290957.132793, "trades": 1643, "taker_buy_base": 6659752.1, "taker_buy_quote": 150599.561025 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.02258, "high": 0.02282, "low": 0.02251, "close": 0.02281, "volume": 11677708.4, "close_time": 1759942799999, "quote_volume": 264935.169514, "trades": 1657, "taker_buy_base": 6482082.1, "taker_buy_quote": 147048.810809 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.0228, "high": 0.02314, "low": 0.0228, "close": 0.02303, "volume": 16146098.0, "close_time": 1759946399999, "quote_volume": 371300.572735, "trades": 2352, "taker_buy_base": 8257198.4, "taker_buy_quote": 189864.130592 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.02303, "high": 0.02308, "low": 0.02284, "close": 0.02291, "volume": 13684499.9, "close_time": 1759949999999, "quote_volume": 314263.880751, "trades": 2492, "taker_buy_base": 6584887.0, "taker_buy_quote": 151251.891984 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.02291, "high": 0.02292, "low": 0.02276, "close": 0.02288, "volume": 10304470.2, "close_time": 1759953599999, "quote_volume": 235380.468237, "trades": 1579, "taker_buy_base": 5641602.8, "taker_buy_quote": 128841.578889 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.02288, "high": 0.0229, "low": 0.02274, "close": 0.02275, "volume": 4922322.7, "close_time": 1759957199999, "quote_volume": 112427.611817, "trades": 1284, "taker_buy_base": 2455432.4, "taker_buy_quote": 56113.476343 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.02274, "high": 0.02294, "low": 0.02274, "close": 0.02284, "volume": 4377988.6, "close_time": 1759960799999, "quote_volume": 100048.954395, "trades": 926, "taker_buy_base": 2947146.6, "taker_buy_quote": 67370.11763 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.02284, "high": 0.02295, "low": 0.02281, "close": 0.02282, "volume": 7189536.4, "close_time": 1759964399999, "quote_volume": 164525.147981, "trades": 966, "taker_buy_base": 3307412.3, "taker_buy_quote": 75663.659215 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.02281, "high": 0.02284, "low": 0.02272, "close": 0.02275, "volume": 3507895.2, "close_time": 1759967999999, "quote_volume": 79918.019053, "trades": 634, "taker_buy_base": 1947484.1, "taker_buy_quote": 44360.630573 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.02276, "high": 0.02279, "low": 0.0226, "close": 0.0226, "volume": 4937912.2, "close_time": 1759971599999, "quote_volume": 112088.830482, "trades": 737, "taker_buy_base": 2543740.1, "taker_buy_quote": 57742.643303 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.02259, "high": 0.0226, "low": 0.02244, "close": 0.02255, "volume": 11141394.1, "close_time": 1759975199999, "quote_volume": 250528.922389, "trades": 1514, "taker_buy_base": 4851295.4, "taker_buy_quote": 109092.002167 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.02255, "high": 0.02255, "low": 0.02223, "close": 0.02227, "volume": 17030219.5, "close_time": 1759978799999, "quote_volume": 380509.6725, "trades": 3213, "taker_buy_base": 6932081.8, "taker_buy_quote": 154887.763847 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.02228, "high": 0.0225, "low": 0.02228, "close": 0.02244, "volume": 5779703.9, "close_time": 1759982399999, "quote_volume": 129612.382873, "trades": 799, "taker_buy_base": 2942886.0, "taker_buy_quote": 65989.056613 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.02244, "high": 0.02251, "low": 0.02237, "close": 0.02245, "volume": 6895797.5, "close_time": 1759985999999, "quote_volume": 154714.923973, "trades": 788, "taker_buy_base": 3895342.9, "taker_buy_quote": 87379.665955 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.02245, "high": 0.02246, "low": 0.02228, "close": 0.02233, "volume": 9748621.1, "close_time": 1759989599999, "quote_volume": 217757.833702, "trades": 982, "taker_buy_base": 5054797.1, "taker_buy_quote": 112902.032652 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.02232, "high": 0.02236, "low": 0.02221, "close": 0.02223, "volume": 9099427.6, "close_time": 1759993199999, "quote_volume": 202743.626998, "trades": 990, "taker_buy_base": 3677624.5, "taker_buy_quote": 81972.506579 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.02222, "high": 0.02226, "low": 0.02215, "close": 0.02217, "volume": 5867187.4, "close_time": 1759996799999, "quote_volume": 130373.599492, "trades": 879, "taker_buy_base": 3181138.5, "taker_buy_quote": 70695.763208 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.02218, "high": 0.02218, "low": 0.02189, "close": 0.02193, "volume": 28939693.4, "close_time": 1760000399999, "quote_volume": 638009.03404, "trades": 4439, "taker_buy_base": 12523709.6, "taker_buy_quote": 276234.450255 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.02193, "high": 0.0222, "low": 0.02193, "close": 0.02207, "volume": 10381289.1, "close_time": 1760003999999, "quote_volume": 229152.699231, "trades": 1457, "taker_buy_base": 6587837.9, "taker_buy_quote": 145415.492848 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.02207, "high": 0.02214, "low": 0.02192, "close": 0.02209, "volume": 7328387.7, "close_time": 1760007599999, "quote_volume": 161441.409185, "trades": 1013, "taker_buy_base": 3342844.5, "taker_buy_quote": 73697.185802 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.02208, "high": 0.02223, "low": 0.02208, "close": 0.02216, "volume": 6061171.0, "close_time": 1760011199999, "quote_volume": 134354.273926, "trades": 874, "taker_buy_base": 3002173.8, "taker_buy_quote": 66572.708631 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.02216, "high": 0.02234, "low": 0.02214, "close": 0.02226, "volume": 14293423.0, "close_time": 1760014799999, "quote_volume": 318134.917339, "trades": 1523, "taker_buy_base": 5499257.4, "taker_buy_quote": 122425.560826 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.02226, "high": 0.02229, "low": 0.02204, "close": 0.02204, "volume": 13885653.9, "close_time": 1760018399999, "quote_volume": 308040.49007, "trades": 1667, "taker_buy_base": 4767050.9, "taker_buy_quote": 105768.501096 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.02205, "high": 0.02215, "low": 0.02187, "close": 0.02204, "volume": 19341904.9, "close_time": 1760021999999, "quote_volume": 425441.136476, "trades": 2512, "taker_buy_base": 7850932.4, "taker_buy_quote": 172714.899425 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.02204, "high": 0.02215, "low": 0.02188, "close": 0.02193, "volume": 8698127.7, "close_time": 1760025599999, "quote_volume": 191596.313293, "trades": 1219, "taker_buy_base": 3189114.0, "taker_buy_quote": 70207.95416 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.02194, "high": 0.022, "low": 0.02172, "close": 0.02177, "volume": 12830788.4, "close_time": 1760029199999, "quote_volume": 280251.270917, "trades": 1895, "taker_buy_base": 4655928.7, "taker_buy_quote": 101710.577197 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.02176, "high": 0.02208, "low": 0.02174, "close": 0.02207, "volume": 5307898.2, "close_time": 1760032799999, "quote_volume": 116403.04428, "trades": 1382, "taker_buy_base": 3191339.1, "taker_buy_quote": 70041.806596 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.02207, "high": 0.02208, "low": 0.02196, "close": 0.02197, "volume": 5072427.5, "close_time": 1760036399999, "quote_volume": 111656.73622, "trades": 1001, "taker_buy_base": 2448203.0, "taker_buy_quote": 53892.445261 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.02197, "high": 0.02207, "low": 0.02194, "close": 0.02201, "volume": 4733444.3, "close_time": 1760039999999, "quote_volume": 104154.099776, "trades": 780, "taker_buy_base": 2533013.9, "taker_buy_quote": 55741.362461 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.02199, "high": 0.02209, "low": 0.02197, "close": 0.02202, "volume": 2862206.1, "close_time": 1760043599999, "quote_volume": 62989.546684, "trades": 502, "taker_buy_base": 1759959.9, "taker_buy_quote": 38738.778841 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.02201, "high": 0.02205, "low": 0.02193, "close": 0.02202, "volume": 3629737.8, "close_time": 1760047199999, "quote_volume": 79845.65909, "trades": 520, "taker_buy_base": 2252369.3, "taker_buy_quote": 49552.699641 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.02202, "high": 0.0222, "low": 0.022, "close": 0.02213, "volume": 3884775.5, "close_time": 1760050799999, "quote_volume": 85868.421662, "trades": 770, "taker_buy_base": 2635374.1, "taker_buy_quote": 58253.654036 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.02214, "high": 0.02216, "low": 0.02199, "close": 0.02204, "volume": 6155250.2, "close_time": 1760054399999, "quote_volume": 135836.820835, "trades": 761, "taker_buy_base": 2800743.5, "taker_buy_quote": 61833.519724 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.02204, "high": 0.02212, "low": 0.02199, "close": 0.0221, "volume": 5408982.1, "close_time": 1760057999999, "quote_volume": 119335.323847, "trades": 764, "taker_buy_base": 3185249.5, "taker_buy_quote": 70281.87776 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.0221, "high": 0.02218, "low": 0.02203, "close": 0.02209, "volume": 5020372.2, "close_time": 1760061599999, "quote_volume": 110994.42497, "trades": 762, "taker_buy_base": 2961509.1, "taker_buy_quote": 65462.558781 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.02209, "high": 0.0221, "low": 0.02189, "close": 0.02192, "volume": 9210846.9, "close_time": 1760065199999, "quote_volume": 202408.146795, "trades": 1312, "taker_buy_base": 3210699.9, "taker_buy_quote": 70567.081509 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.02193, "high": 0.0224, "low": 0.02185, "close": 0.02224, "volume": 17531420.2, "close_time": 1760068799999, "quote_volume": 388686.863763, "trades": 2087, "taker_buy_base": 9439476.5, "taker_buy_quote": 209167.19262 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.02223, "high": 0.02242, "low": 0.02223, "close": 0.02227, "volume": 14636952.6, "close_time": 1760072399999, "quote_volume": 326811.167634, "trades": 1452, "taker_buy_base": 8801213.4, "taker_buy_quote": 196553.020157 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.02227, "high": 0.02241, "low": 0.0221, "close": 0.02239, "volume": 8338896.1, "close_time": 1760075999999, "quote_volume": 185167.96866, "trades": 1075, "taker_buy_base": 3559427.7, "taker_buy_quote": 79021.496929 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.02239, "high": 0.02243, "low": 0.02215, "close": 0.02217, "volume": 13870631.4, "close_time": 1760079599999, "quote_volume": 308454.446094, "trades": 1115, "taker_buy_base": 6858629.5, "taker_buy_quote": 152533.456324 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.02218, "high": 0.02219, "low": 0.02203, "close": 0.02204, "volume": 8878481.4, "close_time": 1760083199999, "quote_volume": 196549.14345, "trades": 798, "taker_buy_base": 3029483.7, "taker_buy_quote": 67050.26112 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.02204, "high": 0.02219, "low": 0.02203, "close": 0.02218, "volume": 4559814.8, "close_time": 1760086799999, "quote_volume": 100869.02506, "trades": 917, "taker_buy_base": 2109798.8, "taker_buy_quote": 46680.81706 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.02218, "high": 0.02229, "low": 0.02209, "close": 0.0221, "volume": 11539685.3, "close_time": 1760090399999, "quote_volume": 255820.434075, "trades": 1314, "taker_buy_base": 5431071.7, "taker_buy_quote": 120399.231944 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.0221, "high": 0.02232, "low": 0.02209, "close": 0.02229, "volume": 8037241.9, "close_time": 1760093999999, "quote_volume": 178412.071857, "trades": 991, "taker_buy_base": 4839930.5, "taker_buy_quote": 107422.98149 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.02229, "high": 0.02231, "low": 0.02215, "close": 0.02224, "volume": 8418865.8, "close_time": 1760097599999, "quote_volume": 187181.889114, "trades": 1357, "taker_buy_base": 3843926.2, "taker_buy_quote": 85454.664189 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.02223, "high": 0.02229, "low": 0.02214, "close": 0.02225, "volume": 7243768.7, "close_time": 1760101199999, "quote_volume": 160799.631736, "trades": 1380, "taker_buy_base": 4198729.5, "taker_buy_quote": 93205.248563 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.02224, "high": 0.02241, "low": 0.02222, "close": 0.02227, "volume": 11471628.1, "close_time": 1760104799999, "quote_volume": 255781.30892, "trades": 1831, "taker_buy_base": 5366798.2, "taker_buy_quote": 119701.220153 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.02229, "high": 0.02239, "low": 0.02189, "close": 0.02196, "volume": 14025194.4, "close_time": 1760108399999, "quote_volume": 310079.673487, "trades": 2156, "taker_buy_base": 6835475.1, "taker_buy_quote": 151179.834945 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.02195, "high": 0.02198, "low": 0.02119, "close": 0.02147, "volume": 83479710.6, "close_time": 1760111999999, "quote_volume": 1796973.548004, "trades": 10023, "taker_buy_base": 36453448.1, "taker_buy_quote": 784952.532036 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.02148, "high": 0.0217, "low": 0.02134, "close": 0.02141, "volume": 14934244.7, "close_time": 1760115599999, "quote_volume": 321414.301993, "trades": 2300, "taker_buy_base": 7402221.0, "taker_buy_quote": 159334.621455 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.02141, "high": 0.02149, "low": 0.02123, "close": 0.0213, "volume": 16610310.9, "close_time": 1760119199999, "quote_volume": 354798.915027, "trades": 2502, "taker_buy_base": 6728900.6, "taker_buy_quote": 143766.10537 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.02131, "high": 0.02134, "low": 0.02116, "close": 0.02119, "volume": 13816267.9, "close_time": 1760122799999, "quote_volume": 293895.713186, "trades": 2466, "taker_buy_base": 6151519.9, "taker_buy_quote": 130929.938405 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.02118, "high": 0.02125, "low": 0.0207, "close": 0.02097, "volume": 41222523.5, "close_time": 1760126399999, "quote_volume": 864972.733389, "trades": 6987, "taker_buy_base": 16857643.2, "taker_buy_quote": 353549.070564 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.02098, "high": 0.02107, "low": 0.01958, "close": 0.01975, "volume": 88293155.2, "close_time": 1760129999999, "quote_volume": 1797135.658733, "trades": 13702, "taker_buy_base": 36139037.7, "taker_buy_quote": 736188.927414 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.01975, "high": 0.02025, "low": 0.00982, "close": 0.01555, "volume": 603223881.0, "close_time": 1760133599999, "quote_volume": 9207370.650699, "trades": 76609, "taker_buy_base": 254119742.0, "taker_buy_quote": 3814645.313845 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.01555, "high": 0.01622, "low": 0.01402, "close": 0.01517, "volume": 433394849.8, "close_time": 1760137199999, "quote_volume": 6495295.002691, "trades": 104165, "taker_buy_base": 223532709.4, "taker_buy_quote": 3349782.830923 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.01516, "high": 0.01678, "low": 0.01502, "close": 0.01586, "volume": 352669840.3, "close_time": 1760140799999, "quote_volume": 5580477.851206, "trades": 51928, "taker_buy_base": 189635341.0, "taker_buy_quote": 3001725.48177 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01584, "high": 0.01629, "low": 0.01519, "close": 0.01532, "volume": 415685615.8, "close_time": 1760144399999, "quote_volume": 6442889.393015, "trades": 44294, "taker_buy_base": 209032886.0, "taker_buy_quote": 3244242.116711 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.01531, "high": 0.0154, "low": 0.01463, "close": 0.01483, "volume": 329798457.1, "close_time": 1760147999999, "quote_volume": 4936966.863726, "trades": 26043, "taker_buy_base": 154605761.4, "taker_buy_quote": 2315792.57243 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.01482, "high": 0.01622, "low": 0.01481, "close": 0.01612, "volume": 89688985.9, "close_time": 1760151599999, "quote_volume": 1412398.002875, "trades": 11333, "taker_buy_base": 56455243.8, "taker_buy_quote": 890224.045322 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.01612, "high": 0.01623, "low": 0.01563, "close": 0.01601, "volume": 128621872.9, "close_time": 1760155199999, "quote_volume": 2036755.848922, "trades": 10953, "taker_buy_base": 54790676.2, "taker_buy_quote": 866512.728962 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.01602, "high": 0.01687, "low": 0.01596, "close": 0.01686, "volume": 305286703.3, "close_time": 1760158799999, "quote_volume": 5008332.730496, "trades": 21949, "taker_buy_base": 90831862.8, "taker_buy_quote": 1490784.049806 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.01686, "high": 0.01754, "low": 0.01685, "close": 0.01716, "volume": 210300871.1, "close_time": 1760162399999, "quote_volume": 3614174.503324, "trades": 19902, "taker_buy_base": 66472481.3, "taker_buy_quote": 1141990.587519 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.01716, "high": 0.01753, "low": 0.01707, "close": 0.01719, "volume": 55604019.7, "close_time": 1760165999999, "quote_volume": 961504.829071, "trades": 10215, "taker_buy_base": 21903358.2, "taker_buy_quote": 378890.991663 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.0172, "high": 0.01729, "low": 0.01692, "close": 0.01711, "volume": 47034531.2, "close_time": 1760169599999, "quote_volume": 803760.068873, "trades": 11169, "taker_buy_base": 20570068.6, "taker_buy_quote": 351600.569602 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.01712, "high": 0.01773, "low": 0.01698, "close": 0.01765, "volume": 58812790.5, "close_time": 1760173199999, "quote_volume": 1021545.440841, "trades": 7602, "taker_buy_base": 27265835.0, "taker_buy_quote": 474136.326958 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.01765, "high": 0.01777, "low": 0.01745, "close": 0.01754, "volume": 45480109.3, "close_time": 1760176799999, "quote_volume": 803213.38378, "trades": 5677, "taker_buy_base": 19422196.3, "taker_buy_quote": 343097.429986 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.01754, "high": 0.01777, "low": 0.01748, "close": 0.01763, "volume": 33394881.7, "close_time": 1760180399999, "quote_volume": 588507.664799, "trades": 4873, "taker_buy_base": 15136022.4, "taker_buy_quote": 266600.273978 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.01765, "high": 0.01765, "low": 0.0173, "close": 0.01744, "volume": 30460033.4, "close_time": 1760183999999, "quote_volume": 531029.304876, "trades": 4153, "taker_buy_base": 14100923.8, "taker_buy_quote": 245570.823631 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.01744, "high": 0.01747, "low": 0.01693, "close": 0.01701, "volume": 27852793.3, "close_time": 1760187599999, "quote_volume": 478562.777569, "trades": 6392, "taker_buy_base": 8744895.4, "taker_buy_quote": 150221.168262 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.01702, "high": 0.01719, "low": 0.0167, "close": 0.01711, "volume": 40292151.4, "close_time": 1760191199999, "quote_volume": 683284.480607, "trades": 8498, "taker_buy_base": 16609250.0, "taker_buy_quote": 281815.989925 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.0171, "high": 0.01724, "low": 0.01701, "close": 0.01721, "volume": 18273210.1, "close_time": 1760194799999, "quote_volume": 312942.776723, "trades": 1981, "taker_buy_base": 9117087.6, "taker_buy_quote": 156185.76511 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.0172, "high": 0.01748, "low": 0.01719, "close": 0.01736, "volume": 30792637.7, "close_time": 1760198399999, "quote_volume": 533217.625243, "trades": 5805, "taker_buy_base": 11514740.1, "taker_buy_quote": 199629.945606 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.01734, "high": 0.01754, "low": 0.01713, "close": 0.0173, "volume": 18072613.9, "close_time": 1760201999999, "quote_volume": 314074.575104, "trades": 2012, "taker_buy_base": 9941406.7, "taker_buy_quote": 172843.173226 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.01731, "high": 0.01762, "low": 0.01723, "close": 0.01734, "volume": 28654546.6, "close_time": 1760205599999, "quote_volume": 499213.783946, "trades": 2681, "taker_buy_base": 17271601.4, "taker_buy_quote": 301164.536496 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.01733, "high": 0.01739, "low": 0.01724, "close": 0.01726, "volume": 11848447.8, "close_time": 1760209199999, "quote_volume": 205206.056725, "trades": 1209, "taker_buy_base": 4612866.5, "taker_buy_quote": 79904.712793 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.01728, "high": 0.01728, "low": 0.01663, "close": 0.01673, "volume": 29897258.4, "close_time": 1760212799999, "quote_volume": 505362.304033, "trades": 10242, "taker_buy_base": 14180966.6, "taker_buy_quote": 239788.018862 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.01675, "high": 0.01679, "low": 0.01637, "close": 0.01649, "volume": 35530858.8, "close_time": 1760216399999, "quote_volume": 589027.753578, "trades": 7059, "taker_buy_base": 16435078.4, "taker_buy_quote": 272710.346051 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.01648, "high": 0.01687, "low": 0.01615, "close": 0.01676, "volume": 27380764.0, "close_time": 1760219999999, "quote_volume": 451370.393902, "trades": 5066, "taker_buy_base": 13004528.4, "taker_buy_quote": 214451.191597 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.01676, "high": 0.01686, "low": 0.01665, "close": 0.01673, "volume": 30839107.5, "close_time": 1760223599999, "quote_volume": 517236.542095, "trades": 5798, "taker_buy_base": 11108916.2, "taker_buy_quote": 186370.629903 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.01672, "high": 0.01679, "low": 0.01667, "close": 0.01674, "volume": 16160505.5, "close_time": 1760227199999, "quote_volume": 270347.870412, "trades": 2521, "taker_buy_base": 6942514.0, "taker_buy_quote": 116151.742467 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.01674, "high": 0.01704, "low": 0.01666, "close": 0.01669, "volume": 21819354.4, "close_time": 1760230799999, "quote_volume": 367435.400418, "trades": 2731, "taker_buy_base": 9799108.3, "taker_buy_quote": 165132.410641 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.01671, "high": 0.0169, "low": 0.01659, "close": 0.0166, "volume": 20643758.6, "close_time": 1760234399999, "quote_volume": 344784.771291, "trades": 2463, "taker_buy_base": 11274129.8, "taker_buy_quote": 188343.123497 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.0166, "high": 0.01693, "low": 0.01654, "close": 0.01682, "volume": 14493128.0, "close_time": 1760237999999, "quote_volume": 242464.641502, "trades": 1905, "taker_buy_base": 7420928.7, "taker_buy_quote": 124146.886188 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.0168, "high": 0.01726, "low": 0.01675, "close": 0.01714, "volume": 14124522.3, "close_time": 1760241599999, "quote_volume": 240958.830877, "trades": 1997, "taker_buy_base": 7346300.2, "taker_buy_quote": 125324.990307 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.01716, "high": 0.01751, "low": 0.0171, "close": 0.01738, "volume": 20295182.2, "close_time": 1760245199999, "quote_volume": 351885.052133, "trades": 2117, "taker_buy_base": 8708484.4, "taker_buy_quote": 151094.717269 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.0174, "high": 0.0175, "low": 0.01727, "close": 0.01734, "volume": 26318230.7, "close_time": 1760248799999, "quote_volume": 457374.864471, "trades": 2143, "taker_buy_base": 9042158.0, "taker_buy_quote": 157151.225032 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.01734, "high": 0.01779, "low": 0.01732, "close": 0.01779, "volume": 27785630.1, "close_time": 1760252399999, "quote_volume": 489742.836402, "trades": 2037, "taker_buy_base": 17392163.9, "taker_buy_quote": 306559.243756 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.01779, "high": 0.01785, "low": 0.01755, "close": 0.0178, "volume": 20409288.7, "close_time": 1760255999999, "quote_volume": 361685.640289, "trades": 2053, "taker_buy_base": 10029044.8, "taker_buy_quote": 177859.782756 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.01779, "high": 0.01794, "low": 0.01759, "close": 0.0176, "volume": 19029817.9, "close_time": 1760259599999, "quote_volume": 338751.136877, "trades": 2084, "taker_buy_base": 8223295.4, "taker_buy_quote": 146401.082516 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.01759, "high": 0.01776, "low": 0.01745, "close": 0.01776, "volume": 15957041.0, "close_time": 1760263199999, "quote_volume": 281019.788027, "trades": 1134, "taker_buy_base": 9686594.4, "taker_buy_quote": 170824.86921 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.01775, "high": 0.01784, "low": 0.01751, "close": 0.01754, "volume": 19613483.6, "close_time": 1760266799999, "quote_volume": 345932.561138, "trades": 2105, "taker_buy_base": 10609395.9, "taker_buy_quote": 187162.423926 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.01754, "high": 0.01765, "low": 0.01748, "close": 0.01756, "volume": 9353926.9, "close_time": 1760270399999, "quote_volume": 164250.322437, "trades": 1526, "taker_buy_base": 5301887.0, "taker_buy_quote": 93089.824565 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.01755, "high": 0.01772, "low": 0.01754, "close": 0.01762, "volume": 16587669.9, "close_time": 1760273999999, "quote_volume": 292528.749111, "trades": 1780, "taker_buy_base": 9670862.0, "taker_buy_quote": 170625.016264 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.01761, "high": 0.01779, "low": 0.01732, "close": 0.01741, "volume": 19022641.2, "close_time": 1760277599999, "quote_volume": 333351.826795, "trades": 2029, "taker_buy_base": 8562704.1, "taker_buy_quote": 150298.966407 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.01742, "high": 0.01834, "low": 0.01742, "close": 0.01807, "volume": 33794222.9, "close_time": 1760281199999, "quote_volume": 605701.492629, "trades": 4058, "taker_buy_base": 17717468.2, "taker_buy_quote": 317209.364704 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.01808, "high": 0.01879, "low": 0.01805, "close": 0.01874, "volume": 56105936.3, "close_time": 1760284799999, "quote_volume": 1035957.033643, "trades": 4930, "taker_buy_base": 29156731.6, "taker_buy_quote": 538091.032557 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.01875, "high": 0.01939, "low": 0.01873, "close": 0.01915, "volume": 45943920.0, "close_time": 1760288399999, "quote_volume": 873263.076914, "trades": 4216, "taker_buy_base": 23919592.3, "taker_buy_quote": 454224.01768 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.01916, "high": 0.01937, "low": 0.01906, "close": 0.01919, "volume": 26358857.2, "close_time": 1760291999999, "quote_volume": 506941.188153, "trades": 4617, "taker_buy_base": 11796874.6, "taker_buy_quote": 226766.640446 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.01919, "high": 0.01926, "low": 0.01888, "close": 0.01909, "volume": 20328070.0, "close_time": 1760295599999, "quote_volume": 388284.377023, "trades": 3571, "taker_buy_base": 10077780.4, "taker_buy_quote": 192610.297155 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.0191, "high": 0.01942, "low": 0.0191, "close": 0.01936, "volume": 15873734.5, "close_time": 1760299199999, "quote_volume": 306082.602811, "trades": 1680, "taker_buy_base": 9745161.5, "taker_buy_quote": 187972.109564 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.01935, "high": 0.01949, "low": 0.01921, "close": 0.01932, "volume": 15366227.0, "close_time": 1760302799999, "quote_volume": 297260.456671, "trades": 2874, "taker_buy_base": 8213828.8, "taker_buy_quote": 158961.789943 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.01931, "high": 0.01941, "low": 0.01892, "close": 0.0192, "volume": 18898571.4, "close_time": 1760306399999, "quote_volume": 362616.079941, "trades": 4997, "taker_buy_base": 8082793.4, "taker_buy_quote": 155195.097206 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.01921, "high": 0.01937, "low": 0.01906, "close": 0.01912, "volume": 14260910.1, "close_time": 1760309999999, "quote_volume": 273040.906972, "trades": 2498, "taker_buy_base": 8976495.5, "taker_buy_quote": 171825.702486 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.01912, "high": 0.01924, "low": 0.01895, "close": 0.01921, "volume": 13331337.2, "close_time": 1760313599999, "quote_volume": 254495.762775, "trades": 5089, "taker_buy_base": 5558468.1, "taker_buy_quote": 106131.496519 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0192, "high": 0.01931, "low": 0.01892, "close": 0.01902, "volume": 23968216.6, "close_time": 1760317199999, "quote_volume": 458087.473936, "trades": 5991, "taker_buy_base": 9310320.3, "taker_buy_quote": 178088.318909 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.01901, "high": 0.01924, "low": 0.01891, "close": 0.01922, "volume": 10051051.0, "close_time": 1760320799999, "quote_volume": 191767.188919, "trades": 2590, "taker_buy_base": 5987496.6, "taker_buy_quote": 114188.032079 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.01922, "high": 0.01928, "low": 0.01897, "close": 0.0191, "volume": 9394861.5, "close_time": 1760324399999, "quote_volume": 179241.619651, "trades": 2120, "taker_buy_base": 4973331.7, "taker_buy_quote": 94901.319667 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.01911, "high": 0.01926, "low": 0.01901, "close": 0.01904, "volume": 16892902.7, "close_time": 1760327999999, "quote_volume": 323301.436845, "trades": 2195, "taker_buy_base": 9106655.1, "taker_buy_quote": 174340.40326 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.01905, "high": 0.0192, "low": 0.01896, "close": 0.01917, "volume": 10943942.4, "close_time": 1760331599999, "quote_volume": 208273.443206, "trades": 1545, "taker_buy_base": 5934370.7, "taker_buy_quote": 112863.987541 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.01917, "high": 0.01919, "low": 0.01899, "close": 0.01912, "volume": 11712163.4, "close_time": 1760335199999, "quote_volume": 223587.266379, "trades": 1351, "taker_buy_base": 5578560.1, "taker_buy_quote": 106497.946497 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.01912, "high": 0.01944, "low": 0.01899, "close": 0.01939, "volume": 19382580.5, "close_time": 1760338799999, "quote_volume": 372522.219075, "trades": 4192, "taker_buy_base": 9115552.5, "taker_buy_quote": 174934.213258 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.01939, "high": 0.0197, "low": 0.01936, "close": 0.01939, "volume": 21953385.7, "close_time": 1760342399999, "quote_volume": 428069.53532, "trades": 3006, "taker_buy_base": 11827399.9, "taker_buy_quote": 230682.398013 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.01939, "high": 0.01976, "low": 0.01932, "close": 0.01964, "volume": 12807738.8, "close_time": 1760345999999, "quote_volume": 250550.986428, "trades": 2020, "taker_buy_base": 5604237.1, "taker_buy_quote": 109634.707748 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.01964, "high": 0.01969, "low": 0.01942, "close": 0.01963, "volume": 12168542.2, "close_time": 1760349599999, "quote_volume": 238216.027772, "trades": 1809, "taker_buy_base": 5671326.2, "taker_buy_quote": 111030.702684 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.01963, "high": 0.01964, "low": 0.01935, "close": 0.01952, "volume": 23544170.2, "close_time": 1760353199999, "quote_volume": 458204.309786, "trades": 2706, "taker_buy_base": 9711415.3, "taker_buy_quote": 189280.255909 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.01952, "high": 0.01952, "low": 0.01881, "close": 0.01918, "volume": 50912987.2, "close_time": 1760356799999, "quote_volume": 976106.724506, "trades": 6954, "taker_buy_base": 21913191.3, "taker_buy_quote": 419808.379194 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.01917, "high": 0.0195, "low": 0.019, "close": 0.01919, "volume": 20303039.4, "close_time": 1760360399999, "quote_volume": 391335.1959, "trades": 2407, "taker_buy_base": 10679570.1, "taker_buy_quote": 205974.956844 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.01921, "high": 0.01985, "low": 0.01916, "close": 0.01967, "volume": 69954052.0, "close_time": 1760363999999, "quote_volume": 1360768.697041, "trades": 10052, "taker_buy_base": 39184107.2, "taker_buy_quote": 761459.8018 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.01965, "high": 0.01974, "low": 0.01915, "close": 0.01927, "volume": 22969980.7, "close_time": 1760367599999, "quote_volume": 446180.89214, "trades": 3689, "taker_buy_base": 10981951.6, "taker_buy_quote": 213447.644796 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.01927, "high": 0.01964, "low": 0.01925, "close": 0.01948, "volume": 11765158.7, "close_time": 1760371199999, "quote_volume": 229128.130114, "trades": 1589, "taker_buy_base": 5449064.2, "taker_buy_quote": 106096.28412 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.01949, "high": 0.01967, "low": 0.01936, "close": 0.01962, "volume": 17457526.0, "close_time": 1760374799999, "quote_volume": 340911.526117, "trades": 2215, "taker_buy_base": 9239660.8, "taker_buy_quote": 180485.16618 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.01961, "high": 0.01995, "low": 0.01957, "close": 0.01994, "volume": 14402901.1, "close_time": 1760378399999, "quote_volume": 283860.524205, "trades": 2228, "taker_buy_base": 7344765.2, "taker_buy_quote": 144805.23942 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.01992, "high": 0.02003, "low": 0.01976, "close": 0.01983, "volume": 32373778.8, "close_time": 1760381999999, "quote_volume": 644346.457739, "trades": 2735, "taker_buy_base": 17269112.1, "taker_buy_quote": 343860.422911 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.01984, "high": 0.02007, "low": 0.01982, "close": 0.02001, "volume": 20513012.7, "close_time": 1760385599999, "quote_volume": 408831.871058, "trades": 2318, "taker_buy_base": 11445151.5, "taker_buy_quote": 228050.437747 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.02002, "high": 0.0202, "low": 0.01991, "close": 0.0202, "volume": 18005594.5, "close_time": 1760389199999, "quote_volume": 360900.516344, "trades": 1968, "taker_buy_base": 9720564.3, "taker_buy_quote": 195073.234363 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.02019, "high": 0.02022, "low": 0.02006, "close": 0.02009, "volume": 14976216.1, "close_time": 1760392799999, "quote_volume": 302084.489007, "trades": 1310, "taker_buy_base": 5287030.6, "taker_buy_quote": 106611.649219 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.02008, "high": 0.02014, "low": 0.01994, "close": 0.02, "volume": 12072616.4, "close_time": 1760396399999, "quote_volume": 241820.675937, "trades": 1449, "taker_buy_base": 4878144.0, "taker_buy_quote": 97698.221857 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.02001, "high": 0.02006, "low": 0.0198, "close": 0.01989, "volume": 13569313.5, "close_time": 1760399999999, "quote_volume": 270240.440173, "trades": 1504, "taker_buy_base": 5843252.6, "taker_buy_quote": 116418.296129 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.01989, "high": 0.01997, "low": 0.0197, "close": 0.01977, "volume": 12261422.1, "close_time": 1760403599999, "quote_volume": 243198.460588, "trades": 1689, "taker_buy_base": 6211287.5, "taker_buy_quote": 123164.519948 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.01976, "high": 0.01991, "low": 0.01958, "close": 0.01965, "volume": 12925850.6, "close_time": 1760407199999, "quote_volume": 255198.599036, "trades": 1649, "taker_buy_base": 7814300.7, "taker_buy_quote": 154389.685315 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.01966, "high": 0.01968, "low": 0.01942, "close": 0.01944, "volume": 22831978.3, "close_time": 1760410799999, "quote_volume": 446015.180996, "trades": 2522, "taker_buy_base": 11142977.0, "taker_buy_quote": 217775.871429 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.01946, "high": 0.01951, "low": 0.0192, "close": 0.01943, "volume": 18027000.2, "close_time": 1760414399999, "quote_volume": 348278.825141, "trades": 2106, "taker_buy_base": 8657861.7, "taker_buy_quote": 167254.77999 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.01944, "high": 0.01953, "low": 0.01909, "close": 0.01921, "volume": 13945847.2, "close_time": 1760417999999, "quote_volume": 268438.696388, "trades": 2332, "taker_buy_base": 5145653.8, "taker_buy_quote": 99064.620555 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.01919, "high": 0.01937, "low": 0.01864, "close": 0.01884, "volume": 26514030.7, "close_time": 1760421599999, "quote_volume": 502461.495099, "trades": 3581, "taker_buy_base": 11224912.8, "taker_buy_quote": 212933.286282 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.01883, "high": 0.01897, "low": 0.018, "close": 0.01854, "volume": 83502045.2, "close_time": 1760425199999, "quote_volume": 1552230.914354, "trades": 8143, "taker_buy_base": 36258986.0, "taker_buy_quote": 673501.713588 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.01854, "high": 0.0186, "low": 0.01831, "close": 0.01841, "volume": 38786090.8, "close_time": 1760428799999, "quote_volume": 715029.695966, "trades": 3944, "taker_buy_base": 20379014.4, "taker_buy_quote": 375898.93759 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.01841, "high": 0.01863, "low": 0.01828, "close": 0.01848, "volume": 31999025.7, "close_time": 1760432399999, "quote_volume": 589447.613758, "trades": 2893, "taker_buy_base": 16877466.9, "taker_buy_quote": 311031.016136 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.01848, "high": 0.01859, "low": 0.01835, "close": 0.01844, "volume": 22603343.1, "close_time": 1760435999999, "quote_volume": 417723.308731, "trades": 2439, "taker_buy_base": 11438193.1, "taker_buy_quote": 211366.214938 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.01844, "high": 0.01844, "low": 0.01799, "close": 0.01826, "volume": 40512828.3, "close_time": 1760439599999, "quote_volume": 735652.072136, "trades": 3104, "taker_buy_base": 16867659.9, "taker_buy_quote": 306551.360108 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.01827, "high": 0.0186, "low": 0.01826, "close": 0.01845, "volume": 15930028.9, "close_time": 1760443199999, "quote_volume": 294059.375175, "trades": 1691, "taker_buy_base": 8484340.0, "taker_buy_quote": 156578.866748 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.01844, "high": 0.01846, "low": 0.01819, "close": 0.01823, "volume": 10960227.9, "close_time": 1760446799999, "quote_volume": 200520.615693, "trades": 1431, "taker_buy_base": 6113935.4, "taker_buy_quote": 111857.215402 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.01822, "high": 0.01852, "low": 0.01802, "close": 0.01838, "volume": 19517181.0, "close_time": 1760450399999, "quote_volume": 356405.700411, "trades": 3308, "taker_buy_base": 9998192.0, "taker_buy_quote": 182597.796636 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.01837, "high": 0.0189, "low": 0.01831, "close": 0.01867, "volume": 23033730.5, "close_time": 1760453999999, "quote_volume": 428819.078707, "trades": 3404, "taker_buy_base": 11373291.5, "taker_buy_quote": 211767.477188 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.01868, "high": 0.01914, "low": 0.01854, "close": 0.01912, "volume": 27737122.1, "close_time": 1760457599999, "quote_volume": 523071.23708, "trades": 3650, "taker_buy_base": 14255771.8, "taker_buy_quote": 269062.604283 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.01913, "high": 0.01935, "low": 0.01897, "close": 0.01912, "volume": 31387631.3, "close_time": 1760461199999, "quote_volume": 602316.331242, "trades": 3392, "taker_buy_base": 17551367.8, "taker_buy_quote": 336895.59329 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.01912, "high": 0.01935, "low": 0.01888, "close": 0.01916, "volume": 14286085.5, "close_time": 1760464799999, "quote_volume": 273947.74569, "trades": 2730, "taker_buy_base": 7639403.0, "taker_buy_quote": 146516.743053 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.01916, "high": 0.0194, "low": 0.01912, "close": 0.01918, "volume": 13023640.4, "close_time": 1760468399999, "quote_volume": 250793.389902, "trades": 2026, "taker_buy_base": 7306396.2, "taker_buy_quote": 140708.490648 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.01918, "high": 0.01931, "low": 0.01883, "close": 0.01909, "volume": 14274177.9, "close_time": 1760471999999, "quote_volume": 272492.682979, "trades": 2754, "taker_buy_base": 6640389.0, "taker_buy_quote": 126689.666464 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0191, "high": 0.01919, "low": 0.01899, "close": 0.01915, "volume": 10564748.3, "close_time": 1760475599999, "quote_volume": 201879.864755, "trades": 2054, "taker_buy_base": 4106403.2, "taker_buy_quote": 78528.432742 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.01914, "high": 0.0192, "low": 0.01899, "close": 0.01919, "volume": 8263368.3, "close_time": 1760479199999, "quote_volume": 157810.649353, "trades": 1431, "taker_buy_base": 3965858.5, "taker_buy_quote": 75763.715681 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.0192, "high": 0.01934, "low": 0.01908, "close": 0.01912, "volume": 9515867.6, "close_time": 1760482799999, "quote_volume": 183246.604115, "trades": 1222, "taker_buy_base": 4899599.0, "taker_buy_quote": 94343.325087 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.01911, "high": 0.01924, "low": 0.0191, "close": 0.01912, "volume": 3856764.6, "close_time": 1760486399999, "quote_volume": 73934.960736, "trades": 756, "taker_buy_base": 2130938.0, "taker_buy_quote": 40860.968201 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.01913, "high": 0.01921, "low": 0.019, "close": 0.01915, "volume": 6209477.5, "close_time": 1760489999999, "quote_volume": 118652.963093, "trades": 1183, "taker_buy_base": 3294442.0, "taker_buy_quote": 63001.703842 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.01915, "high": 0.01916, "low": 0.01897, "close": 0.01911, "volume": 8643729.9, "close_time": 1760493599999, "quote_volume": 164662.173189, "trades": 1706, "taker_buy_base": 3300688.6, "taker_buy_quote": 62879.658314 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.0191, "high": 0.01937, "low": 0.01907, "close": 0.01931, "volume": 11644073.9, "close_time": 1760497199999, "quote_volume": 224069.998899, "trades": 1843, "taker_buy_base": 6430655.1, "taker_buy_quote": 123855.142285 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.01931, "high": 0.01934, "low": 0.01899, "close": 0.0191, "volume": 7976498.2, "close_time": 1760500799999, "quote_volume": 152751.268997, "trades": 1093, "taker_buy_base": 3599231.2, "taker_buy_quote": 68942.251074 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0191, "high": 0.01925, "low": 0.01902, "close": 0.0192, "volume": 6918300.9, "close_time": 1760504399999, "quote_volume": 132453.042833, "trades": 1122, "taker_buy_base": 3255990.6, "taker_buy_quote": 62328.557944 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.0192, "high": 0.01929, "low": 0.01909, "close": 0.0191, "volume": 8871976.0, "close_time": 1760507999999, "quote_volume": 170192.90068, "trades": 1255, "taker_buy_base": 4471620.9, "taker_buy_quote": 85753.519588 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.01911, "high": 0.01915, "low": 0.01888, "close": 0.0191, "volume": 17180867.2, "close_time": 1760511599999, "quote_volume": 326634.96419, "trades": 2231, "taker_buy_base": 8347261.5, "taker_buy_quote": 158689.587863 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.01911, "high": 0.01913, "low": 0.01897, "close": 0.01912, "volume": 13288368.4, "close_time": 1760515199999, "quote_volume": 253101.711886, "trades": 1606, "taker_buy_base": 5908495.5, "taker_buy_quote": 112537.925075 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.01911, "high": 0.01946, "low": 0.01906, "close": 0.01919, "volume": 13999264.0, "close_time": 1760518799999, "quote_volume": 269559.177389, "trades": 2128, "taker_buy_base": 7249382.4, "taker_buy_quote": 139608.636344 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.01919, "high": 0.01919, "low": 0.01892, "close": 0.01897, "volume": 9485131.4, "close_time": 1760522399999, "quote_volume": 180604.81498, "trades": 1446, "taker_buy_base": 4220394.2, "taker_buy_quote": 80314.895853 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.01896, "high": 0.01901, "low": 0.01878, "close": 0.01888, "volume": 8628528.4, "close_time": 1760525999999, "quote_volume": 162896.088942, "trades": 1295, "taker_buy_base": 3760949.0, "taker_buy_quote": 70996.559136 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.01887, "high": 0.01891, "low": 0.01867, "close": 0.01876, "volume": 17027910.3, "close_time": 1760529599999, "quote_volume": 320159.933439, "trades": 1859, "taker_buy_base": 7600159.3, "taker_buy_quote": 142887.136896 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.01875, "high": 0.01879, "low": 0.01841, "close": 0.01869, "volume": 32790640.8, "close_time": 1760533199999, "quote_volume": 610328.191903, "trades": 3113, "taker_buy_base": 15673154.2, "taker_buy_quote": 291809.142587 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.01869, "high": 0.01874, "low": 0.01827, "close": 0.01859, "volume": 32825342.1, "close_time": 1760536799999, "quote_volume": 606728.591491, "trades": 3122, "taker_buy_base": 15104261.3, "taker_buy_quote": 279081.555876 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.0186, "high": 0.01883, "low": 0.0183, "close": 0.01843, "volume": 23203045.0, "close_time": 1760540399999, "quote_volume": 431633.053814, "trades": 2638, "taker_buy_base": 11117502.5, "taker_buy_quote": 206883.349338 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.01843, "high": 0.01858, "low": 0.01823, "close": 0.01835, "volume": 20944770.9, "close_time": 1760543999999, "quote_volume": 384843.019212, "trades": 2232, "taker_buy_base": 10420670.0, "taker_buy_quote": 191472.227396 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.01836, "high": 0.01844, "low": 0.01825, "close": 0.01832, "volume": 13015622.1, "close_time": 1760547599999, "quote_volume": 238777.598054, "trades": 1831, "taker_buy_base": 6648836.4, "taker_buy_quote": 121990.792249 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.01832, "high": 0.01842, "low": 0.01812, "close": 0.01839, "volume": 20625457.6, "close_time": 1760551199999, "quote_volume": 375944.022421, "trades": 2020, "taker_buy_base": 9344684.4, "taker_buy_quote": 170393.665276 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.0184, "high": 0.01847, "low": 0.01829, "close": 0.01846, "volume": 8784909.7, "close_time": 1760554799999, "quote_volume": 161530.253222, "trades": 1145, "taker_buy_base": 4629079.9, "taker_buy_quote": 85091.877078 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.01845, "high": 0.01845, "low": 0.01819, "close": 0.01822, "volume": 6777735.3, "close_time": 1760558399999, "quote_volume": 124232.313114, "trades": 919, "taker_buy_base": 3630779.4, "taker_buy_quote": 66535.834273 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.01823, "high": 0.01837, "low": 0.01801, "close": 0.01819, "volume": 20661343.5, "close_time": 1760561999999, "quote_volume": 376094.11363, "trades": 1913, "taker_buy_base": 11332419.4, "taker_buy_quote": 206471.188509 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.01818, "high": 0.01832, "low": 0.01802, "close": 0.01817, "volume": 10162808.8, "close_time": 1760565599999, "quote_volume": 184755.858815, "trades": 1096, "taker_buy_base": 4876867.4, "taker_buy_quote": 88669.225592 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.01817, "high": 0.01833, "low": 0.01813, "close": 0.01816, "volume": 10282606.8, "close_time": 1760569199999, "quote_volume": 187358.43046, "trades": 1280, "taker_buy_base": 4841253.2, "taker_buy_quote": 88241.798814 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.01816, "high": 0.01832, "low": 0.01813, "close": 0.01831, "volume": 11255144.6, "close_time": 1760572799999, "quote_volume": 205279.045583, "trades": 1450, "taker_buy_base": 5871208.2, "taker_buy_quote": 107140.316256 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01831, "high": 0.01838, "low": 0.01821, "close": 0.01825, "volume": 12564321.5, "close_time": 1760576399999, "quote_volume": 229718.275221, "trades": 1625, "taker_buy_base": 6293344.7, "taker_buy_quote": 115044.548669 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.01822, "high": 0.01849, "low": 0.01822, "close": 0.01841, "volume": 18869825.5, "close_time": 1760579999999, "quote_volume": 346700.149515, "trades": 2420, "taker_buy_base": 10979129.9, "taker_buy_quote": 201717.106433 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.01841, "high": 0.01849, "low": 0.01829, "close": 0.01842, "volume": 11971934.5, "close_time": 1760583599999, "quote_volume": 220330.512428, "trades": 1558, "taker_buy_base": 6449933.8, "taker_buy_quote": 118737.237522 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.01842, "high": 0.01845, "low": 0.01826, "close": 0.01827, "volume": 9678127.0, "close_time": 1760587199999, "quote_volume": 177544.797831, "trades": 1310, "taker_buy_base": 4911144.7, "taker_buy_quote": 90121.953888 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.01827, "high": 0.01842, "low": 0.0182, "close": 0.01823, "volume": 9626157.0, "close_time": 1760590799999, "quote_volume": 176324.61295, "trades": 2094, "taker_buy_base": 5098184.3, "taker_buy_quote": 93408.118034 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.01823, "high": 0.01836, "low": 0.01808, "close": 0.01821, "volume": 13206114.8, "close_time": 1760594399999, "quote_volume": 240504.112722, "trades": 2534, "taker_buy_base": 5688175.5, "taker_buy_quote": 103591.676061 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.01822, "high": 0.01846, "low": 0.0182, "close": 0.01844, "volume": 12384749.7, "close_time": 1760597999999, "quote_volume": 226912.877071, "trades": 2507, "taker_buy_base": 7204514.7, "taker_buy_quote": 132088.144683 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.01844, "high": 0.01845, "low": 0.01825, "close": 0.01829, "volume": 7066890.1, "close_time": 1760601599999, "quote_volume": 129516.747301, "trades": 1407, "taker_buy_base": 4057749.0, "taker_buy_quote": 74343.820024 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.01829, "high": 0.01831, "low": 0.01809, "close": 0.01815, "volume": 12721203.7, "close_time": 1760605199999, "quote_volume": 231431.212079, "trades": 1750, "taker_buy_base": 6382768.4, "taker_buy_quote": 116124.625509 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.01816, "high": 0.01842, "low": 0.01774, "close": 0.01837, "volume": 46292405.0, "close_time": 1760608799999, "quote_volume": 831739.742435, "trades": 4599, "taker_buy_base": 13648607.3, "taker_buy_quote": 246159.233986 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.01837, "high": 0.01863, "low": 0.01834, "close": 0.01844, "volume": 14481514.3, "close_time": 1760612399999, "quote_volume": 267649.533172, "trades": 1825, "taker_buy_base": 8539693.6, "taker_buy_quote": 157858.84325 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.01844, "high": 0.01854, "low": 0.01834, "close": 0.01848, "volume": 10600893.9, "close_time": 1760615999999, "quote_volume": 195524.90237, "trades": 1908, "taker_buy_base": 5522436.2, "taker_buy_quote": 101864.845289 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.01847, "high": 0.01863, "low": 0.01845, "close": 0.01854, "volume": 12538708.5, "close_time": 1760619599999, "quote_volume": 232355.254215, "trades": 2480, "taker_buy_base": 6033191.5, "taker_buy_quote": 111832.765487 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.01854, "high": 0.01859, "low": 0.01827, "close": 0.01832, "volume": 19122002.7, "close_time": 1760623199999, "quote_volume": 352337.065925, "trades": 2387, "taker_buy_base": 10314313.3, "taker_buy_quote": 190044.636998 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.01833, "high": 0.01853, "low": 0.01802, "close": 0.01822, "volume": 29515637.1, "close_time": 1760626799999, "quote_volume": 537943.400974, "trades": 4741, "taker_buy_base": 14557198.5, "taker_buy_quote": 265438.96958 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.01823, "high": 0.01825, "low": 0.01762, "close": 0.01771, "volume": 44191484.0, "close_time": 1760630399999, "quote_volume": 792949.058067, "trades": 5181, "taker_buy_base": 18018789.0, "taker_buy_quote": 323812.608916 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0177, "high": 0.01805, "low": 0.01748, "close": 0.01803, "volume": 50178359.8, "close_time": 1760633999999, "quote_volume": 886284.165556, "trades": 7079, "taker_buy_base": 25974818.3, "taker_buy_quote": 459215.16503 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.01802, "high": 0.01802, "low": 0.01766, "close": 0.01771, "volume": 23328881.6, "close_time": 1760637599999, "quote_volume": 416237.375261, "trades": 6320, "taker_buy_base": 12458500.2, "taker_buy_quote": 222305.300694 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.01771, "high": 0.01774, "low": 0.01747, "close": 0.01762, "volume": 18403503.5, "close_time": 1760641199999, "quote_volume": 323878.606452, "trades": 3974, "taker_buy_base": 8793189.3, "taker_buy_quote": 154778.554053 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.01763, "high": 0.01767, "low": 0.01713, "close": 0.01734, "volume": 23914109.6, "close_time": 1760644799999, "quote_volume": 415089.487944, "trades": 5934, "taker_buy_base": 11400101.8, "taker_buy_quote": 197884.129355 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.01734, "high": 0.01739, "low": 0.01703, "close": 0.01714, "volume": 26142413.6, "close_time": 1760648399999, "quote_volume": 450117.808501, "trades": 5114, "taker_buy_base": 10496332.5, "taker_buy_quote": 180627.226662 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.01715, "high": 0.01738, "low": 0.01711, "close": 0.01737, "volume": 11190254.8, "close_time": 1760651999999, "quote_volume": 192992.327529, "trades": 2765, "taker_buy_base": 6132017.5, "taker_buy_quote": 105804.217259 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.01737, "high": 0.01739, "low": 0.01711, "close": 0.01712, "volume": 7059348.3, "close_time": 1760655599999, "quote_volume": 121655.247318, "trades": 1923, "taker_buy_base": 3801050.1, "taker_buy_quote": 65463.376838 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.01712, "high": 0.01735, "low": 0.01709, "close": 0.01734, "volume": 6598389.5, "close_time": 1760659199999, "quote_volume": 113869.517456, "trades": 1493, "taker_buy_base": 3545437.2, "taker_buy_quote": 61191.268721 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01734, "high": 0.01746, "low": 0.01731, "close": 0.01743, "volume": 20890859.4, "close_time": 1760662799999, "quote_volume": 363284.665123, "trades": 3054, "taker_buy_base": 13056275.2, "taker_buy_quote": 226981.555644 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.01743, "high": 0.01762, "low": 0.01736, "close": 0.01742, "volume": 13679280.7, "close_time": 1760666399999, "quote_volume": 239227.727274, "trades": 2524, "taker_buy_base": 6557546.9, "taker_buy_quote": 114631.107362 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.01742, "high": 0.01747, "low": 0.01729, "close": 0.01743, "volume": 11459702.1, "close_time": 1760669999999, "quote_volume": 199180.729141, "trades": 2044, "taker_buy_base": 6160727.0, "taker_buy_quote": 107075.333433 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.01743, "high": 0.01751, "low": 0.01741, "close": 0.01749, "volume": 9008824.3, "close_time": 1760673599999, "quote_volume": 157283.41929, "trades": 1428, "taker_buy_base": 4558263.8, "taker_buy_quote": 79567.742908 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.01749, "high": 0.0175, "low": 0.01733, "close": 0.01735, "volume": 12149325.5, "close_time": 1760677199999, "quote_volume": 211554.459334, "trades": 1376, "taker_buy_base": 5693444.9, "taker_buy_quote": 99095.26792 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.01735, "high": 0.01742, "low": 0.01723, "close": 0.01729, "volume": 10787711.6, "close_time": 1760680799999, "quote_volume": 186604.86687, "trades": 1645, "taker_buy_base": 5615349.9, "taker_buy_quote": 97154.992782 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.01729, "high": 0.0174, "low": 0.01674, "close": 0.01681, "volume": 40634439.1, "close_time": 1760684399999, "quote_volume": 689901.067066, "trades": 5506, "taker_buy_base": 16055087.4, "taker_buy_quote": 272818.747741 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.01682, "high": 0.01682, "low": 0.01634, "close": 0.01647, "volume": 59044845.8, "close_time": 1760687999999, "quote_volume": 976160.915277, "trades": 10667, "taker_buy_base": 26095607.6, "taker_buy_quote": 431571.032327 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.01647, "high": 0.01661, "low": 0.01614, "close": 0.01625, "volume": 54130517.8, "close_time": 1760691599999, "quote_volume": 885784.604604, "trades": 8387, "taker_buy_base": 26103935.8, "taker_buy_quote": 427444.109244 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.01624, "high": 0.01697, "low": 0.01617, "close": 0.01662, "volume": 38355866.1, "close_time": 1760695199999, "quote_volume": 637415.000644, "trades": 4902, "taker_buy_base": 16558822.0, "taker_buy_quote": 274874.706994 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.01662, "high": 0.01674, "low": 0.01639, "close": 0.01664, "volume": 33144946.1, "close_time": 1760698799999, "quote_volume": 548726.033823, "trades": 4778, "taker_buy_base": 14135129.6, "taker_buy_quote": 234171.353852 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.01664, "high": 0.01735, "low": 0.01662, "close": 0.01721, "volume": 60981035.2, "close_time": 1760702399999, "quote_volume": 1044416.42919, "trades": 8743, "taker_buy_base": 39802312.9, "taker_buy_quote": 681816.596201 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.01719, "high": 0.01727, "low": 0.01701, "close": 0.01702, "volume": 17535754.7, "close_time": 1760705999999, "quote_volume": 300839.632155, "trades": 3409, "taker_buy_base": 9618014.0, "taker_buy_quote": 165007.253493 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.01703, "high": 0.01724, "low": 0.01685, "close": 0.01712, "volume": 19130740.3, "close_time": 1760709599999, "quote_volume": 326828.706437, "trades": 3304, "taker_buy_base": 11142597.0, "taker_buy_quote": 190389.716122 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.01712, "high": 0.01714, "low": 0.01675, "close": 0.01694, "volume": 25167178.0, "close_time": 1760713199999, "quote_volume": 427182.252496, "trades": 3425, "taker_buy_base": 13694532.1, "taker_buy_quote": 232494.732762 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.01694, "high": 0.01721, "low": 0.01688, "close": 0.01721, "volume": 11393032.8, "close_time": 1760716799999, "quote_volume": 193939.896261, "trades": 1945, "taker_buy_base": 6100209.5, "taker_buy_quote": 103841.217749 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.01721, "high": 0.01742, "low": 0.01705, "close": 0.01712, "volume": 14307575.7, "close_time": 1760720399999, "quote_volume": 246877.404648, "trades": 2096, "taker_buy_base": 7841516.6, "taker_buy_quote": 135333.871863 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.01712, "high": 0.01723, "low": 0.01699, "close": 0.01714, "volume": 7240484.3, "close_time": 1760723999999, "quote_volume": 123855.889111, "trades": 1414, "taker_buy_base": 3837753.1, "taker_buy_quote": 65676.262275 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.01714, "high": 0.01739, "low": 0.01712, "close": 0.01716, "volume": 10384701.1, "close_time": 1760727599999, "quote_volume": 179285.21941, "trades": 1559, "taker_buy_base": 5577379.0, "taker_buy_quote": 96346.353223 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.01717, "high": 0.01726, "low": 0.01701, "close": 0.01708, "volume": 6521109.4, "close_time": 1760731199999, "quote_volume": 111774.922235, "trades": 1406, "taker_buy_base": 3671307.7, "taker_buy_quote": 62911.391447 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.01709, "high": 0.01723, "low": 0.01703, "close": 0.01717, "volume": 5237004.4, "close_time": 1760734799999, "quote_volume": 89694.110984, "trades": 1078, "taker_buy_base": 3188796.2, "taker_buy_quote": 54646.72996 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.01717, "high": 0.01734, "low": 0.01717, "close": 0.01731, "volume": 6500409.4, "close_time": 1760738399999, "quote_volume": 112288.461248, "trades": 891, "taker_buy_base": 3955967.9, "taker_buy_quote": 68335.811605 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.01731, "high": 0.01739, "low": 0.01716, "close": 0.01722, "volume": 6049874.9, "close_time": 1760741999999, "quote_volume": 104357.8025, "trades": 782, "taker_buy_base": 3092551.4, "taker_buy_quote": 53317.209678 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.01723, "high": 0.01723, "low": 0.0171, "close": 0.01716, "volume": 5940569.2, "close_time": 1760745599999, "quote_volume": 101918.585508, "trades": 700, "taker_buy_base": 2871136.4, "taker_buy_quote": 49255.006013 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01716, "high": 0.01728, "low": 0.01707, "close": 0.01719, "volume": 8625527.7, "close_time": 1760749199999, "quote_volume": 148069.710148, "trades": 1022, "taker_buy_base": 4529144.9, "taker_buy_quote": 77742.824496 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.01719, "high": 0.01741, "low": 0.01719, "close": 0.01738, "volume": 7565620.6, "close_time": 1760752799999, "quote_volume": 131059.391423, "trades": 1075, "taker_buy_base": 4405881.7, "taker_buy_quote": 76292.156019 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.01738, "high": 0.01744, "low": 0.01717, "close": 0.01721, "volume": 14201420.3, "close_time": 1760756399999, "quote_volume": 245785.749261, "trades": 2438, "taker_buy_base": 6166801.1, "taker_buy_quote": 106777.550017 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.01722, "high": 0.01738, "low": 0.01721, "close": 0.01729, "volume": 8124551.0, "close_time": 1760759999999, "quote_volume": 140433.324173, "trades": 1669, "taker_buy_base": 4486381.4, "taker_buy_quote": 77538.036052 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.01729, "high": 0.01729, "low": 0.01714, "close": 0.01715, "volume": 10087901.5, "close_time": 1760763599999, "quote_volume": 173401.619036, "trades": 1213, "taker_buy_base": 5403206.0, "taker_buy_quote": 92851.810413 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.01715, "high": 0.01723, "low": 0.01707, "close": 0.01722, "volume": 10990935.7, "close_time": 1760767199999, "quote_volume": 188783.800929, "trades": 1380, "taker_buy_base": 6120921.8, "taker_buy_quote": 105166.880565 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.01723, "high": 0.01728, "low": 0.01713, "close": 0.01724, "volume": 10474926.6, "close_time": 1760770799999, "quote_volume": 180308.970777, "trades": 1219, "taker_buy_base": 4441614.2, "taker_buy_quote": 76449.670853 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.01725, "high": 0.01748, "low": 0.01716, "close": 0.01719, "volume": 17979783.8, "close_time": 1760774399999, "quote_volume": 311757.834875, "trades": 2184, "taker_buy_base": 9572901.9, "taker_buy_quote": 166020.938967 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.01718, "high": 0.01728, "low": 0.01708, "close": 0.0171, "volume": 10001111.1, "close_time": 1760777999999, "quote_volume": 171889.532425, "trades": 1172, "taker_buy_base": 4552140.4, "taker_buy_quote": 78281.690884 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.0171, "high": 0.01723, "low": 0.01707, "close": 0.01719, "volume": 4523680.0, "close_time": 1760781599999, "quote_volume": 77540.476171, "trades": 695, "taker_buy_base": 2429792.0, "taker_buy_quote": 41645.519927 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.01719, "high": 0.01724, "low": 0.0171, "close": 0.01717, "volume": 4085168.3, "close_time": 1760785199999, "quote_volume": 70147.02665, "trades": 824, "taker_buy_base": 2408903.3, "taker_buy_quote": 41367.750932 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.01717, "high": 0.01728, "low": 0.01714, "close": 0.01722, "volume": 4218266.2, "close_time": 1760788799999, "quote_volume": 72557.681969, "trades": 751, "taker_buy_base": 2483406.3, "taker_buy_quote": 42720.749719 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.01721, "high": 0.01728, "low": 0.01711, "close": 0.01718, "volume": 6788253.4, "close_time": 1760792399999, "quote_volume": 116754.776644, "trades": 895, "taker_buy_base": 3111036.8, "taker_buy_quote": 53502.524949 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.01716, "high": 0.01716, "low": 0.01695, "close": 0.017, "volume": 11407749.8, "close_time": 1760795999999, "quote_volume": 194225.302665, "trades": 1229, "taker_buy_base": 4896276.9, "taker_buy_quote": 83394.407697 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.01699, "high": 0.01711, "low": 0.01686, "close": 0.01704, "volume": 6803046.7, "close_time": 1760799599999, "quote_volume": 115367.775063, "trades": 1025, "taker_buy_base": 2604569.9, "taker_buy_quote": 44235.418358 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.01704, "high": 0.01708, "low": 0.01692, "close": 0.017, "volume": 4212586.3, "close_time": 1760803199999, "quote_volume": 71651.977446, "trades": 747, "taker_buy_base": 2397476.8, "taker_buy_quote": 40791.361221 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.01699, "high": 0.01703, "low": 0.01687, "close": 0.01699, "volume": 6374296.0, "close_time": 1760806799999, "quote_volume": 107999.643643, "trades": 980, "taker_buy_base": 4270435.6, "taker_buy_quote": 72365.550652 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.01699, "high": 0.01717, "low": 0.01693, "close": 0.01714, "volume": 3277700.6, "close_time": 1760810399999, "quote_volume": 55977.919744, "trades": 552, "taker_buy_base": 1968964.1, "taker_buy_quote": 33628.163235 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.01715, "high": 0.01717, "low": 0.01706, "close": 0.01708, "volume": 3408451.5, "close_time": 1760813999999, "quote_volume": 58307.16403, "trades": 470, "taker_buy_base": 1928582.4, "taker_buy_quote": 32995.538724 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.01709, "high": 0.01715, "low": 0.01707, "close": 0.01713, "volume": 4273753.8, "close_time": 1760817599999, "quote_volume": 73106.043517, "trades": 571, "taker_buy_base": 1843976.5, "taker_buy_quote": 31565.918527 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.01714, "high": 0.01726, "low": 0.01712, "close": 0.01715, "volume": 3132307.1, "close_time": 1760821199999, "quote_volume": 53820.575683, "trades": 557, "taker_buy_base": 1709614.1, "taker_buy_quote": 29380.231499 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.01715, "high": 0.01723, "low": 0.01708, "close": 0.01723, "volume": 2606404.2, "close_time": 1760824799999, "quote_volume": 44668.069587, "trades": 321, "taker_buy_base": 1608219.7, "taker_buy_quote": 27563.141043 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.01722, "high": 0.01722, "low": 0.0171, "close": 0.0171, "volume": 2587045.0, "close_time": 1760828399999, "quote_volume": 44359.832655, "trades": 340, "taker_buy_base": 1851064.0, "taker_buy_quote": 31727.940614 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.0171, "high": 0.01714, "low": 0.01705, "close": 0.01713, "volume": 5479675.8, "close_time": 1760831999999, "quote_volume": 93645.528618, "trades": 700, "taker_buy_base": 2498068.0, "taker_buy_quote": 42700.937724 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01714, "high": 0.01716, "low": 0.017, "close": 0.01705, "volume": 2968385.7, "close_time": 1760835599999, "quote_volume": 50677.09044, "trades": 478, "taker_buy_base": 1492943.5, "taker_buy_quote": 25501.580038 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.01704, "high": 0.01717, "low": 0.01702, "close": 0.01717, "volume": 2976512.6, "close_time": 1760839199999, "quote_volume": 50937.879479, "trades": 439, "taker_buy_base": 1523502.7, "taker_buy_quote": 26065.745293 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.01716, "high": 0.01736, "low": 0.01714, "close": 0.01718, "volume": 27539184.9, "close_time": 1760842799999, "quote_volume": 475270.878559, "trades": 2245, "taker_buy_base": 19061920.7, "taker_buy_quote": 329101.959832 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.01718, "high": 0.01741, "low": 0.01715, "close": 0.01741, "volume": 5740581.4, "close_time": 1760846399999, "quote_volume": 99294.056678, "trades": 915, "taker_buy_base": 3025650.3, "taker_buy_quote": 52334.133794 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.01741, "high": 0.01744, "low": 0.01728, "close": 0.01736, "volume": 3919840.2, "close_time": 1760849999999, "quote_volume": 68045.865503, "trades": 507, "taker_buy_base": 1910158.9, "taker_buy_quote": 33148.61704 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.01737, "high": 0.01743, "low": 0.01728, "close": 0.01735, "volume": 6579169.0, "close_time": 1760853599999, "quote_volume": 114240.032796, "trades": 690, "taker_buy_base": 2430080.8, "taker_buy_quote": 42196.371946 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.01735, "high": 0.01737, "low": 0.01719, "close": 0.01725, "volume": 3339431.5, "close_time": 1760857199999, "quote_volume": 57654.361536, "trades": 381, "taker_buy_base": 1656164.9, "taker_buy_quote": 28586.872655 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.01724, "high": 0.01727, "low": 0.01714, "close": 0.0172, "volume": 4652994.3, "close_time": 1760860799999, "quote_volume": 80075.119651, "trades": 562, "taker_buy_base": 1997473.5, "taker_buy_quote": 34368.189603 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.01721, "high": 0.01741, "low": 0.01703, "close": 0.01703, "volume": 16962250.0, "close_time": 1760864399999, "quote_volume": 291828.587853, "trades": 1830, "taker_buy_base": 8698832.2, "taker_buy_quote": 149638.898509 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.01704, "high": 0.01747, "low": 0.01695, "close": 0.01731, "volume": 17432326.2, "close_time": 1760867999999, "quote_volume": 299301.860959, "trades": 1971, "taker_buy_base": 7949103.4, "taker_buy_quote": 136751.900089 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.01733, "high": 0.01755, "low": 0.01723, "close": 0.01754, "volume": 11254670.7, "close_time": 1760871599999, "quote_volume": 195973.544334, "trades": 2158, "taker_buy_base": 5144725.2, "taker_buy_quote": 89652.837137 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.01754, "high": 0.01772, "low": 0.01752, "close": 0.01755, "volume": 9106873.0, "close_time": 1760875199999, "quote_volume": 160464.061412, "trades": 1559, "taker_buy_base": 5857265.1, "taker_buy_quote": 103197.488348 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.01754, "high": 0.01758, "low": 0.01741, "close": 0.01749, "volume": 8782036.3, "close_time": 1760878799999, "quote_volume": 153629.433488, "trades": 1150, "taker_buy_base": 4648191.8, "taker_buy_quote": 81303.799396 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.01749, "high": 0.01788, "low": 0.01745, "close": 0.01782, "volume": 11145061.6, "close_time": 1760882399999, "quote_volume": 197334.686474, "trades": 1516, "taker_buy_base": 8139706.3, "taker_buy_quote": 144159.94322 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.01783, "high": 0.01791, "low": 0.01767, "close": 0.01789, "volume": 15095935.8, "close_time": 1760885999999, "quote_volume": 269071.890984, "trades": 2018, "taker_buy_base": 7224836.5, "taker_buy_quote": 128807.328841 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.0179, "high": 0.01794, "low": 0.01781, "close": 0.01788, "volume": 7983981.4, "close_time": 1760889599999, "quote_volume": 142702.123115, "trades": 1023, "taker_buy_base": 4281385.2, "taker_buy_quote": 76550.572732 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.01788, "high": 0.01789, "low": 0.01773, "close": 0.01786, "volume": 5275768.0, "close_time": 1760893199999, "quote_volume": 93971.976958, "trades": 902, "taker_buy_base": 2585060.6, "taker_buy_quote": 46064.249746 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.01787, "high": 0.01804, "low": 0.01781, "close": 0.01783, "volume": 16883618.9, "close_time": 1760896799999, "quote_volume": 302468.36477, "trades": 1661, "taker_buy_base": 7360631.0, "taker_buy_quote": 132026.853233 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.01784, "high": 0.01791, "low": 0.01779, "close": 0.01789, "volume": 2938595.7, "close_time": 1760900399999, "quote_volume": 52465.893162, "trades": 425, "taker_buy_base": 1533449.7, "taker_buy_quote": 27369.886623 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.01788, "high": 0.01789, "low": 0.01779, "close": 0.01787, "volume": 2289253.9, "close_time": 1760903999999, "quote_volume": 40866.618316, "trades": 355, "taker_buy_base": 1358788.4, "taker_buy_quote": 24258.702193 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.01787, "high": 0.01788, "low": 0.01776, "close": 0.01788, "volume": 5736037.3, "close_time": 1760907599999, "quote_volume": 102216.953156, "trades": 805, "taker_buy_base": 2878544.9, "taker_buy_quote": 51305.316085 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.01788, "high": 0.01789, "low": 0.01772, "close": 0.01779, "volume": 3626062.1, "close_time": 1760911199999, "quote_volume": 64526.74162, "trades": 571, "taker_buy_base": 2066799.5, "taker_buy_quote": 36787.586251 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.01782, "high": 0.01788, "low": 0.0178, "close": 0.01781, "volume": 4559518.9, "close_time": 1760914799999, "quote_volume": 81345.722697, "trades": 790, "taker_buy_base": 2472630.1, "taker_buy_quote": 44121.944226 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.01781, "high": 0.01781, "low": 0.01761, "close": 0.01764, "volume": 7687823.4, "close_time": 1760918399999, "quote_volume": 136086.55223, "trades": 1257, "taker_buy_base": 2846346.6, "taker_buy_quote": 50364.039713 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01764, "high": 0.01767, "low": 0.01731, "close": 0.01755, "volume": 8500115.2, "close_time": 1760921999999, "quote_volume": 148518.020241, "trades": 1493, "taker_buy_base": 4303033.5, "taker_buy_quote": 75228.162826 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.01755, "high": 0.01761, "low": 0.01747, "close": 0.01749, "volume": 6090812.2, "close_time": 1760925599999, "quote_volume": 106765.069129, "trades": 1005, "taker_buy_base": 3868169.6, "taker_buy_quote": 67801.018252 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.01748, "high": 0.01763, "low": 0.01739, "close": 0.01759, "volume": 4094423.8, "close_time": 1760929199999, "quote_volume": 71624.018699, "trades": 841, "taker_buy_base": 2745277.9, "taker_buy_quote": 48032.694058 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.01759, "high": 0.01806, "low": 0.01754, "close": 0.018, "volume": 7268188.2, "close_time": 1760932799999, "quote_volume": 129876.397197, "trades": 1125, "taker_buy_base": 3498777.3, "taker_buy_quote": 62514.110806 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.01801, "high": 0.01811, "low": 0.01795, "close": 0.0181, "volume": 8648474.1, "close_time": 1760936399999, "quote_volume": 155837.140669, "trades": 1667, "taker_buy_base": 4456117.8, "taker_buy_quote": 80307.437511 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.0181, "high": 0.01821, "low": 0.01801, "close": 0.01819, "volume": 9458668.8, "close_time": 1760939999999, "quote_volume": 171311.568926, "trades": 1221, "taker_buy_base": 6878515.8, "taker_buy_quote": 124582.542893 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.01819, "high": 0.01827, "low": 0.01811, "close": 0.01821, "volume": 13141985.4, "close_time": 1760943599999, "quote_volume": 238908.91934, "trades": 1790, "taker_buy_base": 7052389.8, "taker_buy_quote": 128254.713529 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.01821, "high": 0.01822, "low": 0.01805, "close": 0.01814, "volume": 10995324.6, "close_time": 1760947199999, "quote_volume": 199384.947554, "trades": 1202, "taker_buy_base": 6093199.8, "taker_buy_quote": 110479.623326 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.01815, "high": 0.01818, "low": 0.01797, "close": 0.01804, "volume": 7744482.7, "close_time": 1760950799999, "quote_volume": 139715.985362, "trades": 1114, "taker_buy_base": 3304122.1, "taker_buy_quote": 59635.684156 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.01803, "high": 0.01808, "low": 0.01795, "close": 0.01804, "volume": 6254907.3, "close_time": 1760954399999, "quote_volume": 112612.691111, "trades": 1003, "taker_buy_base": 3607063.8, "taker_buy_quote": 64955.667017 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.01805, "high": 0.01817, "low": 0.01797, "close": 0.01798, "volume": 8350949.7, "close_time": 1760957999999, "quote_volume": 151055.683287, "trades": 1307, "taker_buy_base": 5307152.3, "taker_buy_quote": 96048.429749 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.01799, "high": 0.01806, "low": 0.01792, "close": 0.01802, "volume": 5127276.9, "close_time": 1760961599999, "quote_volume": 92266.482895, "trades": 1045, "taker_buy_base": 2857894.5, "taker_buy_quote": 51450.869125 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.01802, "high": 0.0181, "low": 0.01796, "close": 0.01801, "volume": 8278659.9, "close_time": 1760965199999, "quote_volume": 149273.291112, "trades": 1107, "taker_buy_base": 4266221.0, "taker_buy_quote": 76975.077187 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.01802, "high": 0.01823, "low": 0.01798, "close": 0.0182, "volume": 5477440.0, "close_time": 1760968799999, "quote_volume": 99195.785665, "trades": 964, "taker_buy_base": 3606773.1, "taker_buy_quote": 65322.087253 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.01821, "high": 0.01822, "low": 0.01802, "close": 0.01813, "volume": 9515206.7, "close_time": 1760972399999, "quote_volume": 172639.317924, "trades": 1381, "taker_buy_base": 3826816.4, "taker_buy_quote": 69473.502771 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.01813, "high": 0.01822, "low": 0.01796, "close": 0.01797, "volume": 8499359.5, "close_time": 1760975999999, "quote_volume": 153900.731455, "trades": 1114, "taker_buy_base": 3384108.6, "taker_buy_quote": 61321.540946 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.01796, "high": 0.018, "low": 0.01768, "close": 0.01785, "volume": 15903141.8, "close_time": 1760979599999, "quote_volume": 283884.976057, "trades": 2312, "taker_buy_base": 8333513.1, "taker_buy_quote": 148725.236916 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.01786, "high": 0.01797, "low": 0.01773, "close": 0.01786, "volume": 12025491.6, "close_time": 1760983199999, "quote_volume": 214660.403326, "trades": 1725, "taker_buy_base": 5300455.1, "taker_buy_quote": 94607.219633 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.01785, "high": 0.01797, "low": 0.01781, "close": 0.01796, "volume": 6859763.2, "close_time": 1760986799999, "quote_volume": 122752.72947, "trades": 1086, "taker_buy_base": 3000821.1, "taker_buy_quote": 53705.194187 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.01796, "high": 0.01808, "low": 0.01788, "close": 0.01801, "volume": 3911140.2, "close_time": 1760990399999, "quote_volume": 70262.144979, "trades": 601, "taker_buy_base": 1846422.6, "taker_buy_quote": 33191.489715 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.018, "high": 0.01806, "low": 0.01796, "close": 0.01803, "volume": 2578033.8, "close_time": 1760993999999, "quote_volume": 46432.34675, "trades": 550, "taker_buy_base": 896673.8, "taker_buy_quote": 16151.329629 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.01803, "high": 0.01807, "low": 0.01789, "close": 0.01789, "volume": 4353241.2, "close_time": 1760997599999, "quote_volume": 78387.340865, "trades": 608, "taker_buy_base": 1892701.6, "taker_buy_quote": 34083.389052 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.01791, "high": 0.01793, "low": 0.01786, "close": 0.01789, "volume": 4578027.6, "close_time": 1761001199999, "quote_volume": 81920.980223, "trades": 549, "taker_buy_base": 2057298.1, "taker_buy_quote": 36817.93981 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.01788, "high": 0.0179, "low": 0.01781, "close": 0.01782, "volume": 2374276.5, "close_time": 1761004799999, "quote_volume": 42388.015292, "trades": 313, "taker_buy_base": 1315710.7, "taker_buy_quote": 23493.77324 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01782, "high": 0.01783, "low": 0.01773, "close": 0.01774, "volume": 5537182.7, "close_time": 1761008399999, "quote_volume": 98329.684017, "trades": 587, "taker_buy_base": 2419513.1, "taker_buy_quote": 42968.985836 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.01774, "high": 0.01775, "low": 0.0176, "close": 0.01768, "volume": 15071783.5, "close_time": 1761011999999, "quote_volume": 266656.819092, "trades": 1414, "taker_buy_base": 7816393.4, "taker_buy_quote": 138265.503809 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.01767, "high": 0.0177, "low": 0.01758, "close": 0.0176, "volume": 14594942.5, "close_time": 1761015599999, "quote_volume": 257395.126498, "trades": 1523, "taker_buy_base": 7842565.4, "taker_buy_quote": 138319.592551 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.01761, "high": 0.01762, "low": 0.01744, "close": 0.01748, "volume": 10576667.7, "close_time": 1761019199999, "quote_volume": 185440.755838, "trades": 819, "taker_buy_base": 5143499.1, "taker_buy_quote": 90208.329209 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.01748, "high": 0.0175, "low": 0.01714, "close": 0.01719, "volume": 29805046.9, "close_time": 1761022799999, "quote_volume": 515556.629914, "trades": 2735, "taker_buy_base": 11831528.2, "taker_buy_quote": 204631.263846 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.01719, "high": 0.01725, "low": 0.01712, "close": 0.01716, "volume": 11689606.9, "close_time": 1761026399999, "quote_volume": 200889.412819, "trades": 844, "taker_buy_base": 6102395.9, "taker_buy_quote": 104907.072892 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.01718, "high": 0.0173, "low": 0.01713, "close": 0.01728, "volume": 11694361.2, "close_time": 1761029999999, "quote_volume": 201612.888105, "trades": 1078, "taker_buy_base": 6838619.5, "taker_buy_quote": 117873.692612 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.01728, "high": 0.01736, "low": 0.01719, "close": 0.01735, "volume": 7479189.5, "close_time": 1761033599999, "quote_volume": 129355.931642, "trades": 782, "taker_buy_base": 4150215.3, "taker_buy_quote": 71811.706346 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.01733, "high": 0.01734, "low": 0.0171, "close": 0.01723, "volume": 10859344.4, "close_time": 1761037199999, "quote_volume": 186846.188638, "trades": 849, "taker_buy_base": 4976891.6, "taker_buy_quote": 85728.593993 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.01722, "high": 0.01727, "low": 0.01717, "close": 0.01722, "volume": 8750527.9, "close_time": 1761040799999, "quote_volume": 150760.987302, "trades": 678, "taker_buy_base": 4048835.1, "taker_buy_quote": 69759.5892 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.01723, "high": 0.01747, "low": 0.0172, "close": 0.0174, "volume": 15473950.2, "close_time": 1761044399999, "quote_volume": 267900.053454, "trades": 1309, "taker_buy_base": 8568352.5, "taker_buy_quote": 148489.951182 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0174, "high": 0.01749, "low": 0.01735, "close": 0.01744, "volume": 10054705.4, "close_time": 1761047999999, "quote_volume": 175096.750038, "trades": 934, "taker_buy_base": 4938922.3, "taker_buy_quote": 86077.005424 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.01745, "high": 0.0176, "low": 0.01724, "close": 0.01726, "volume": 74337834.4, "close_time": 1761051599999, "quote_volume": 1295692.922099, "trades": 3884, "taker_buy_base": 57189267.9, "taker_buy_quote": 996681.739776 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.01725, "high": 0.01739, "low": 0.01717, "close": 0.01724, "volume": 24432284.8, "close_time": 1761055199999, "quote_volume": 421868.548873, "trades": 2695, "taker_buy_base": 13437965.8, "taker_buy_quote": 232039.935922 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.01726, "high": 0.01804, "low": 0.01724, "close": 0.01801, "volume": 28401592.7, "close_time": 1761058799999, "quote_volume": 500673.385266, "trades": 3707, "taker_buy_base": 15585349.2, "taker_buy_quote": 275104.533082 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.01803, "high": 0.01821, "low": 0.0179, "close": 0.01813, "volume": 28201219.9, "close_time": 1761062399999, "quote_volume": 510307.741659, "trades": 4319, "taker_buy_base": 15868083.3, "taker_buy_quote": 287321.08166 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.01813, "high": 0.01822, "low": 0.01781, "close": 0.01787, "volume": 22427601.0, "close_time": 1761065999999, "quote_volume": 405885.390317, "trades": 4697, "taker_buy_base": 7225675.3, "taker_buy_quote": 130873.27649 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.01785, "high": 0.01804, "low": 0.01775, "close": 0.01794, "volume": 12300726.5, "close_time": 1761069599999, "quote_volume": 220552.84004, "trades": 2900, "taker_buy_base": 7403487.5, "taker_buy_quote": 132886.664561 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.01795, "high": 0.01799, "low": 0.01781, "close": 0.0179, "volume": 5666544.9, "close_time": 1761073199999, "quote_volume": 101324.169501, "trades": 1605, "taker_buy_base": 2111516.5, "taker_buy_quote": 37745.710335 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.01791, "high": 0.01794, "low": 0.01781, "close": 0.01783, "volume": 2585723.9, "close_time": 1761076799999, "quote_volume": 46221.255847, "trades": 815, "taker_buy_base": 1617099.8, "taker_buy_quote": 28914.057808 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.01783, "high": 0.01786, "low": 0.01759, "close": 0.01774, "volume": 8981597.2, "close_time": 1761080399999, "quote_volume": 159074.511189, "trades": 1439, "taker_buy_base": 5395684.6, "taker_buy_quote": 95534.147888 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.01774, "high": 0.01779, "low": 0.01745, "close": 0.0177, "volume": 11654618.2, "close_time": 1761083999999, "quote_volume": 205392.969931, "trades": 1837, "taker_buy_base": 5669038.9, "taker_buy_quote": 99958.315261 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.01771, "high": 0.01772, "low": 0.01733, "close": 0.01738, "volume": 16164817.8, "close_time": 1761087599999, "quote_volume": 282418.402081, "trades": 3417, "taker_buy_base": 6830511.6, "taker_buy_quote": 119263.86888 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.01737, "high": 0.01742, "low": 0.01717, "close": 0.0172, "volume": 18193518.8, "close_time": 1761091199999, "quote_volume": 314268.847098, "trades": 2232, "taker_buy_base": 7079260.1, "taker_buy_quote": 122364.560459 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01719, "high": 0.01729, "low": 0.01705, "close": 0.01712, "volume": 14072162.7, "close_time": 1761094799999, "quote_volume": 241220.768667, "trades": 1813, "taker_buy_base": 5379812.4, "taker_buy_quote": 92241.742077 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.01711, "high": 0.01725, "low": 0.01711, "close": 0.01721, "volume": 15988580.2, "close_time": 1761098399999, "quote_volume": 274439.619681, "trades": 1740, "taker_buy_base": 9441370.7, "taker_buy_quote": 162085.350564 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.01722, "high": 0.01728, "low": 0.01717, "close": 0.01717, "volume": 3559862.1, "close_time": 1761101999999, "quote_volume": 61316.148521, "trades": 694, "taker_buy_base": 2316235.9, "taker_buy_quote": 39897.41025 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.01717, "high": 0.01718, "low": 0.01706, "close": 0.01716, "volume": 7518694.7, "close_time": 1761105599999, "quote_volume": 128665.820733, "trades": 889, "taker_buy_base": 3809559.5, "taker_buy_quote": 65202.083604 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.01717, "high": 0.01728, "low": 0.01716, "close": 0.01723, "volume": 4902047.5, "close_time": 1761109199999, "quote_volume": 84462.39252, "trades": 881, "taker_buy_base": 3036896.7, "taker_buy_quote": 52329.392356 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.01723, "high": 0.01724, "low": 0.01696, "close": 0.01709, "volume": 19438229.4, "close_time": 1761112799999, "quote_volume": 331909.689708, "trades": 2134, "taker_buy_base": 8187542.1, "taker_buy_quote": 140066.679645 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.01708, "high": 0.01708, "low": 0.01695, "close": 0.01696, "volume": 11732877.9, "close_time": 1761116399999, "quote_volume": 199719.13548, "trades": 1474, "taker_buy_base": 6081662.6, "taker_buy_quote": 103561.306153 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.01696, "high": 0.01711, "low": 0.01686, "close": 0.01707, "volume": 16462044.0, "close_time": 1761119999999, "quote_volume": 279249.420722, "trades": 1897, "taker_buy_base": 7372468.9, "taker_buy_quote": 125292.315114 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.01706, "high": 0.01706, "low": 0.01692, "close": 0.01699, "volume": 6757428.8, "close_time": 1761123599999, "quote_volume": 114767.625736, "trades": 1107, "taker_buy_base": 3586460.0, "taker_buy_quote": 60911.972986 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.01698, "high": 0.017, "low": 0.01681, "close": 0.01686, "volume": 7600264.5, "close_time": 1761127199999, "quote_volume": 128415.239904, "trades": 1314, "taker_buy_base": 3401102.3, "taker_buy_quote": 57484.060507 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.01687, "high": 0.01695, "low": 0.01683, "close": 0.01686, "volume": 6367864.7, "close_time": 1761130799999, "quote_volume": 107447.190206, "trades": 970, "taker_buy_base": 3422026.7, "taker_buy_quote": 57748.702449 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.01685, "high": 0.01715, "low": 0.01673, "close": 0.01702, "volume": 24076761.2, "close_time": 1761134399999, "quote_volume": 406869.302897, "trades": 3612, "taker_buy_base": 11156465.3, "taker_buy_quote": 188874.082813 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.01701, "high": 0.01713, "low": 0.01696, "close": 0.01707, "volume": 11064056.3, "close_time": 1761137999999, "quote_volume": 188716.792046, "trades": 1283, "taker_buy_base": 6564832.9, "taker_buy_quote": 111967.291457 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.01707, "high": 0.01735, "low": 0.017, "close": 0.01732, "volume": 15140985.3, "close_time": 1761141599999, "quote_volume": 259595.56247, "trades": 2881, "taker_buy_base": 9927774.6, "taker_buy_quote": 170139.077042 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.01733, "high": 0.01733, "low": 0.01692, "close": 0.01726, "volume": 17971425.6, "close_time": 1761145199999, "quote_volume": 307064.293546, "trades": 2784, "taker_buy_base": 9288074.8, "taker_buy_quote": 158755.686881 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.01725, "high": 0.01735, "low": 0.01697, "close": 0.01719, "volume": 13406061.4, "close_time": 1761148799999, "quote_volume": 229995.422018, "trades": 3277, "taker_buy_base": 7396595.8, "taker_buy_quote": 126896.909206 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.01718, "high": 0.0172, "low": 0.01697, "close": 0.01709, "volume": 13861850.2, "close_time": 1761152399999, "quote_volume": 236804.904325, "trades": 2683, "taker_buy_base": 6827043.9, "taker_buy_quote": 116590.048974 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.01709, "high": 0.01713, "low": 0.01686, "close": 0.01693, "volume": 4556025.5, "close_time": 1761155999999, "quote_volume": 77509.574607, "trades": 1099, "taker_buy_base": 2501884.2, "taker_buy_quote": 42561.098154 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.01692, "high": 0.01706, "low": 0.01689, "close": 0.01696, "volume": 8941359.4, "close_time": 1761159599999, "quote_volume": 151862.116658, "trades": 1548, "taker_buy_base": 4088276.4, "taker_buy_quote": 69431.342392 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.01697, "high": 0.01715, "low": 0.0169, "close": 0.01702, "volume": 8744493.3, "close_time": 1761163199999, "quote_volume": 148994.727074, "trades": 1907, "taker_buy_base": 4866880.9, "taker_buy_quote": 82929.961371 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.01702, "high": 0.01708, "low": 0.0168, "close": 0.01685, "volume": 8640022.2, "close_time": 1761166799999, "quote_volume": 146061.403973, "trades": 1470, "taker_buy_base": 3339618.8, "taker_buy_quote": 56540.177238 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.01685, "high": 0.01685, "low": 0.0165, "close": 0.01672, "volume": 26041824.2, "close_time": 1761170399999, "quote_volume": 433899.896275, "trades": 3097, "taker_buy_base": 9758711.5, "taker_buy_quote": 162574.722168 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.0167, "high": 0.01678, "low": 0.01659, "close": 0.01665, "volume": 5506636.6, "close_time": 1761173999999, "quote_volume": 91792.737269, "trades": 702, "taker_buy_base": 2368883.0, "taker_buy_quote": 39515.723968 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.01665, "high": 0.017, "low": 0.01665, "close": 0.01697, "volume": 5352443.8, "close_time": 1761177599999, "quote_volume": 90336.079249, "trades": 776, "taker_buy_base": 3296890.2, "taker_buy_quote": 55631.312467 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.01697, "high": 0.01704, "low": 0.01689, "close": 0.017, "volume": 5005538.9, "close_time": 1761181199999, "quote_volume": 84962.90071, "trades": 569, "taker_buy_base": 2866035.7, "taker_buy_quote": 48691.507149 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.017, "high": 0.01708, "low": 0.01695, "close": 0.01698, "volume": 4758846.6, "close_time": 1761184799999, "quote_volume": 80884.986454, "trades": 577, "taker_buy_base": 2562100.9, "taker_buy_quote": 43536.592361 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.01697, "high": 0.01705, "low": 0.01696, "close": 0.017, "volume": 3974593.2, "close_time": 1761188399999, "quote_volume": 67621.150689, "trades": 550, "taker_buy_base": 2195845.2, "taker_buy_quote": 37360.804526 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.01699, "high": 0.01706, "low": 0.01696, "close": 0.01699, "volume": 3558779.3, "close_time": 1761191999999, "quote_volume": 60523.76377, "trades": 474, "taker_buy_base": 1873855.1, "taker_buy_quote": 31873.240055 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.01699, "high": 0.01708, "low": 0.01695, "close": 0.01703, "volume": 2907956.0, "close_time": 1761195599999, "quote_volume": 49461.978643, "trades": 401, "taker_buy_base": 1399973.0, "taker_buy_quote": 23818.300917 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.01702, "high": 0.01708, "low": 0.01701, "close": 0.01708, "volume": 3026714.9, "close_time": 1761199199999, "quote_volume": 51580.387008, "trades": 378, "taker_buy_base": 2086739.5, "taker_buy_quote": 35562.425301 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.01708, "high": 0.01725, "low": 0.01703, "close": 0.01725, "volume": 7207739.5, "close_time": 1761202799999, "quote_volume": 123813.124239, "trades": 1073, "taker_buy_base": 4171552.1, "taker_buy_quote": 71689.712926 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.01724, "high": 0.01724, "low": 0.01716, "close": 0.0172, "volume": 4416800.5, "close_time": 1761206399999, "quote_volume": 75981.860969, "trades": 491, "taker_buy_base": 2782906.4, "taker_buy_quote": 47878.693161 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.01719, "high": 0.01728, "low": 0.01717, "close": 0.01719, "volume": 5810704.9, "close_time": 1761209999999, "quote_volume": 100162.059111, "trades": 663, "taker_buy_base": 2129285.2, "taker_buy_quote": 36702.66267 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.01718, "high": 0.01721, "low": 0.01714, "close": 0.01718, "volume": 4862723.9, "close_time": 1761213599999, "quote_volume": 83538.538968, "trades": 510, "taker_buy_base": 2177206.1, "taker_buy_quote": 37405.216065 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.01719, "high": 0.01729, "low": 0.01718, "close": 0.01724, "volume": 5965615.8, "close_time": 1761217199999, "quote_volume": 102934.499735, "trades": 635, "taker_buy_base": 4227792.1, "taker_buy_quote": 72967.815312 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.01723, "high": 0.01724, "low": 0.01701, "close": 0.01708, "volume": 11002982.2, "close_time": 1761220799999, "quote_volume": 188538.460109, "trades": 771, "taker_buy_base": 5435235.4, "taker_buy_quote": 93296.483625 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.01707, "high": 0.01712, "low": 0.01692, "close": 0.01712, "volume": 9930759.2, "close_time": 1761224399999, "quote_volume": 169044.63523, "trades": 1282, "taker_buy_base": 5035192.8, "taker_buy_quote": 85766.727695 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.01712, "high": 0.01723, "low": 0.01702, "close": 0.01714, "volume": 9292292.3, "close_time": 1761227999999, "quote_volume": 159126.818471, "trades": 1560, "taker_buy_base": 5432072.5, "taker_buy_quote": 93014.30766 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.01716, "high": 0.0172, "low": 0.01702, "close": 0.01714, "volume": 5676866.9, "close_time": 1761231599999, "quote_volume": 97170.862821, "trades": 785, "taker_buy_base": 2837314.9, "taker_buy_quote": 48584.688354 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.01715, "high": 0.01738, "low": 0.0171, "close": 0.01728, "volume": 8401342.6, "close_time": 1761235199999, "quote_volume": 145197.853448, "trades": 984, "taker_buy_base": 4273664.2, "taker_buy_quote": 73835.710571 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.01728, "high": 0.01744, "low": 0.01723, "close": 0.01739, "volume": 5945240.3, "close_time": 1761238799999, "quote_volume": 102904.981724, "trades": 878, "taker_buy_base": 3593218.9, "taker_buy_quote": 62240.23177 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.0174, "high": 0.01752, "low": 0.01725, "close": 0.01748, "volume": 6287743.0, "close_time": 1761242399999, "quote_volume": 109508.455122, "trades": 716, "taker_buy_base": 3240627.4, "taker_buy_quote": 56411.504556 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.01748, "high": 0.01749, "low": 0.01733, "close": 0.01736, "volume": 5570539.8, "close_time": 1761245999999, "quote_volume": 96943.196123, "trades": 530, "taker_buy_base": 2242639.8, "taker_buy_quote": 39016.635997 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.01735, "high": 0.01736, "low": 0.01725, "close": 0.01733, "volume": 4541095.2, "close_time": 1761249599999, "quote_volume": 78577.112394, "trades": 425, "taker_buy_base": 1412976.2, "taker_buy_quote": 24458.497429 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.01733, "high": 0.01733, "low": 0.01706, "close": 0.01714, "volume": 6938049.2, "close_time": 1761253199999, "quote_volume": 119522.922444, "trades": 813, "taker_buy_base": 2712363.5, "taker_buy_quote": 46707.546267 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.01713, "high": 0.01721, "low": 0.01711, "close": 0.01715, "volume": 4196774.6, "close_time": 1761256799999, "quote_volume": 72077.674575, "trades": 318, "taker_buy_base": 1529621.4, "taker_buy_quote": 26249.177029 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.01715, "high": 0.01723, "low": 0.01715, "close": 0.01716, "volume": 6917633.5, "close_time": 1761260399999, "quote_volume": 118886.966284, "trades": 756, "taker_buy_base": 3938966.1, "taker_buy_quote": 67711.848575 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.01717, "high": 0.0172, "low": 0.0171, "close": 0.01719, "volume": 6347066.0, "close_time": 1761263999999, "quote_volume": 108792.27587, "trades": 725, "taker_buy_base": 4116055.8, "taker_buy_quote": 70584.874381 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0172, "high": 0.01723, "low": 0.01712, "close": 0.01718, "volume": 5203626.2, "close_time": 1761267599999, "quote_volume": 89446.930617, "trades": 727, "taker_buy_base": 2799461.1, "taker_buy_quote": 48104.42405 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.01718, "high": 0.01719, "low": 0.01708, "close": 0.01715, "volume": 4911060.6, "close_time": 1761271199999, "quote_volume": 84138.830506, "trades": 796, "taker_buy_base": 3434113.0, "taker_buy_quote": 58843.984138 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.01714, "high": 0.01716, "low": 0.01708, "close": 0.01711, "volume": 9140909.9, "close_time": 1761274799999, "quote_volume": 156571.699079, "trades": 1151, "taker_buy_base": 5345464.2, "taker_buy_quote": 91573.918445 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.01711, "high": 0.01712, "low": 0.017, "close": 0.01706, "volume": 8734156.4, "close_time": 1761278399999, "quote_volume": 148913.354811, "trades": 1139, "taker_buy_base": 4619071.1, "taker_buy_quote": 78735.738914 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.01706, "high": 0.01734, "low": 0.01699, "close": 0.01731, "volume": 9344295.5, "close_time": 1761281999999, "quote_volume": 160681.121082, "trades": 933, "taker_buy_base": 4846700.1, "taker_buy_quote": 83310.375134 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.01731, "high": 0.01734, "low": 0.01725, "close": 0.01734, "volume": 6342666.9, "close_time": 1761285599999, "quote_volume": 109693.097641, "trades": 632, "taker_buy_base": 3722898.2, "taker_buy_quote": 64407.563422 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.01733, "high": 0.01741, "low": 0.01731, "close": 0.01741, "volume": 4621527.5, "close_time": 1761289199999, "quote_volume": 80237.905777, "trades": 520, "taker_buy_base": 2471673.2, "taker_buy_quote": 42916.656612 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.0174, "high": 0.01742, "low": 0.01724, "close": 0.0173, "volume": 4106373.7, "close_time": 1761292799999, "quote_volume": 71215.661772, "trades": 502, "taker_buy_base": 2224057.5, "taker_buy_quote": 38584.37688 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.01731, "high": 0.01737, "low": 0.01722, "close": 0.01729, "volume": 6259847.6, "close_time": 1761296399999, "quote_volume": 108203.698713, "trades": 724, "taker_buy_base": 2453209.4, "taker_buy_quote": 42377.718623 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.0173, "high": 0.01732, "low": 0.01721, "close": 0.01723, "volume": 6033535.7, "close_time": 1761299999999, "quote_volume": 104111.562548, "trades": 887, "taker_buy_base": 3119929.1, "taker_buy_quote": 53851.914456 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.01723, "high": 0.01724, "low": 0.01715, "close": 0.01716, "volume": 5163987.6, "close_time": 1761303599999, "quote_volume": 88813.396879, "trades": 569, "taker_buy_base": 1976715.0, "taker_buy_quote": 34001.389554 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.01716, "high": 0.01723, "low": 0.01705, "close": 0.01723, "volume": 8921803.2, "close_time": 1761307199999, "quote_volume": 153012.663557, "trades": 991, "taker_buy_base": 4646267.7, "taker_buy_quote": 79700.238518 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.01723, "high": 0.01779, "low": 0.01722, "close": 0.0174, "volume": 19204266.8, "close_time": 1761310799999, "quote_volume": 335433.891997, "trades": 2755, "taker_buy_base": 10784292.6, "taker_buy_quote": 188145.363729 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.01741, "high": 0.01751, "low": 0.01724, "close": 0.01738, "volume": 20175300.4, "close_time": 1761314399999, "quote_volume": 351235.251626, "trades": 2319, "taker_buy_base": 9820436.2, "taker_buy_quote": 171082.789737 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.01738, "high": 0.01738, "low": 0.01713, "close": 0.01724, "volume": 7805436.5, "close_time": 1761317999999, "quote_volume": 134571.574427, "trades": 1281, "taker_buy_base": 3223340.9, "taker_buy_quote": 55571.661862 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.01724, "high": 0.01733, "low": 0.01716, "close": 0.01719, "volume": 6668392.4, "close_time": 1761321599999, "quote_volume": 115027.437132, "trades": 966, "taker_buy_base": 3848775.4, "taker_buy_quote": 66453.649254 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.01719, "high": 0.01723, "low": 0.01706, "close": 0.0172, "volume": 8079435.3, "close_time": 1761325199999, "quote_volume": 138518.637358, "trades": 891, "taker_buy_base": 3079946.4, "taker_buy_quote": 52859.106764 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.01721, "high": 0.01724, "low": 0.01704, "close": 0.01713, "volume": 28535737.8, "close_time": 1761328799999, "quote_volume": 489541.906491, "trades": 2183, "taker_buy_base": 8708005.4, "taker_buy_quote": 149501.495164 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.01712, "high": 0.01722, "low": 0.01711, "close": 0.0172, "volume": 2602933.5, "close_time": 1761332399999, "quote_volume": 44688.345596, "trades": 471, "taker_buy_base": 1618037.0, "taker_buy_quote": 27774.532848 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.01719, "high": 0.01731, "low": 0.01718, "close": 0.01729, "volume": 2720258.5, "close_time": 1761335999999, "quote_volume": 46987.968624, "trades": 566, "taker_buy_base": 1555967.3, "taker_buy_quote": 26877.055854 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.01728, "high": 0.01741, "low": 0.01726, "close": 0.0174, "volume": 4269773.7, "close_time": 1761339599999, "quote_volume": 74110.175606, "trades": 867, "taker_buy_base": 2728188.3, "taker_buy_quote": 47334.133485 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.0174, "high": 0.01742, "low": 0.01735, "close": 0.01741, "volume": 3635966.9, "close_time": 1761343199999, "quote_volume": 63209.493545, "trades": 991, "taker_buy_base": 942034.8, "taker_buy_quote": 16375.033264 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.01742, "high": 0.01743, "low": 0.01738, "close": 0.0174, "volume": 5963002.2, "close_time": 1761346799999, "quote_volume": 103851.757334, "trades": 797, "taker_buy_base": 1825846.7, "taker_buy_quote": 31799.076338 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.01739, "high": 0.01739, "low": 0.01733, "close": 0.01736, "volume": 2203053.3, "close_time": 1761350399999, "quote_volume": 38241.966712, "trades": 582, "taker_buy_base": 886975.6, "taker_buy_quote": 15401.003047 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.01736, "high": 0.01737, "low": 0.01726, "close": 0.01727, "volume": 5130415.0, "close_time": 1761353999999, "quote_volume": 88774.491597, "trades": 697, "taker_buy_base": 3135676.2, "taker_buy_quote": 54266.638685 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.01728, "high": 0.01738, "low": 0.01724, "close": 0.01737, "volume": 8029609.9, "close_time": 1761357599999, "quote_volume": 139221.017823, "trades": 966, "taker_buy_base": 4428586.7, "taker_buy_quote": 76796.608861 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.01737, "high": 0.01738, "low": 0.0173, "close": 0.01734, "volume": 4128209.0, "close_time": 1761361199999, "quote_volume": 71534.724761, "trades": 539, "taker_buy_base": 1799083.4, "taker_buy_quote": 31179.806479 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.01734, "high": 0.01734, "low": 0.01721, "close": 0.01722, "volume": 3365197.8, "close_time": 1761364799999, "quote_volume": 58117.482888, "trades": 329, "taker_buy_base": 1171049.4, "taker_buy_quote": 20234.780398 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.01722, "high": 0.01729, "low": 0.01721, "close": 0.01723, "volume": 5953925.7, "close_time": 1761368399999, "quote_volume": 102752.831625, "trades": 722, "taker_buy_base": 3481915.2, "taker_buy_quote": 60091.116373 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.01723, "high": 0.01724, "low": 0.01718, "close": 0.0172, "volume": 3629792.7, "close_time": 1761371999999, "quote_volume": 62456.410666, "trades": 637, "taker_buy_base": 2194328.0, "taker_buy_quote": 37753.760469 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0172, "high": 0.01722, "low": 0.01714, "close": 0.01715, "volume": 10062777.5, "close_time": 1761375599999, "quote_volume": 172955.08353, "trades": 857, "taker_buy_base": 6858064.6, "taker_buy_quote": 117870.068373 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.01716, "high": 0.01725, "low": 0.01713, "close": 0.01716, "volume": 6249066.9, "close_time": 1761379199999, "quote_volume": 107402.335358, "trades": 756, "taker_buy_base": 3179019.2, "taker_buy_quote": 54656.765463 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.01716, "high": 0.01721, "low": 0.01714, "close": 0.01719, "volume": 3311740.6, "close_time": 1761382799999, "quote_volume": 56864.677067, "trades": 457, "taker_buy_base": 2185774.6, "taker_buy_quote": 37539.924012 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.0172, "high": 0.0172, "low": 0.01713, "close": 0.01713, "volume": 5165339.4, "close_time": 1761386399999, "quote_volume": 88649.814092, "trades": 503, "taker_buy_base": 2619553.7, "taker_buy_quote": 44951.657801 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.01713, "high": 0.01718, "low": 0.01709, "close": 0.01712, "volume": 6154407.8, "close_time": 1761389999999, "quote_volume": 105455.476607, "trades": 748, "taker_buy_base": 2691931.2, "taker_buy_quote": 46149.054808 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.01713, "high": 0.01718, "low": 0.01711, "close": 0.01717, "volume": 4632028.4, "close_time": 1761393599999, "quote_volume": 79420.116499, "trades": 665, "taker_buy_base": 2266219.7, "taker_buy_quote": 38869.126962 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.01716, "high": 0.0173, "low": 0.01715, "close": 0.01729, "volume": 3941842.8, "close_time": 1761397199999, "quote_volume": 68012.517134, "trades": 628, "taker_buy_base": 1734979.2, "taker_buy_quote": 29937.545084 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.01729, "high": 0.0173, "low": 0.01722, "close": 0.01725, "volume": 2458100.2, "close_time": 1761400799999, "quote_volume": 42435.928674, "trades": 589, "taker_buy_base": 1120232.9, "taker_buy_quote": 19343.222351 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.01725, "high": 0.01731, "low": 0.01724, "close": 0.0173, "volume": 3918963.6, "close_time": 1761404399999, "quote_volume": 67673.225809, "trades": 871, "taker_buy_base": 1365247.0, "taker_buy_quote": 23578.914442 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.0173, "high": 0.0173, "low": 0.01723, "close": 0.01725, "volume": 2616346.9, "close_time": 1761407999999, "quote_volume": 45149.055573, "trades": 674, "taker_buy_base": 1430990.7, "taker_buy_quote": 24696.62073 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.01727, "high": 0.01735, "low": 0.01724, "close": 0.01729, "volume": 2714577.7, "close_time": 1761411599999, "quote_volume": 46952.568111, "trades": 571, "taker_buy_base": 1537699.1, "taker_buy_quote": 26600.351905 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.01728, "high": 0.01731, "low": 0.01725, "close": 0.01727, "volume": 3283060.9, "close_time": 1761415199999, "quote_volume": 56749.482873, "trades": 328, "taker_buy_base": 1069430.3, "taker_buy_quote": 18491.094442 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.01727, "high": 0.01741, "low": 0.01725, "close": 0.01738, "volume": 1996804.8, "close_time": 1761418799999, "quote_volume": 34605.13961, "trades": 306, "taker_buy_base": 1110361.2, "taker_buy_quote": 19241.605653 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.01738, "high": 0.01738, "low": 0.01734, "close": 0.01737, "volume": 2060052.9, "close_time": 1761422399999, "quote_volume": 35772.062144, "trades": 264, "taker_buy_base": 1503055.4, "taker_buy_quote": 26103.893815 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.01738, "high": 0.0174, "low": 0.0173, "close": 0.01734, "volume": 2010736.2, "close_time": 1761425999999, "quote_volume": 34910.088666, "trades": 349, "taker_buy_base": 587096.6, "taker_buy_quote": 10197.047622 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.01733, "high": 0.01735, "low": 0.01727, "close": 0.01731, "volume": 2052681.4, "close_time": 1761429599999, "quote_volume": 35516.059083, "trades": 507, "taker_buy_base": 928029.1, "taker_buy_quote": 16071.209642 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.01731, "high": 0.0174, "low": 0.01727, "close": 0.01737, "volume": 2824725.9, "close_time": 1761433199999, "quote_volume": 48967.272076, "trades": 557, "taker_buy_base": 1730951.5, "taker_buy_quote": 30007.541842 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.01736, "high": 0.01737, "low": 0.01732, "close": 0.01733, "volume": 994087.9, "close_time": 1761436799999, "quote_volume": 17247.999078, "trades": 255, "taker_buy_base": 327871.1, "taker_buy_quote": 5689.325228 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01734, "high": 0.01738, "low": 0.01727, "close": 0.01734, "volume": 4150492.3, "close_time": 1761440399999, "quote_volume": 71844.134058, "trades": 572, "taker_buy_base": 791946.2, "taker_buy_quote": 13724.386803 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.01733, "high": 0.01736, "low": 0.01716, "close": 0.01724, "volume": 2544361.2, "close_time": 1761443999999, "quote_volume": 43934.564313, "trades": 641, "taker_buy_base": 1183646.4, "taker_buy_quote": 20428.214747 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.01723, "high": 0.01725, "low": 0.01718, "close": 0.01722, "volume": 3174906.9, "close_time": 1761447599999, "quote_volume": 54658.016567, "trades": 465, "taker_buy_base": 1231228.7, "taker_buy_quote": 21202.619883 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.01721, "high": 0.01723, "low": 0.01718, "close": 0.01722, "volume": 1202351.7, "close_time": 1761451199999, "quote_volume": 20687.581173, "trades": 250, "taker_buy_base": 521298.6, "taker_buy_quote": 8970.960113 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.01721, "high": 0.01726, "low": 0.01719, "close": 0.01725, "volume": 1960067.1, "close_time": 1761454799999, "quote_volume": 33744.165688, "trades": 348, "taker_buy_base": 345416.8, "taker_buy_quote": 5952.385504 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.01725, "high": 0.01734, "low": 0.01723, "close": 0.01732, "volume": 1544944.3, "close_time": 1761458399999, "quote_volume": 26676.504344, "trades": 424, "taker_buy_base": 613477.2, "taker_buy_quote": 10597.773895 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.01732, "high": 0.01734, "low": 0.01725, "close": 0.01733, "volume": 3333949.5, "close_time": 1761461999999, "quote_volume": 57645.820472, "trades": 617, "taker_buy_base": 1020961.8, "taker_buy_quote": 17667.315306 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.01732, "high": 0.01736, "low": 0.01729, "close": 0.01735, "volume": 1830564.2, "close_time": 1761465599999, "quote_volume": 31714.9345, "trades": 556, "taker_buy_base": 943604.4, "taker_buy_quote": 16344.703361 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.01735, "high": 0.01749, "low": 0.01734, "close": 0.01742, "volume": 11510853.9, "close_time": 1761469199999, "quote_volume": 200344.618172, "trades": 1200, "taker_buy_base": 8121537.2, "taker_buy_quote": 141395.825825 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.01742, "high": 0.01761, "low": 0.01735, "close": 0.01755, "volume": 6565634.7, "close_time": 1761472799999, "quote_volume": 114965.150095, "trades": 968, "taker_buy_base": 2459019.8, "taker_buy_quote": 42980.235139 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.01756, "high": 0.01757, "low": 0.01747, "close": 0.0175, "volume": 4719903.9, "close_time": 1761476399999, "quote_volume": 82604.570339, "trades": 921, "taker_buy_base": 2567668.4, "taker_buy_quote": 44947.059464 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0175, "high": 0.01768, "low": 0.01745, "close": 0.01768, "volume": 6498707.0, "close_time": 1761479999999, "quote_volume": 114244.95033, "trades": 970, "taker_buy_base": 3091112.9, "taker_buy_quote": 54290.257127 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.01769, "high": 0.01778, "low": 0.01769, "close": 0.01775, "volume": 8419811.8, "close_time": 1761483599999, "quote_volume": 149293.359774, "trades": 1478, "taker_buy_base": 5093279.5, "taker_buy_quote": 90321.387885 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.01776, "high": 0.01789, "low": 0.01768, "close": 0.01781, "volume": 15011425.1, "close_time": 1761487199999, "quote_volume": 266986.783379, "trades": 2187, "taker_buy_base": 7376596.8, "taker_buy_quote": 131266.814662 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.01782, "high": 0.01784, "low": 0.01773, "close": 0.01778, "volume": 6036091.8, "close_time": 1761490799999, "quote_volume": 107342.654564, "trades": 1201, "taker_buy_base": 2253824.8, "taker_buy_quote": 40094.943333 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.01778, "high": 0.01781, "low": 0.01772, "close": 0.0178, "volume": 3695283.8, "close_time": 1761494399999, "quote_volume": 65656.835942, "trades": 1022, "taker_buy_base": 1459787.9, "taker_buy_quote": 25939.91247 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0178, "high": 0.01781, "low": 0.01769, "close": 0.0177, "volume": 3513390.9, "close_time": 1761497999999, "quote_volume": 62349.013533, "trades": 823, "taker_buy_base": 1303708.5, "taker_buy_quote": 23147.546513 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.0177, "high": 0.01776, "low": 0.0177, "close": 0.01771, "volume": 2996296.7, "close_time": 1761501599999, "quote_volume": 53112.926853, "trades": 568, "taker_buy_base": 1709566.4, "taker_buy_quote": 30305.157613 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.01771, "high": 0.01777, "low": 0.0177, "close": 0.01776, "volume": 4108035.2, "close_time": 1761505199999, "quote_volume": 72885.92955, "trades": 676, "taker_buy_base": 2034337.0, "taker_buy_quote": 36102.579687 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.01776, "high": 0.01776, "low": 0.01769, "close": 0.01774, "volume": 2644199.3, "close_time": 1761508799999, "quote_volume": 46850.3625, "trades": 469, "taker_buy_base": 1033937.4, "taker_buy_quote": 18323.242693 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.01774, "high": 0.01774, "low": 0.01765, "close": 0.01768, "volume": 4472426.4, "close_time": 1761512399999, "quote_volume": 79151.291643, "trades": 692, "taker_buy_base": 1313611.8, "taker_buy_quote": 23250.231539 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.01768, "high": 0.01773, "low": 0.01761, "close": 0.01772, "volume": 3150896.4, "close_time": 1761515999999, "quote_volume": 55740.163574, "trades": 588, "taker_buy_base": 1581635.3, "taker_buy_quote": 27987.047936 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.01773, "high": 0.01803, "low": 0.01773, "close": 0.01798, "volume": 17210938.3, "close_time": 1761519599999, "quote_volume": 308606.116431, "trades": 2470, "taker_buy_base": 11150968.9, "taker_buy_quote": 199964.002185 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.01798, "high": 0.01803, "low": 0.01788, "close": 0.01789, "volume": 5381422.8, "close_time": 1761523199999, "quote_volume": 96745.617421, "trades": 867, "taker_buy_base": 2758035.2, "taker_buy_quote": 49604.556312 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.01791, "high": 0.01802, "low": 0.01787, "close": 0.018, "volume": 8507375.9, "close_time": 1761526799999, "quote_volume": 152985.474935, "trades": 827, "taker_buy_base": 3980816.5, "taker_buy_quote": 71591.867963 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.018, "high": 0.01807, "low": 0.01796, "close": 0.01805, "volume": 7287366.3, "close_time": 1761530399999, "quote_volume": 131298.16451, "trades": 812, "taker_buy_base": 4033224.7, "taker_buy_quote": 72677.224879 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.01806, "high": 0.01811, "low": 0.01772, "close": 0.01784, "volume": 67205209.4, "close_time": 1761533999999, "quote_volume": 1200996.893057, "trades": 7640, "taker_buy_base": 15603209.4, "taker_buy_quote": 278864.37557 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.01784, "high": 0.0179, "low": 0.01772, "close": 0.01776, "volume": 12823560.3, "close_time": 1761537599999, "quote_volume": 228117.886756, "trades": 1902, "taker_buy_base": 5669152.2, "taker_buy_quote": 100828.452396 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.01776, "high": 0.01784, "low": 0.01771, "close": 0.01783, "volume": 6091014.6, "close_time": 1761541199999, "quote_volume": 108347.187765, "trades": 587, "taker_buy_base": 4252579.9, "taker_buy_quote": 75697.038669 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.01782, "high": 0.01801, "low": 0.01781, "close": 0.01786, "volume": 14758602.2, "close_time": 1761544799999, "quote_volume": 264447.064631, "trades": 1412, "taker_buy_base": 8560875.1, "taker_buy_quote": 153321.610708 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.01786, "high": 0.01795, "low": 0.01778, "close": 0.0179, "volume": 4575285.5, "close_time": 1761548399999, "quote_volume": 81742.782669, "trades": 635, "taker_buy_base": 1853066.1, "taker_buy_quote": 33129.708321 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.01791, "high": 0.01793, "low": 0.01769, "close": 0.0178, "volume": 4916071.1, "close_time": 1761551999999, "quote_volume": 87451.163865, "trades": 992, "taker_buy_base": 1641852.5, "taker_buy_quote": 29213.477934 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.01779, "high": 0.01783, "low": 0.01756, "close": 0.01764, "volume": 13207693.4, "close_time": 1761555599999, "quote_volume": 233332.039395, "trades": 1463, "taker_buy_base": 5432875.3, "taker_buy_quote": 95958.440745 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.01764, "high": 0.01764, "low": 0.01744, "close": 0.0175, "volume": 23086706.0, "close_time": 1761559199999, "quote_volume": 404259.370971, "trades": 2096, "taker_buy_base": 12482389.5, "taker_buy_quote": 218586.497491 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.0175, "high": 0.01754, "low": 0.01738, "close": 0.01744, "volume": 13682644.9, "close_time": 1761562799999, "quote_volume": 238995.451096, "trades": 1392, "taker_buy_base": 5271166.2, "taker_buy_quote": 92151.032126 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.01744, "high": 0.01752, "low": 0.01736, "close": 0.01751, "volume": 9686042.0, "close_time": 1761566399999, "quote_volume": 168766.833113, "trades": 1101, "taker_buy_base": 4644845.1, "taker_buy_quote": 80939.54029 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.01752, "high": 0.01754, "low": 0.01739, "close": 0.01741, "volume": 12599344.8, "close_time": 1761569999999, "quote_volume": 219944.549715, "trades": 1289, "taker_buy_base": 6118770.3, "taker_buy_quote": 106840.469317 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.01741, "high": 0.0175, "low": 0.01726, "close": 0.01746, "volume": 14005271.5, "close_time": 1761573599999, "quote_volume": 243626.787625, "trades": 2178, "taker_buy_base": 8028014.1, "taker_buy_quote": 139676.36505 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.01746, "high": 0.01747, "low": 0.01731, "close": 0.01741, "volume": 12424672.0, "close_time": 1761577199999, "quote_volume": 216080.65148, "trades": 1508, "taker_buy_base": 7203974.5, "taker_buy_quote": 125375.165815 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.01741, "high": 0.01754, "low": 0.01736, "close": 0.01742, "volume": 9610534.7, "close_time": 1761580799999, "quote_volume": 167543.624548, "trades": 1187, "taker_buy_base": 2949529.6, "taker_buy_quote": 51524.412382 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.01742, "high": 0.01771, "low": 0.01742, "close": 0.01768, "volume": 6567998.9, "close_time": 1761584399999, "quote_volume": 115459.275051, "trades": 647, "taker_buy_base": 3366143.5, "taker_buy_quote": 59162.717023 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.01768, "high": 0.01771, "low": 0.01761, "close": 0.01767, "volume": 6226012.9, "close_time": 1761587999999, "quote_volume": 109865.654757, "trades": 577, "taker_buy_base": 1723048.6, "taker_buy_quote": 30428.567623 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.01766, "high": 0.01773, "low": 0.01755, "close": 0.01764, "volume": 8886617.5, "close_time": 1761591599999, "quote_volume": 156581.323172, "trades": 859, "taker_buy_base": 3962555.5, "taker_buy_quote": 69801.657461 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.01763, "high": 0.01764, "low": 0.01747, "close": 0.01748, "volume": 5204667.5, "close_time": 1761595199999, "quote_volume": 91258.753716, "trades": 599, "taker_buy_base": 2125082.4, "taker_buy_quote": 37274.651144 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.01748, "high": 0.01748, "low": 0.01737, "close": 0.01738, "volume": 8127654.2, "close_time": 1761598799999, "quote_volume": 141571.951612, "trades": 909, "taker_buy_base": 3722559.6, "taker_buy_quote": 64852.983489 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.01736, "high": 0.01742, "low": 0.01729, "close": 0.01732, "volume": 10222840.2, "close_time": 1761602399999, "quote_volume": 177366.858482, "trades": 658, "taker_buy_base": 4025748.7, "taker_buy_quote": 69922.891607 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.01732, "high": 0.01739, "low": 0.01719, "close": 0.01725, "volume": 10620564.4, "close_time": 1761605999999, "quote_volume": 183414.885073, "trades": 1174, "taker_buy_base": 2579549.0, "taker_buy_quote": 44601.888741 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.01725, "high": 0.01731, "low": 0.0172, "close": 0.01729, "volume": 11048467.4, "close_time": 1761609599999, "quote_volume": 190554.836689, "trades": 1741, "taker_buy_base": 5233273.7, "taker_buy_quote": 90280.140565 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.01727, "high": 0.01735, "low": 0.0172, "close": 0.01731, "volume": 10288216.5, "close_time": 1761613199999, "quote_volume": 177766.042306, "trades": 1874, "taker_buy_base": 5751179.5, "taker_buy_quote": 99361.519802 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.01732, "high": 0.01744, "low": 0.01731, "close": 0.01734, "volume": 14134521.1, "close_time": 1761616799999, "quote_volume": 245772.932593, "trades": 1910, "taker_buy_base": 7103425.4, "taker_buy_quote": 123526.929119 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.01735, "high": 0.01736, "low": 0.01709, "close": 0.01719, "volume": 12264064.8, "close_time": 1761620399999, "quote_volume": 210917.66507, "trades": 936, "taker_buy_base": 4524586.4, "taker_buy_quote": 77876.577928 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.01718, "high": 0.01723, "low": 0.01711, "close": 0.01719, "volume": 9176729.5, "close_time": 1761623999999, "quote_volume": 157451.436024, "trades": 700, "taker_buy_base": 4330181.0, "taker_buy_quote": 74298.765624 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.01719, "high": 0.01726, "low": 0.01712, "close": 0.01721, "volume": 5763100.1, "close_time": 1761627599999, "quote_volume": 98967.756375, "trades": 552, "taker_buy_base": 2796706.4, "taker_buy_quote": 48037.480637 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.01722, "high": 0.01728, "low": 0.01704, "close": 0.01704, "volume": 19670227.1, "close_time": 1761631199999, "quote_volume": 336616.478431, "trades": 1785, "taker_buy_base": 7504675.9, "taker_buy_quote": 128499.74758 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.01705, "high": 0.01743, "low": 0.01704, "close": 0.0174, "volume": 14708984.8, "close_time": 1761634799999, "quote_volume": 252828.037463, "trades": 1976, "taker_buy_base": 6187210.9, "taker_buy_quote": 106440.116975 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.0174, "high": 0.01752, "low": 0.01729, "close": 0.01731, "volume": 9632988.7, "close_time": 1761638399999, "quote_volume": 167688.748972, "trades": 1009, "taker_buy_base": 5516051.2, "taker_buy_quote": 96055.746078 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0173, "high": 0.01741, "low": 0.01724, "close": 0.01736, "volume": 5759680.7, "close_time": 1761641999999, "quote_volume": 99786.707643, "trades": 802, "taker_buy_base": 2554262.9, "taker_buy_quote": 44286.365921 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.01735, "high": 0.01737, "low": 0.01727, "close": 0.01734, "volume": 5225002.3, "close_time": 1761645599999, "quote_volume": 90489.130055, "trades": 782, "taker_buy_base": 2861671.6, "taker_buy_quote": 49572.739106 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.01734, "high": 0.01735, "low": 0.01726, "close": 0.01733, "volume": 3923981.5, "close_time": 1761649199999, "quote_volume": 67900.893239, "trades": 627, "taker_buy_base": 2376084.8, "taker_buy_quote": 41127.149562 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.01732, "high": 0.01735, "low": 0.01719, "close": 0.01721, "volume": 6792803.6, "close_time": 1761652799999, "quote_volume": 117371.976028, "trades": 898, "taker_buy_base": 3754620.3, "taker_buy_quote": 64904.556811 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.01721, "high": 0.01739, "low": 0.0172, "close": 0.01734, "volume": 6183224.7, "close_time": 1761656399999, "quote_volume": 106849.079766, "trades": 694, "taker_buy_base": 3280787.9, "taker_buy_quote": 56716.649602 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.01734, "high": 0.01752, "low": 0.01733, "close": 0.01746, "volume": 10817042.2, "close_time": 1761659999999, "quote_volume": 188611.736407, "trades": 1658, "taker_buy_base": 6528838.6, "taker_buy_quote": 113888.643519 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.01746, "high": 0.01747, "low": 0.01694, "close": 0.01723, "volume": 21804601.3, "close_time": 1761663599999, "quote_volume": 374655.883014, "trades": 3507, "taker_buy_base": 8437790.2, "taker_buy_quote": 145021.477041 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.01724, "high": 0.01736, "low": 0.01711, "close": 0.01716, "volume": 12587916.7, "close_time": 1761667199999, "quote_volume": 216783.257963, "trades": 1536, "taker_buy_base": 6258007.0, "taker_buy_quote": 107813.890329 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.01718, "high": 0.01732, "low": 0.01706, "close": 0.01728, "volume": 23988652.6, "close_time": 1761670799999, "quote_volume": 412744.044505, "trades": 4893, "taker_buy_base": 9979764.5, "taker_buy_quote": 171701.904065 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.01728, "high": 0.01732, "low": 0.01719, "close": 0.01724, "volume": 5336994.4, "close_time": 1761674399999, "quote_volume": 92124.778382, "trades": 912, "taker_buy_base": 2610249.6, "taker_buy_quote": 45069.953539 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.01724, "high": 0.01725, "low": 0.01706, "close": 0.01711, "volume": 4213697.7, "close_time": 1761677999999, "quote_volume": 72159.965217, "trades": 680, "taker_buy_base": 2002970.5, "taker_buy_quote": 34290.015119 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.01712, "high": 0.01715, "low": 0.01687, "close": 0.01695, "volume": 14660379.8, "close_time": 1761681599999, "quote_volume": 249183.49421, "trades": 2410, "taker_buy_base": 6856282.9, "taker_buy_quote": 116788.998824 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.01695, "high": 0.01695, "low": 0.0166, "close": 0.0167, "volume": 40433432.8, "close_time": 1761685199999, "quote_volume": 677036.82251, "trades": 6030, "taker_buy_base": 15622921.1, "taker_buy_quote": 261519.30439 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.0167, "high": 0.01681, "low": 0.0165, "close": 0.01675, "volume": 17699750.3, "close_time": 1761688799999, "quote_volume": 294067.951921, "trades": 2051, "taker_buy_base": 7953126.5, "taker_buy_quote": 132115.760364 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.01674, "high": 0.01686, "low": 0.01667, "close": 0.01683, "volume": 5541719.8, "close_time": 1761692399999, "quote_volume": 92845.870494, "trades": 719, "taker_buy_base": 3018390.5, "taker_buy_quote": 50581.364195 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.01683, "high": 0.01683, "low": 0.01674, "close": 0.01676, "volume": 2887537.6, "close_time": 1761695999999, "quote_volume": 48438.325021, "trades": 311, "taker_buy_base": 1453261.5, "taker_buy_quote": 24377.726641 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.01675, "high": 0.01683, "low": 0.0167, "close": 0.01674, "volume": 3726774.6, "close_time": 1761699599999, "quote_volume": 62489.448779, "trades": 586, "taker_buy_base": 2246658.5, "taker_buy_quote": 37671.032769 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.01673, "high": 0.01686, "low": 0.0167, "close": 0.01679, "volume": 5474071.2, "close_time": 1761703199999, "quote_volume": 91802.334088, "trades": 643, "taker_buy_base": 2516063.0, "taker_buy_quote": 42206.532956 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.01678, "high": 0.01679, "low": 0.01673, "close": 0.01676, "volume": 9069369.4, "close_time": 1761706799999, "quote_volume": 152025.468612, "trades": 672, "taker_buy_base": 4137823.4, "taker_buy_quote": 69379.599308 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.01675, "high": 0.01676, "low": 0.01665, "close": 0.0167, "volume": 4546100.6, "close_time": 1761710399999, "quote_volume": 75939.010346, "trades": 608, "taker_buy_base": 1381195.3, "taker_buy_quote": 23082.038275 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0167, "high": 0.01681, "low": 0.01668, "close": 0.01677, "volume": 8797335.5, "close_time": 1761713999999, "quote_volume": 147369.124591, "trades": 1012, "taker_buy_base": 3002694.8, "taker_buy_quote": 50308.537135 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.01676, "high": 0.01684, "low": 0.01673, "close": 0.01677, "volume": 7129922.6, "close_time": 1761717599999, "quote_volume": 119632.262723, "trades": 899, "taker_buy_base": 2629141.8, "taker_buy_quote": 44123.584217 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.01677, "high": 0.01681, "low": 0.01673, "close": 0.01679, "volume": 6842051.5, "close_time": 1761721199999, "quote_volume": 114728.36936, "trades": 601, "taker_buy_base": 3798308.2, "taker_buy_quote": 63686.236322 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.01679, "high": 0.01685, "low": 0.01674, "close": 0.01682, "volume": 6619568.3, "close_time": 1761724799999, "quote_volume": 111151.724159, "trades": 994, "taker_buy_base": 3499485.7, "taker_buy_quote": 58785.934837 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.01681, "high": 0.01684, "low": 0.01672, "close": 0.01677, "volume": 6766838.4, "close_time": 1761728399999, "quote_volume": 113472.85059, "trades": 818, "taker_buy_base": 2593277.5, "taker_buy_quote": 43480.950982 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.01678, "high": 0.01683, "low": 0.01673, "close": 0.0168, "volume": 4975004.6, "close_time": 1761731999999, "quote_volume": 83544.789974, "trades": 506, "taker_buy_base": 1848643.4, "taker_buy_quote": 31031.262961 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.01679, "high": 0.01698, "low": 0.01679, "close": 0.01689, "volume": 7106357.1, "close_time": 1761735599999, "quote_volume": 120148.647953, "trades": 1249, "taker_buy_base": 3430761.2, "taker_buy_quote": 58012.387609 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.01689, "high": 0.01696, "low": 0.01687, "close": 0.01694, "volume": 5459209.3, "close_time": 1761739199999, "quote_volume": 92423.525244, "trades": 834, "taker_buy_base": 3396947.2, "taker_buy_quote": 57519.502417 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.01693, "high": 0.017, "low": 0.01692, "close": 0.01697, "volume": 4649169.4, "close_time": 1761742799999, "quote_volume": 78804.598779, "trades": 532, "taker_buy_base": 1380578.7, "taker_buy_quote": 23403.181118 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.01698, "high": 0.01706, "low": 0.01691, "close": 0.01697, "volume": 4715488.1, "close_time": 1761746399999, "quote_volume": 80082.121746, "trades": 948, "taker_buy_base": 2005914.9, "taker_buy_quote": 34082.622909 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.01696, "high": 0.01698, "low": 0.01685, "close": 0.01694, "volume": 7072180.6, "close_time": 1761749999999, "quote_volume": 119620.474455, "trades": 809, "taker_buy_base": 4180756.3, "taker_buy_quote": 70738.05057 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.01695, "high": 0.01696, "low": 0.01669, "close": 0.0168, "volume": 7108521.5, "close_time": 1761753599999, "quote_volume": 119716.607162, "trades": 1515, "taker_buy_base": 3351931.1, "taker_buy_quote": 56447.119728 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.01679, "high": 0.01692, "low": 0.0167, "close": 0.01688, "volume": 6127066.5, "close_time": 1761757199999, "quote_volume": 103064.633831, "trades": 1576, "taker_buy_base": 2307780.3, "taker_buy_quote": 38821.631142 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.01688, "high": 0.01726, "low": 0.01681, "close": 0.01726, "volume": 8334799.3, "close_time": 1761760799999, "quote_volume": 141673.20614, "trades": 1143, "taker_buy_base": 2931846.7, "taker_buy_quote": 50019.016573 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.01727, "high": 0.01732, "low": 0.01656, "close": 0.01711, "volume": 48224363.6, "close_time": 1761764399999, "quote_volume": 817498.928653, "trades": 6871, "taker_buy_base": 22041875.9, "taker_buy_quote": 373503.208398 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.01711, "high": 0.01733, "low": 0.01699, "close": 0.01719, "volume": 9698386.2, "close_time": 1761767999999, "quote_volume": 166512.478987, "trades": 1861, "taker_buy_base": 4603392.6, "taker_buy_quote": 79010.936243 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.01719, "high": 0.0173, "low": 0.01705, "close": 0.0172, "volume": 8820787.2, "close_time": 1761771599999, "quote_volume": 151684.074696, "trades": 2257, "taker_buy_base": 4417939.3, "taker_buy_quote": 76004.167805 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0172, "high": 0.01723, "low": 0.01709, "close": 0.01715, "volume": 3862837.4, "close_time": 1761775199999, "quote_volume": 66276.127301, "trades": 918, "taker_buy_base": 2288919.9, "taker_buy_quote": 39284.75315 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.01715, "high": 0.01718, "low": 0.01703, "close": 0.01706, "volume": 2904601.1, "close_time": 1761778799999, "quote_volume": 49666.632901, "trades": 914, "taker_buy_base": 872188.3, "taker_buy_quote": 14902.786085 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.01705, "high": 0.01707, "low": 0.01677, "close": 0.0168, "volume": 5088431.2, "close_time": 1761782399999, "quote_volume": 86092.461784, "trades": 1532, "taker_buy_base": 1525680.2, "taker_buy_quote": 25813.563029 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01681, "high": 0.0169, "low": 0.0167, "close": 0.01689, "volume": 3875467.3, "close_time": 1761785999999, "quote_volume": 65083.3766, "trades": 1280, "taker_buy_base": 1693743.4, "taker_buy_quote": 28479.07438 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.01689, "high": 0.0169, "low": 0.01676, "close": 0.01684, "volume": 4463854.7, "close_time": 1761789599999, "quote_volume": 75147.682271, "trades": 1365, "taker_buy_base": 2130291.2, "taker_buy_quote": 35875.597425 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.01684, "high": 0.01699, "low": 0.01681, "close": 0.01691, "volume": 4122126.7, "close_time": 1761793199999, "quote_volume": 69715.014241, "trades": 1164, "taker_buy_base": 1483444.1, "taker_buy_quote": 25054.064131 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.01692, "high": 0.01692, "low": 0.01673, "close": 0.01679, "volume": 4871605.4, "close_time": 1761796799999, "quote_volume": 81951.412412, "trades": 934, "taker_buy_base": 2579546.4, "taker_buy_quote": 43382.675828 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.01679, "high": 0.0168, "low": 0.01626, "close": 0.01634, "volume": 39254639.4, "close_time": 1761800399999, "quote_volume": 645641.162307, "trades": 6605, "taker_buy_base": 15805725.2, "taker_buy_quote": 259945.904608 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.01635, "high": 0.01666, "low": 0.0163, "close": 0.01662, "volume": 9381328.7, "close_time": 1761803999999, "quote_volume": 154158.373666, "trades": 1921, "taker_buy_base": 5973866.2, "taker_buy_quote": 98302.484252 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.01662, "high": 0.01668, "low": 0.01651, "close": 0.01661, "volume": 4766511.7, "close_time": 1761807599999, "quote_volume": 79084.148319, "trades": 799, "taker_buy_base": 2626136.9, "taker_buy_quote": 43563.226369 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.01661, "high": 0.01682, "low": 0.01656, "close": 0.01671, "volume": 8986026.3, "close_time": 1761811199999, "quote_volume": 150082.845032, "trades": 938, "taker_buy_base": 3577610.3, "taker_buy_quote": 59764.116185 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.01672, "high": 0.01675, "low": 0.0166, "close": 0.01662, "volume": 8377124.0, "close_time": 1761814799999, "quote_volume": 139615.0446, "trades": 1645, "taker_buy_base": 5127559.1, "taker_buy_quote": 85460.544577 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.01661, "high": 0.01664, "low": 0.01645, "close": 0.01648, "volume": 8726181.3, "close_time": 1761818399999, "quote_volume": 144221.423586, "trades": 1114, "taker_buy_base": 3920588.9, "taker_buy_quote": 64786.636336 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.01649, "high": 0.01651, "low": 0.01635, "close": 0.0164, "volume": 7868230.5, "close_time": 1761821999999, "quote_volume": 129252.122548, "trades": 1034, "taker_buy_base": 3065435.6, "taker_buy_quote": 50358.625957 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.0164, "high": 0.01649, "low": 0.01633, "close": 0.01633, "volume": 8212014.2, "close_time": 1761825599999, "quote_volume": 134822.25059, "trades": 1046, "taker_buy_base": 3935185.3, "taker_buy_quote": 64584.863607 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.01634, "high": 0.01635, "low": 0.01606, "close": 0.01615, "volume": 41455632.5, "close_time": 1761829199999, "quote_volume": 671346.241334, "trades": 5448, "taker_buy_base": 16718857.1, "taker_buy_quote": 270813.305544 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.01615, "high": 0.0162, "low": 0.01578, "close": 0.01578, "volume": 49795212.4, "close_time": 1761832799999, "quote_volume": 793770.619347, "trades": 4208, "taker_buy_base": 18023816.7, "taker_buy_quote": 287178.323844 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.01579, "high": 0.01584, "low": 0.01566, "close": 0.01578, "volume": 53291706.7, "close_time": 1761836399999, "quote_volume": 839591.942395, "trades": 4180, "taker_buy_base": 21824256.2, "taker_buy_quote": 343859.202363 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.01576, "high": 0.01584, "low": 0.01554, "close": 0.01566, "volume": 24063888.8, "close_time": 1761839999999, "quote_volume": 377264.490797, "trades": 2454, "taker_buy_base": 9518882.7, "taker_buy_quote": 149429.266964 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.01566, "high": 0.01576, "low": 0.01557, "close": 0.01567, "volume": 11477177.9, "close_time": 1761843599999, "quote_volume": 179753.580174, "trades": 2007, "taker_buy_base": 5357574.1, "taker_buy_quote": 83893.63889 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.01568, "high": 0.01568, "low": 0.01536, "close": 0.01552, "volume": 20307407.1, "close_time": 1761847199999, "quote_volume": 314726.328089, "trades": 5512, "taker_buy_base": 8014915.0, "taker_buy_quote": 124394.739805 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.01553, "high": 0.01555, "low": 0.01527, "close": 0.01528, "volume": 21843593.8, "close_time": 1761850799999, "quote_volume": 336046.676965, "trades": 2440, "taker_buy_base": 7622728.8, "taker_buy_quote": 117474.012616 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.01529, "high": 0.0153, "low": 0.0151, "close": 0.01516, "volume": 36766765.0, "close_time": 1761854399999, "quote_volume": 558714.012463, "trades": 2961, "taker_buy_base": 17648648.7, "taker_buy_quote": 268377.690018 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.01516, "high": 0.01544, "low": 0.01513, "close": 0.01541, "volume": 27270412.8, "close_time": 1761857999999, "quote_volume": 416603.087515, "trades": 2084, "taker_buy_base": 12995373.9, "taker_buy_quote": 198568.038973 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.01541, "high": 0.01551, "low": 0.01534, "close": 0.01546, "volume": 7802899.4, "close_time": 1761861599999, "quote_volume": 120213.120901, "trades": 1002, "taker_buy_base": 4672778.4, "taker_buy_quote": 72002.184514 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.01546, "high": 0.01554, "low": 0.01543, "close": 0.01553, "volume": 10622496.1, "close_time": 1761865199999, "quote_volume": 164366.350974, "trades": 3442, "taker_buy_base": 5909275.6, "taker_buy_quote": 91454.991363 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.01553, "high": 0.01559, "low": 0.01545, "close": 0.01558, "volume": 10459856.3, "close_time": 1761868799999, "quote_volume": 162304.368891, "trades": 2762, "taker_buy_base": 5485456.2, "taker_buy_quote": 85118.464887 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.01558, "high": 0.01572, "low": 0.01553, "close": 0.01569, "volume": 9003820.9, "close_time": 1761872399999, "quote_volume": 140447.673066, "trades": 2266, "taker_buy_base": 4300649.9, "taker_buy_quote": 67125.256149 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.01569, "high": 0.01582, "low": 0.01567, "close": 0.01581, "volume": 8397115.1, "close_time": 1761875999999, "quote_volume": 132412.258412, "trades": 1158, "taker_buy_base": 3621637.3, "taker_buy_quote": 57121.26483 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.01581, "high": 0.01583, "low": 0.01566, "close": 0.01577, "volume": 4774043.5, "close_time": 1761879599999, "quote_volume": 75118.57949, "trades": 781, "taker_buy_base": 1637747.4, "taker_buy_quote": 25763.63284 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.01577, "high": 0.01583, "low": 0.01572, "close": 0.01583, "volume": 7847070.6, "close_time": 1761883199999, "quote_volume": 123843.831062, "trades": 1138, "taker_buy_base": 2601769.8, "taker_buy_quote": 41087.257397 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.01583, "high": 0.01597, "low": 0.01583, "close": 0.01595, "volume": 11430187.4, "close_time": 1761886799999, "quote_volume": 181991.437009, "trades": 1592, "taker_buy_base": 6552239.9, "taker_buy_quote": 104321.385231 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.01595, "high": 0.01595, "low": 0.01584, "close": 0.01585, "volume": 5727700.4, "close_time": 1761890399999, "quote_volume": 90992.56931, "trades": 741, "taker_buy_base": 2060903.8, "taker_buy_quote": 32742.786883 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.01585, "high": 0.01587, "low": 0.01579, "close": 0.01582, "volume": 3712133.3, "close_time": 1761893999999, "quote_volume": 58734.651083, "trades": 576, "taker_buy_base": 1748296.0, "taker_buy_quote": 27667.147564 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.01583, "high": 0.01587, "low": 0.01577, "close": 0.01584, "volume": 3882079.8, "close_time": 1761897599999, "quote_volume": 61464.967201, "trades": 549, "taker_buy_base": 1545067.8, "taker_buy_quote": 24465.22918 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.01583, "high": 0.01587, "low": 0.01575, "close": 0.01585, "volume": 11637150.9, "close_time": 1761901199999, "quote_volume": 184182.425641, "trades": 743, "taker_buy_base": 6287613.6, "taker_buy_quote": 99530.986228 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.01586, "high": 0.01589, "low": 0.01576, "close": 0.01581, "volume": 3882296.3, "close_time": 1761904799999, "quote_volume": 61396.237517, "trades": 579, "taker_buy_base": 1518595.1, "taker_buy_quote": 24019.667466 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.01581, "high": 0.01584, "low": 0.01572, "close": 0.01573, "volume": 7530660.9, "close_time": 1761908399999, "quote_volume": 118727.001255, "trades": 827, "taker_buy_base": 3035899.3, "taker_buy_quote": 47867.474502 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.01573, "high": 0.01591, "low": 0.01567, "close": 0.0159, "volume": 7827861.8, "close_time": 1761911999999, "quote_volume": 123354.962853, "trades": 951, "taker_buy_base": 3071794.1, "taker_buy_quote": 48485.908094 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.01589, "high": 0.01594, "low": 0.01576, "close": 0.01577, "volume": 4357285.1, "close_time": 1761915599999, "quote_volume": 69162.920412, "trades": 806, "taker_buy_base": 2138446.9, "taker_buy_quote": 33967.503394 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.01577, "high": 0.01589, "low": 0.0157, "close": 0.01582, "volume": 8537816.7, "close_time": 1761919199999, "quote_volume": 134755.284951, "trades": 743, "taker_buy_base": 4107569.2, "taker_buy_quote": 64849.295673 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.01583, "high": 0.01592, "low": 0.01571, "close": 0.01591, "volume": 11708477.8, "close_time": 1761922799999, "quote_volume": 185110.541873, "trades": 969, "taker_buy_base": 5171851.4, "taker_buy_quote": 81772.092801 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0159, "high": 0.01598, "low": 0.01571, "close": 0.01575, "volume": 6178730.3, "close_time": 1761926399999, "quote_volume": 98108.413374, "trades": 887, "taker_buy_base": 3065855.7, "taker_buy_quote": 48679.886839 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.01575, "high": 0.01577, "low": 0.01543, "close": 0.01545, "volume": 15457878.0, "close_time": 1761929999999, "quote_volume": 241053.391607, "trades": 1178, "taker_buy_base": 5356285.2, "taker_buy_quote": 83777.386987 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.01544, "high": 0.01549, "low": 0.01528, "close": 0.01541, "volume": 11763110.1, "close_time": 1761933599999, "quote_volume": 181309.841068, "trades": 1335, "taker_buy_base": 6103450.9, "taker_buy_quote": 94108.968727 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.01541, "high": 0.01556, "low": 0.01536, "close": 0.01547, "volume": 13224103.2, "close_time": 1761937199999, "quote_volume": 204335.639075, "trades": 1091, "taker_buy_base": 8240398.2, "taker_buy_quote": 127256.776348 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.01547, "high": 0.0157, "low": 0.01537, "close": 0.01565, "volume": 11715228.8, "close_time": 1761940799999, "quote_volume": 182282.543255, "trades": 1014, "taker_buy_base": 6732784.2, "taker_buy_quote": 105007.953789 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.01566, "high": 0.01566, "low": 0.01543, "close": 0.01544, "volume": 4985388.4, "close_time": 1761944399999, "quote_volume": 77408.736151, "trades": 623, "taker_buy_base": 1346760.7, "taker_buy_quote": 20940.221045 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.01544, "high": 0.01551, "low": 0.01539, "close": 0.01549, "volume": 6655608.3, "close_time": 1761947999999, "quote_volume": 102915.234016, "trades": 525, "taker_buy_base": 3443408.8, "taker_buy_quote": 53232.320415 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.01548, "high": 0.01557, "low": 0.01548, "close": 0.01554, "volume": 8975263.4, "close_time": 1761951599999, "quote_volume": 139407.839411, "trades": 646, "taker_buy_base": 3819229.3, "taker_buy_quote": 59317.567804 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.01554, "high": 0.01564, "low": 0.01553, "close": 0.01559, "volume": 2963103.3, "close_time": 1761955199999, "quote_volume": 46212.454004, "trades": 325, "taker_buy_base": 1722428.8, "taker_buy_quote": 26871.544283 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0156, "high": 0.01564, "low": 0.01549, "close": 0.01563, "volume": 8290092.8, "close_time": 1761958799999, "quote_volume": 129040.540902, "trades": 608, "taker_buy_base": 3716116.6, "taker_buy_quote": 57931.747773 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.01564, "high": 0.01575, "low": 0.01562, "close": 0.01566, "volume": 5488259.5, "close_time": 1761962399999, "quote_volume": 86132.94289, "trades": 549, "taker_buy_base": 2377496.4, "taker_buy_quote": 37305.905083 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.01566, "high": 0.01578, "low": 0.01557, "close": 0.01577, "volume": 2126117.1, "close_time": 1761965999999, "quote_volume": 33279.999447, "trades": 388, "taker_buy_base": 1022721.2, "taker_buy_quote": 16003.932053 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.01576, "high": 0.01586, "low": 0.01576, "close": 0.01585, "volume": 9151314.0, "close_time": 1761969599999, "quote_volume": 144735.77982, "trades": 532, "taker_buy_base": 1832135.9, "taker_buy_quote": 28998.642445 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.01584, "high": 0.01587, "low": 0.01576, "close": 0.01582, "volume": 3960043.5, "close_time": 1761973199999, "quote_volume": 62691.026472, "trades": 392, "taker_buy_base": 2207306.3, "taker_buy_quote": 34942.289497 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.01582, "high": 0.01587, "low": 0.01573, "close": 0.0158, "volume": 7617887.1, "close_time": 1761976799999, "quote_volume": 120260.001149, "trades": 626, "taker_buy_base": 3932022.7, "taker_buy_quote": 62101.34374 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.0158, "high": 0.01589, "low": 0.01577, "close": 0.01587, "volume": 5360282.7, "close_time": 1761980399999, "quote_volume": 84799.53249, "trades": 483, "taker_buy_base": 1787295.1, "taker_buy_quote": 28303.129628 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.01588, "high": 0.01609, "low": 0.01583, "close": 0.01607, "volume": 9979529.1, "close_time": 1761983999999, "quote_volume": 159717.911734, "trades": 770, "taker_buy_base": 6992262.0, "taker_buy_quote": 112006.535162 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.01606, "high": 0.0163, "low": 0.01606, "close": 0.01628, "volume": 23933311.5, "close_time": 1761987599999, "quote_volume": 387747.603514, "trades": 1578, "taker_buy_base": 15167916.9, "taker_buy_quote": 245637.409226 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.01628, "high": 0.01634, "low": 0.01612, "close": 0.01615, "volume": 12317903.8, "close_time": 1761991199999, "quote_volume": 200038.908443, "trades": 921, "taker_buy_base": 6309262.0, "taker_buy_quote": 102651.748389 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.01615, "high": 0.01626, "low": 0.01615, "close": 0.0162, "volume": 3511693.4, "close_time": 1761994799999, "quote_volume": 56940.755042, "trades": 662, "taker_buy_base": 1585556.5, "taker_buy_quote": 25698.51274 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.01621, "high": 0.01627, "low": 0.01615, "close": 0.01621, "volume": 3394318.2, "close_time": 1761998399999, "quote_volume": 55016.477237, "trades": 679, "taker_buy_base": 1955456.1, "taker_buy_quote": 31692.922083 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.01622, "high": 0.01631, "low": 0.01621, "close": 0.01625, "volume": 5209599.5, "close_time": 1762001999999, "quote_volume": 84761.358784, "trades": 818, "taker_buy_base": 2919645.0, "taker_buy_quote": 47520.606745 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.01626, "high": 0.01629, "low": 0.01604, "close": 0.01616, "volume": 11990481.8, "close_time": 1762005599999, "quote_volume": 194084.306857, "trades": 2522, "taker_buy_base": 6421028.1, "taker_buy_quote": 104011.993493 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.01617, "high": 0.01618, "low": 0.01599, "close": 0.01609, "volume": 13090721.8, "close_time": 1762009199999, "quote_volume": 210057.819, "trades": 1980, "taker_buy_base": 5763220.8, "taker_buy_quote": 92507.521467 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.01609, "high": 0.01627, "low": 0.01607, "close": 0.01626, "volume": 5499889.9, "close_time": 1762012799999, "quote_volume": 89081.197748, "trades": 2307, "taker_buy_base": 2856465.3, "taker_buy_quote": 46281.1364 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.01626, "high": 0.01629, "low": 0.0162, "close": 0.01624, "volume": 8579297.4, "close_time": 1762016399999, "quote_volume": 139373.229135, "trades": 2068, "taker_buy_base": 4438648.7, "taker_buy_quote": 72138.085864 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.01624, "high": 0.01625, "low": 0.01618, "close": 0.01622, "volume": 4890730.5, "close_time": 1762019999999, "quote_volume": 79317.996658, "trades": 1068, "taker_buy_base": 2154488.2, "taker_buy_quote": 34941.577916 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.01621, "high": 0.01626, "low": 0.01616, "close": 0.01623, "volume": 4554830.4, "close_time": 1762023599999, "quote_volume": 73841.769158, "trades": 869, "taker_buy_base": 2827851.5, "taker_buy_quote": 45858.373517 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.01622, "high": 0.01625, "low": 0.0162, "close": 0.01622, "volume": 2467044.1, "close_time": 1762027199999, "quote_volume": 40008.296205, "trades": 525, "taker_buy_base": 675230.2, "taker_buy_quote": 10955.782524 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.01623, "high": 0.01635, "low": 0.01623, "close": 0.01628, "volume": 2875886.8, "close_time": 1762030799999, "quote_volume": 46854.385833, "trades": 676, "taker_buy_base": 1508798.0, "taker_buy_quote": 24586.371723 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.01629, "high": 0.01631, "low": 0.01612, "close": 0.01612, "volume": 2616242.7, "close_time": 1762034399999, "quote_volume": 42498.032073, "trades": 607, "taker_buy_base": 922357.2, "taker_buy_quote": 14978.068004 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.01612, "high": 0.0162, "low": 0.01612, "close": 0.01616, "volume": 1973117.7, "close_time": 1762037999999, "quote_volume": 31868.071159, "trades": 374, "taker_buy_base": 651046.4, "taker_buy_quote": 10520.822146 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.01617, "high": 0.01635, "low": 0.01613, "close": 0.01632, "volume": 13054440.8, "close_time": 1762041599999, "quote_volume": 212257.329749, "trades": 1385, "taker_buy_base": 10121947.3, "taker_buy_quote": 164567.366883 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01632, "high": 0.01632, "low": 0.01615, "close": 0.0162, "volume": 3558195.2, "close_time": 1762045199999, "quote_volume": 57706.599281, "trades": 432, "taker_buy_base": 2085014.5, "taker_buy_quote": 33800.502679 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.0162, "high": 0.01624, "low": 0.01608, "close": 0.0161, "volume": 7917676.0, "close_time": 1762048799999, "quote_volume": 127930.417924, "trades": 750, "taker_buy_base": 2724434.8, "taker_buy_quote": 44077.357942 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.0161, "high": 0.01621, "low": 0.01608, "close": 0.01615, "volume": 2032581.7, "close_time": 1762052399999, "quote_volume": 32803.427848, "trades": 383, "taker_buy_base": 1373379.0, "taker_buy_quote": 22159.750288 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.01615, "high": 0.01618, "low": 0.01609, "close": 0.0161, "volume": 2835879.2, "close_time": 1762055999999, "quote_volume": 45768.025414, "trades": 248, "taker_buy_base": 1677624.4, "taker_buy_quote": 27075.838969 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.01609, "high": 0.01628, "low": 0.01608, "close": 0.01628, "volume": 2388670.9, "close_time": 1762059599999, "quote_volume": 38644.139233, "trades": 314, "taker_buy_base": 1673273.4, "taker_buy_quote": 27089.145885 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.01628, "high": 0.01629, "low": 0.01619, "close": 0.01628, "volume": 4459311.6, "close_time": 1762063199999, "quote_volume": 72405.210086, "trades": 465, "taker_buy_base": 2826298.6, "taker_buy_quote": 45894.858945 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.01627, "high": 0.01628, "low": 0.01619, "close": 0.01625, "volume": 6823860.4, "close_time": 1762066799999, "quote_volume": 110751.076918, "trades": 615, "taker_buy_base": 2067032.4, "taker_buy_quote": 33566.108563 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.01624, "high": 0.01635, "low": 0.01622, "close": 0.01633, "volume": 5475611.2, "close_time": 1762070399999, "quote_volume": 89166.547655, "trades": 538, "taker_buy_base": 2951746.4, "taker_buy_quote": 48088.364547 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.01634, "high": 0.01635, "low": 0.01621, "close": 0.01622, "volume": 5680373.7, "close_time": 1762073999999, "quote_volume": 92399.441233, "trades": 799, "taker_buy_base": 2603369.7, "taker_buy_quote": 42341.048076 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.01623, "high": 0.01632, "low": 0.01612, "close": 0.01617, "volume": 7012072.2, "close_time": 1762077599999, "quote_volume": 113697.7222, "trades": 1174, "taker_buy_base": 2051127.5, "taker_buy_quote": 33318.688703 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.01618, "high": 0.01624, "low": 0.01605, "close": 0.0161, "volume": 11224569.2, "close_time": 1762081199999, "quote_volume": 181033.472145, "trades": 885, "taker_buy_base": 6765532.2, "taker_buy_quote": 109110.979214 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0161, "high": 0.01626, "low": 0.0161, "close": 0.01626, "volume": 4083587.0, "close_time": 1762084799999, "quote_volume": 66146.872334, "trades": 513, "taker_buy_base": 2777844.0, "taker_buy_quote": 45024.612073 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.01625, "high": 0.01626, "low": 0.01619, "close": 0.01621, "volume": 6220473.1, "close_time": 1762088399999, "quote_volume": 100911.27019, "trades": 734, "taker_buy_base": 2409132.5, "taker_buy_quote": 39098.654317 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.01619, "high": 0.0162, "low": 0.01603, "close": 0.0161, "volume": 7824160.4, "close_time": 1762091999999, "quote_volume": 125852.673395, "trades": 1085, "taker_buy_base": 2558378.5, "taker_buy_quote": 41144.450076 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.0161, "high": 0.01614, "low": 0.01581, "close": 0.01586, "volume": 20201500.7, "close_time": 1762095599999, "quote_volume": 321731.066782, "trades": 1868, "taker_buy_base": 7495278.2, "taker_buy_quote": 119456.667449 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.01586, "high": 0.01599, "low": 0.01579, "close": 0.01582, "volume": 12601263.4, "close_time": 1762099199999, "quote_volume": 200127.740644, "trades": 1809, "taker_buy_base": 5605352.6, "taker_buy_quote": 89055.519099 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.01583, "high": 0.01592, "low": 0.01565, "close": 0.01592, "volume": 19814521.5, "close_time": 1762102799999, "quote_volume": 312374.383419, "trades": 2024, "taker_buy_base": 8795881.0, "taker_buy_quote": 138795.177122 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.01592, "high": 0.01592, "low": 0.01582, "close": 0.01589, "volume": 3098584.3, "close_time": 1762106399999, "quote_volume": 49195.579582, "trades": 729, "taker_buy_base": 1356915.8, "taker_buy_quote": 21547.600062 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.01588, "high": 0.01591, "low": 0.01585, "close": 0.01587, "volume": 4067277.0, "close_time": 1762109999999, "quote_volume": 64644.922903, "trades": 436, "taker_buy_base": 3040144.5, "taker_buy_quote": 48329.948703 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.01587, "high": 0.01589, "low": 0.01577, "close": 0.01585, "volume": 2142315.6, "close_time": 1762113599999, "quote_volume": 33911.910362, "trades": 479, "taker_buy_base": 1141786.4, "taker_buy_quote": 18075.56357 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.01584, "high": 0.01593, "low": 0.01582, "close": 0.01593, "volume": 4423178.8, "close_time": 1762117199999, "quote_volume": 70227.387032, "trades": 434, "taker_buy_base": 2154646.7, "taker_buy_quote": 34211.269575 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.01593, "high": 0.0161, "low": 0.01593, "close": 0.01602, "volume": 7901394.3, "close_time": 1762120799999, "quote_volume": 126669.003794, "trades": 835, "taker_buy_base": 3111360.1, "taker_buy_quote": 49860.456676 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.01603, "high": 0.01616, "low": 0.01598, "close": 0.0161, "volume": 7644030.3, "close_time": 1762124399999, "quote_volume": 122698.364808, "trades": 839, "taker_buy_base": 3036508.0, "taker_buy_quote": 48794.018123 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.01612, "high": 0.01635, "low": 0.01611, "close": 0.01633, "volume": 5365637.4, "close_time": 1762127999999, "quote_volume": 87101.023935, "trades": 663, "taker_buy_base": 2967078.4, "taker_buy_quote": 48152.851148 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01633, "high": 0.01636, "low": 0.01602, "close": 0.01602, "volume": 8295683.4, "close_time": 1762131599999, "quote_volume": 134765.519788, "trades": 967, "taker_buy_base": 4199101.3, "taker_buy_quote": 68289.763526 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.01602, "high": 0.01605, "low": 0.01584, "close": 0.01589, "volume": 10600796.5, "close_time": 1762135199999, "quote_volume": 168869.272743, "trades": 1205, "taker_buy_base": 5149989.8, "taker_buy_quote": 81973.80462 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.01589, "high": 0.01592, "low": 0.01567, "close": 0.01578, "volume": 11974604.7, "close_time": 1762138799999, "quote_volume": 188553.679539, "trades": 1449, "taker_buy_base": 4979829.7, "taker_buy_quote": 78439.647083 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.01578, "high": 0.01581, "low": 0.01533, "close": 0.01536, "volume": 42914719.3, "close_time": 1762142399999, "quote_volume": 665766.632828, "trades": 5080, "taker_buy_base": 15740195.1, "taker_buy_quote": 244123.32157 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.01535, "high": 0.01538, "low": 0.0152, "close": 0.01537, "volume": 22570689.4, "close_time": 1762145999999, "quote_volume": 344393.758193, "trades": 4342, "taker_buy_base": 9472818.3, "taker_buy_quote": 144536.958187 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.01537, "high": 0.01551, "low": 0.01522, "close": 0.01524, "volume": 7813922.9, "close_time": 1762149599999, "quote_volume": 120018.479589, "trades": 1272, "taker_buy_base": 4384552.1, "taker_buy_quote": 67359.431926 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.01523, "high": 0.0153, "low": 0.01505, "close": 0.0152, "volume": 23994032.3, "close_time": 1762153199999, "quote_volume": 364335.648386, "trades": 2061, "taker_buy_base": 10070471.6, "taker_buy_quote": 153196.526597 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.01518, "high": 0.01533, "low": 0.01509, "close": 0.01523, "volume": 16990868.5, "close_time": 1762156799999, "quote_volume": 258547.869396, "trades": 2714, "taker_buy_base": 8823525.5, "taker_buy_quote": 134369.556037 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.01524, "high": 0.01527, "low": 0.01509, "close": 0.01523, "volume": 11732351.6, "close_time": 1762160399999, "quote_volume": 178267.048716, "trades": 1380, "taker_buy_base": 4780016.3, "taker_buy_quote": 72603.509137 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.01522, "high": 0.01542, "low": 0.01516, "close": 0.01517, "volume": 6826730.0, "close_time": 1762163999999, "quote_volume": 104385.787425, "trades": 851, "taker_buy_base": 3898696.2, "taker_buy_quote": 59604.186662 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.01517, "high": 0.0153, "low": 0.01503, "close": 0.01511, "volume": 12815307.9, "close_time": 1762167599999, "quote_volume": 194437.54314, "trades": 993, "taker_buy_base": 5811094.9, "taker_buy_quote": 88218.140808 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.01511, "high": 0.01535, "low": 0.01511, "close": 0.01523, "volume": 14430535.8, "close_time": 1762171199999, "quote_volume": 220035.632617, "trades": 1286, "taker_buy_base": 6687617.2, "taker_buy_quote": 102027.476759 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.01523, "high": 0.01531, "low": 0.0152, "close": 0.01523, "volume": 7939563.2, "close_time": 1762174799999, "quote_volume": 121136.482913, "trades": 828, "taker_buy_base": 4920366.9, "taker_buy_quote": 75051.851819 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.01522, "high": 0.01531, "low": 0.01512, "close": 0.0152, "volume": 10409084.1, "close_time": 1762178399999, "quote_volume": 158083.565258, "trades": 1050, "taker_buy_base": 5232107.9, "taker_buy_quote": 79413.047841 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.01521, "high": 0.01535, "low": 0.01514, "close": 0.01525, "volume": 11757957.3, "close_time": 1762181999999, "quote_volume": 179382.798881, "trades": 1183, "taker_buy_base": 7470381.8, "taker_buy_quote": 114016.142262 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.01527, "high": 0.01528, "low": 0.01423, "close": 0.01452, "volume": 174477156.9, "close_time": 1762185599999, "quote_volume": 2554719.06549, "trades": 11687, "taker_buy_base": 82336524.7, "taker_buy_quote": 1204664.039707 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.01453, "high": 0.01483, "low": 0.01438, "close": 0.01474, "volume": 34405767.6, "close_time": 1762189199999, "quote_volume": 503886.665434, "trades": 2496, "taker_buy_base": 14980370.1, "taker_buy_quote": 219377.305824 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.01473, "high": 0.01501, "low": 0.01469, "close": 0.0149, "volume": 19671179.5, "close_time": 1762192799999, "quote_volume": 292348.49424, "trades": 1840, "taker_buy_base": 10209212.8, "taker_buy_quote": 151810.47996 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0149, "high": 0.01493, "low": 0.01467, "close": 0.01468, "volume": 10321143.3, "close_time": 1762196399999, "quote_volume": 152872.772379, "trades": 1044, "taker_buy_base": 4106828.6, "taker_buy_quote": 60947.354828 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.01468, "high": 0.01474, "low": 0.01456, "close": 0.01458, "volume": 11743410.7, "close_time": 1762199999999, "quote_volume": 171963.407373, "trades": 934, "taker_buy_base": 5398726.3, "taker_buy_quote": 79097.233008 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.01461, "high": 0.01463, "low": 0.01434, "close": 0.01439, "volume": 15997557.6, "close_time": 1762203599999, "quote_volume": 231888.967307, "trades": 1084, "taker_buy_base": 5982686.0, "taker_buy_quote": 86670.763804 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.01439, "high": 0.01457, "low": 0.01423, "close": 0.01455, "volume": 18834035.6, "close_time": 1762207199999, "quote_volume": 271283.818988, "trades": 1280, "taker_buy_base": 9256849.6, "taker_buy_quote": 133374.202441 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.01455, "high": 0.01462, "low": 0.01442, "close": 0.01456, "volume": 9644620.5, "close_time": 1762210799999, "quote_volume": 140019.793747, "trades": 717, "taker_buy_base": 3518167.6, "taker_buy_quote": 51100.164638 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.01455, "high": 0.01466, "low": 0.01444, "close": 0.01464, "volume": 6949294.3, "close_time": 1762214399999, "quote_volume": 101055.102726, "trades": 897, "taker_buy_base": 3320571.6, "taker_buy_quote": 48290.38765 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.01465, "high": 0.01484, "low": 0.01452, "close": 0.01472, "volume": 12662670.1, "close_time": 1762217999999, "quote_volume": 186248.604108, "trades": 1205, "taker_buy_base": 6950684.9, "taker_buy_quote": 102258.864939 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.01474, "high": 0.01483, "low": 0.01467, "close": 0.01475, "volume": 5605018.7, "close_time": 1762221599999, "quote_volume": 82719.425158, "trades": 494, "taker_buy_base": 2742773.7, "taker_buy_quote": 40510.021568 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.01474, "high": 0.01482, "low": 0.01471, "close": 0.01475, "volume": 4209348.4, "close_time": 1762225199999, "quote_volume": 62161.233801, "trades": 374, "taker_buy_base": 2097508.1, "taker_buy_quote": 30972.833025 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.01475, "high": 0.01493, "low": 0.0147, "close": 0.0149, "volume": 7995902.0, "close_time": 1762228799999, "quote_volume": 118633.981113, "trades": 1094, "taker_buy_base": 3034990.3, "taker_buy_quote": 45077.148544 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.01491, "high": 0.01498, "low": 0.01479, "close": 0.0148, "volume": 10193906.9, "close_time": 1762232399999, "quote_volume": 151726.679166, "trades": 1246, "taker_buy_base": 4390800.8, "taker_buy_quote": 65397.831107 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.01478, "high": 0.01489, "low": 0.0143, "close": 0.01433, "volume": 43621191.9, "close_time": 1762235999999, "quote_volume": 634608.540254, "trades": 2797, "taker_buy_base": 26646598.2, "taker_buy_quote": 388274.194023 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.01434, "high": 0.01478, "low": 0.01432, "close": 0.01452, "volume": 31043199.6, "close_time": 1762239599999, "quote_volume": 450813.835923, "trades": 1711, "taker_buy_base": 17303130.8, "taker_buy_quote": 251399.678819 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.01452, "high": 0.01454, "low": 0.01417, "close": 0.01425, "volume": 42002528.1, "close_time": 1762243199999, "quote_volume": 600809.585963, "trades": 2112, "taker_buy_base": 16587659.4, "taker_buy_quote": 237544.429795 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.01424, "high": 0.0145, "low": 0.01408, "close": 0.01432, "volume": 37436554.8, "close_time": 1762246799999, "quote_volume": 535225.04721, "trades": 1785, "taker_buy_base": 19358730.8, "taker_buy_quote": 277159.002859 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.01432, "high": 0.01444, "low": 0.01424, "close": 0.01443, "volume": 14257371.6, "close_time": 1762250399999, "quote_volume": 204440.068989, "trades": 1462, "taker_buy_base": 6162930.2, "taker_buy_quote": 88382.676449 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.01444, "high": 0.0145, "low": 0.01439, "close": 0.01448, "volume": 15518516.9, "close_time": 1762253999999, "quote_volume": 224152.747026, "trades": 1455, "taker_buy_base": 7641668.3, "taker_buy_quote": 110399.660088 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.01448, "high": 0.01464, "low": 0.01439, "close": 0.0145, "volume": 13368005.8, "close_time": 1762257599999, "quote_volume": 194131.342443, "trades": 1659, "taker_buy_base": 5190201.4, "taker_buy_quote": 75436.933 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.01451, "high": 0.01453, "low": 0.01432, "close": 0.01436, "volume": 10844384.8, "close_time": 1762261199999, "quote_volume": 156009.120006, "trades": 956, "taker_buy_base": 4166029.3, "taker_buy_quote": 59999.028869 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.01436, "high": 0.0144, "low": 0.01421, "close": 0.0143, "volume": 8765724.8, "close_time": 1762264799999, "quote_volume": 125449.769106, "trades": 927, "taker_buy_base": 4769861.5, "taker_buy_quote": 68218.913046 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.01429, "high": 0.01467, "low": 0.01416, "close": 0.01463, "volume": 21923588.0, "close_time": 1762268399999, "quote_volume": 315379.500579, "trades": 2724, "taker_buy_base": 9650574.1, "taker_buy_quote": 139032.405771 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.01464, "high": 0.01474, "low": 0.01439, "close": 0.01443, "volume": 13643283.9, "close_time": 1762271999999, "quote_volume": 199603.604156, "trades": 1279, "taker_buy_base": 5717978.5, "taker_buy_quote": 83646.594082 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.01445, "high": 0.01452, "low": 0.01415, "close": 0.01418, "volume": 13262511.0, "close_time": 1762275599999, "quote_volume": 189549.185796, "trades": 1215, "taker_buy_base": 6056508.6, "taker_buy_quote": 86624.977537 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.01417, "high": 0.01432, "low": 0.01378, "close": 0.01417, "volume": 35734779.3, "close_time": 1762279199999, "quote_volume": 501705.855922, "trades": 3007, "taker_buy_base": 17061709.7, "taker_buy_quote": 239838.863288 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.01417, "high": 0.01418, "low": 0.01358, "close": 0.01396, "volume": 31798662.8, "close_time": 1762282799999, "quote_volume": 438831.6958, "trades": 2813, "taker_buy_base": 13996826.6, "taker_buy_quote": 193144.731137 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.01395, "high": 0.01407, "low": 0.01368, "close": 0.01369, "volume": 16700560.8, "close_time": 1762286399999, "quote_volume": 231733.844715, "trades": 2438, "taker_buy_base": 8954079.8, "taker_buy_quote": 124322.896521 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0137, "high": 0.01391, "low": 0.0132, "close": 0.01374, "volume": 50785576.9, "close_time": 1762289999999, "quote_volume": 684770.461825, "trades": 6650, "taker_buy_base": 24319987.8, "taker_buy_quote": 328031.291898 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.01376, "high": 0.01379, "low": 0.01319, "close": 0.01374, "volume": 35819206.5, "close_time": 1762293599999, "quote_volume": 483629.991279, "trades": 3917, "taker_buy_base": 16237778.1, "taker_buy_quote": 219671.894634 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.01374, "high": 0.01417, "low": 0.01366, "close": 0.01403, "volume": 25556434.3, "close_time": 1762297199999, "quote_volume": 356722.445819, "trades": 2273, "taker_buy_base": 14801104.3, "taker_buy_quote": 206777.898272 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.01403, "high": 0.01414, "low": 0.01397, "close": 0.01402, "volume": 8704063.2, "close_time": 1762300799999, "quote_volume": 122146.93485, "trades": 1417, "taker_buy_base": 4381577.1, "taker_buy_quote": 61517.359611 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01402, "high": 0.01405, "low": 0.01371, "close": 0.01375, "volume": 21100200.0, "close_time": 1762304399999, "quote_volume": 291933.169647, "trades": 1711, "taker_buy_base": 8121883.1, "taker_buy_quote": 112543.024135 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.01376, "high": 0.01381, "low": 0.01329, "close": 0.01375, "volume": 34014132.3, "close_time": 1762307999999, "quote_volume": 459135.953505, "trades": 3250, "taker_buy_base": 15322157.5, "taker_buy_quote": 206741.219637 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.01376, "high": 0.01418, "low": 0.01376, "close": 0.01415, "volume": 17546775.0, "close_time": 1762311599999, "quote_volume": 245409.744858, "trades": 1769, "taker_buy_base": 10326398.3, "taker_buy_quote": 144545.407107 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.01416, "high": 0.0142, "low": 0.01408, "close": 0.01417, "volume": 7895688.3, "close_time": 1762315199999, "quote_volume": 111729.03223, "trades": 871, "taker_buy_base": 3585492.3, "taker_buy_quote": 50763.629878 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.01416, "high": 0.01431, "low": 0.0141, "close": 0.01422, "volume": 10116805.4, "close_time": 1762318799999, "quote_volume": 143668.807662, "trades": 779, "taker_buy_base": 6492051.9, "taker_buy_quote": 92224.771774 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.01422, "high": 0.01432, "low": 0.01416, "close": 0.0142, "volume": 4656274.8, "close_time": 1762322399999, "quote_volume": 66255.600383, "trades": 558, "taker_buy_base": 2161047.4, "taker_buy_quote": 30745.748075 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.01419, "high": 0.01424, "low": 0.01412, "close": 0.01421, "volume": 7382755.1, "close_time": 1762325999999, "quote_volume": 104641.316554, "trades": 805, "taker_buy_base": 4225224.7, "taker_buy_quote": 59912.696144 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.01422, "high": 0.01423, "low": 0.01406, "close": 0.01418, "volume": 5628452.5, "close_time": 1762329599999, "quote_volume": 79585.249663, "trades": 579, "taker_buy_base": 2747875.0, "taker_buy_quote": 38847.30584 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.01418, "high": 0.01418, "low": 0.01391, "close": 0.01399, "volume": 9796695.4, "close_time": 1762333199999, "quote_volume": 137364.651895, "trades": 834, "taker_buy_base": 4372473.1, "taker_buy_quote": 61313.020101 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.014, "high": 0.01413, "low": 0.01399, "close": 0.0141, "volume": 4557212.2, "close_time": 1762336799999, "quote_volume": 64150.574274, "trades": 514, "taker_buy_base": 2986344.5, "taker_buy_quote": 42041.749821 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.01409, "high": 0.01413, "low": 0.01401, "close": 0.01402, "volume": 6497308.1, "close_time": 1762340399999, "quote_volume": 91483.938099, "trades": 508, "taker_buy_base": 3451517.2, "taker_buy_quote": 48641.993763 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.01401, "high": 0.01454, "low": 0.01401, "close": 0.01451, "volume": 26163911.6, "close_time": 1762343999999, "quote_volume": 376329.006106, "trades": 1202, "taker_buy_base": 14226529.6, "taker_buy_quote": 204827.795712 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.01451, "high": 0.01467, "low": 0.01443, "close": 0.01464, "volume": 16897618.9, "close_time": 1762347599999, "quote_volume": 245835.490767, "trades": 1110, "taker_buy_base": 9389990.8, "taker_buy_quote": 136613.602494 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.01464, "high": 0.01484, "low": 0.01448, "close": 0.0148, "volume": 17121706.3, "close_time": 1762351199999, "quote_volume": 251216.294832, "trades": 1100, "taker_buy_base": 8570108.2, "taker_buy_quote": 125895.489002 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.01479, "high": 0.01496, "low": 0.01469, "close": 0.0149, "volume": 24639012.0, "close_time": 1762354799999, "quote_volume": 365201.792923, "trades": 1828, "taker_buy_base": 11833053.8, "taker_buy_quote": 175471.428785 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0149, "high": 0.01525, "low": 0.01482, "close": 0.01516, "volume": 56222839.4, "close_time": 1762358399999, "quote_volume": 846362.288303, "trades": 3141, "taker_buy_base": 25950420.1, "taker_buy_quote": 390687.007702 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.01516, "high": 0.01525, "low": 0.01491, "close": 0.01521, "volume": 30587272.3, "close_time": 1762361999999, "quote_volume": 462593.815608, "trades": 2066, "taker_buy_base": 12186599.6, "taker_buy_quote": 184347.213922 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0152, "high": 0.01521, "low": 0.01496, "close": 0.01506, "volume": 14254269.5, "close_time": 1762365599999, "quote_volume": 215048.066383, "trades": 907, "taker_buy_base": 7918323.2, "taker_buy_quote": 119507.791938 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.01505, "high": 0.01515, "low": 0.01502, "close": 0.01508, "volume": 6115620.3, "close_time": 1762369199999, "quote_volume": 92135.928632, "trades": 635, "taker_buy_base": 2979723.5, "taker_buy_quote": 44901.838223 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.01507, "high": 0.01524, "low": 0.01502, "close": 0.0152, "volume": 16882087.1, "close_time": 1762372799999, "quote_volume": 255738.225177, "trades": 1091, "taker_buy_base": 11053895.3, "taker_buy_quote": 167411.568459 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.01519, "high": 0.01532, "low": 0.01518, "close": 0.01526, "volume": 10731187.5, "close_time": 1762376399999, "quote_volume": 163683.950767, "trades": 840, "taker_buy_base": 5110833.5, "taker_buy_quote": 77953.545411 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.01527, "high": 0.01527, "low": 0.01505, "close": 0.01508, "volume": 9741004.3, "close_time": 1762379999999, "quote_volume": 147298.885541, "trades": 728, "taker_buy_base": 4826200.9, "taker_buy_quote": 73018.543777 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.01508, "high": 0.0152, "low": 0.01501, "close": 0.0152, "volume": 11295616.3, "close_time": 1762383599999, "quote_volume": 170498.396606, "trades": 801, "taker_buy_base": 3406354.8, "taker_buy_quote": 51466.632408 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0152, "high": 0.01527, "low": 0.01513, "close": 0.01513, "volume": 21517951.5, "close_time": 1762387199999, "quote_volume": 327166.697368, "trades": 1939, "taker_buy_base": 13569090.6, "taker_buy_quote": 206370.618103 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.01512, "high": 0.01521, "low": 0.01502, "close": 0.01519, "volume": 7052326.7, "close_time": 1762390799999, "quote_volume": 106581.589573, "trades": 753, "taker_buy_base": 3866694.6, "taker_buy_quote": 58427.63786 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.01518, "high": 0.01521, "low": 0.01494, "close": 0.01517, "volume": 23576596.3, "close_time": 1762394399999, "quote_volume": 356260.420089, "trades": 1600, "taker_buy_base": 12299580.8, "taker_buy_quote": 185897.568825 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.01517, "high": 0.01524, "low": 0.01498, "close": 0.01518, "volume": 12732739.1, "close_time": 1762397999999, "quote_volume": 192129.523509, "trades": 1148, "taker_buy_base": 6297433.7, "taker_buy_quote": 94994.199282 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.01519, "high": 0.0153, "low": 0.01519, "close": 0.01525, "volume": 9010764.4, "close_time": 1762401599999, "quote_volume": 137437.076733, "trades": 950, "taker_buy_base": 5761907.2, "taker_buy_quote": 87896.05156 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.01526, "high": 0.01541, "low": 0.01524, "close": 0.01533, "volume": 11776140.3, "close_time": 1762405199999, "quote_volume": 180499.799126, "trades": 1061, "taker_buy_base": 6151927.0, "taker_buy_quote": 94347.930124 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.01532, "high": 0.01533, "low": 0.015, "close": 0.01503, "volume": 9337978.1, "close_time": 1762408799999, "quote_volume": 141201.064835, "trades": 945, "taker_buy_base": 3122296.7, "taker_buy_quote": 47243.688226 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.01503, "high": 0.01507, "low": 0.01483, "close": 0.01486, "volume": 13504285.1, "close_time": 1762412399999, "quote_volume": 201980.209366, "trades": 1336, "taker_buy_base": 4187727.1, "taker_buy_quote": 62734.942344 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.01485, "high": 0.01496, "low": 0.01478, "close": 0.01485, "volume": 12512120.2, "close_time": 1762415999999, "quote_volume": 185797.72378, "trades": 1013, "taker_buy_base": 6148282.7, "taker_buy_quote": 91389.082889 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.01485, "high": 0.01492, "low": 0.01479, "close": 0.01487, "volume": 4945914.3, "close_time": 1762419599999, "quote_volume": 73487.555962, "trades": 604, "taker_buy_base": 2725835.5, "taker_buy_quote": 40511.112058 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.01487, "high": 0.01491, "low": 0.01481, "close": 0.01482, "volume": 7888494.3, "close_time": 1762423199999, "quote_volume": 117097.920479, "trades": 710, "taker_buy_base": 3186993.5, "taker_buy_quote": 47340.025355 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.01482, "high": 0.01487, "low": 0.01472, "close": 0.01476, "volume": 10792522.7, "close_time": 1762426799999, "quote_volume": 159712.416808, "trades": 1175, "taker_buy_base": 5574295.8, "taker_buy_quote": 82573.869216 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.01476, "high": 0.01484, "low": 0.01464, "close": 0.01479, "volume": 12155039.4, "close_time": 1762430399999, "quote_volume": 179042.940917, "trades": 1129, "taker_buy_base": 5118939.0, "taker_buy_quote": 75445.691994 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.01479, "high": 0.01486, "low": 0.01455, "close": 0.01462, "volume": 21360750.0, "close_time": 1762433999999, "quote_volume": 313414.952493, "trades": 2182, "taker_buy_base": 6628912.7, "taker_buy_quote": 97481.2884 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.01462, "high": 0.01497, "low": 0.01462, "close": 0.0149, "volume": 22220306.7, "close_time": 1762437599999, "quote_volume": 330122.91072, "trades": 1736, "taker_buy_base": 14444928.4, "taker_buy_quote": 214657.723146 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.01491, "high": 0.01494, "low": 0.01462, "close": 0.01466, "volume": 14387201.0, "close_time": 1762441199999, "quote_volume": 212254.82596, "trades": 1699, "taker_buy_base": 5610855.7, "taker_buy_quote": 82744.813708 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.01465, "high": 0.01484, "low": 0.0142, "close": 0.01444, "volume": 72638749.8, "close_time": 1762444799999, "quote_volume": 1051957.675772, "trades": 5234, "taker_buy_base": 42154223.7, "taker_buy_quote": 610517.886725 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.01444, "high": 0.01455, "low": 0.01418, "close": 0.01434, "volume": 20361803.1, "close_time": 1762448399999, "quote_volume": 292066.445269, "trades": 4340, "taker_buy_base": 8866227.0, "taker_buy_quote": 127212.651203 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.01435, "high": 0.01459, "low": 0.01432, "close": 0.01455, "volume": 10894522.5, "close_time": 1762451999999, "quote_volume": 157193.893603, "trades": 2103, "taker_buy_base": 5349506.3, "taker_buy_quote": 77179.564126 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.01454, "high": 0.01471, "low": 0.0144, "close": 0.01462, "volume": 11272759.5, "close_time": 1762455599999, "quote_volume": 164141.576986, "trades": 2021, "taker_buy_base": 6472113.1, "taker_buy_quote": 94366.325462 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.01461, "high": 0.01468, "low": 0.0145, "close": 0.01462, "volume": 13198077.8, "close_time": 1762459199999, "quote_volume": 192578.106738, "trades": 2356, "taker_buy_base": 5263287.1, "taker_buy_quote": 76882.107531 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.01462, "high": 0.01474, "low": 0.01444, "close": 0.01456, "volume": 13095101.2, "close_time": 1762462799999, "quote_volume": 191046.061518, "trades": 2136, "taker_buy_base": 4319888.0, "taker_buy_quote": 63055.013288 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.01455, "high": 0.01475, "low": 0.01447, "close": 0.01469, "volume": 6310850.2, "close_time": 1762466399999, "quote_volume": 92173.205853, "trades": 1324, "taker_buy_base": 2156721.6, "taker_buy_quote": 31544.849862 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.01469, "high": 0.01471, "low": 0.01458, "close": 0.0147, "volume": 8339984.6, "close_time": 1762469999999, "quote_volume": 122221.49797, "trades": 1036, "taker_buy_base": 4885132.0, "taker_buy_quote": 71610.236338 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0145, "close": 0.01468, "volume": 6668171.5, "close_time": 1762473599999, "quote_volume": 97366.493845, "trades": 761, "taker_buy_base": 2933870.7, "taker_buy_quote": 42856.975205 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.01468, "high": 0.01489, "low": 0.01463, "close": 0.01486, "volume": 9628677.6, "close_time": 1762477199999, "quote_volume": 142360.055212, "trades": 1248, "taker_buy_base": 5508803.5, "taker_buy_quote": 81485.106753 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.01487, "high": 0.015, "low": 0.01471, "close": 0.01493, "volume": 16910813.3, "close_time": 1762480799999, "quote_volume": 250903.848747, "trades": 2363, "taker_buy_base": 10384598.7, "taker_buy_quote": 154141.228944 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.01493, "high": 0.01532, "low": 0.01485, "close": 0.01524, "volume": 21094599.2, "close_time": 1762484399999, "quote_volume": 318750.17156, "trades": 2500, "taker_buy_base": 14003018.3, "taker_buy_quote": 211713.08266 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.01524, "high": 0.01553, "low": 0.01524, "close": 0.01544, "volume": 22435873.6, "close_time": 1762487999999, "quote_volume": 345845.362563, "trades": 2721, "taker_buy_base": 12671434.2, "taker_buy_quote": 195331.303052 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.01544, "high": 0.01548, "low": 0.01521, "close": 0.01528, "volume": 15378251.1, "close_time": 1762491599999, "quote_volume": 235794.520978, "trades": 1564, "taker_buy_base": 5603849.2, "taker_buy_quote": 85933.118791 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.01529, "high": 0.01553, "low": 0.01526, "close": 0.01551, "volume": 9847818.3, "close_time": 1762495199999, "quote_volume": 151278.143658, "trades": 1626, "taker_buy_base": 5328823.1, "taker_buy_quote": 81919.826757 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.01551, "high": 0.01555, "low": 0.01537, "close": 0.0154, "volume": 9024349.3, "close_time": 1762498799999, "quote_volume": 139617.258009, "trades": 1214, "taker_buy_base": 4240739.4, "taker_buy_quote": 65623.145681 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.01541, "high": 0.01592, "low": 0.01541, "close": 0.01587, "volume": 27327236.5, "close_time": 1762502399999, "quote_volume": 428352.094225, "trades": 2429, "taker_buy_base": 19466000.9, "taker_buy_quote": 305017.500782 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.01588, "high": 0.0159, "low": 0.01571, "close": 0.01575, "volume": 12924428.3, "close_time": 1762505999999, "quote_volume": 204635.691548, "trades": 1969, "taker_buy_base": 5061485.5, "taker_buy_quote": 80187.957407 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.01576, "high": 0.01577, "low": 0.01528, "close": 0.01544, "volume": 34576713.6, "close_time": 1762509599999, "quote_volume": 535197.915619, "trades": 3879, "taker_buy_base": 16431694.9, "taker_buy_quote": 254099.682244 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.01544, "high": 0.01554, "low": 0.01519, "close": 0.01524, "volume": 17458381.8, "close_time": 1762513199999, "quote_volume": 267508.319968, "trades": 1688, "taker_buy_base": 7835751.8, "taker_buy_quote": 120165.598794 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.01524, "high": 0.01524, "low": 0.01491, "close": 0.01508, "volume": 40040559.1, "close_time": 1762516799999, "quote_volume": 602432.706419, "trades": 3715, "taker_buy_base": 22367176.0, "taker_buy_quote": 336695.848104 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.01508, "high": 0.01514, "low": 0.01479, "close": 0.01489, "volume": 20215654.4, "close_time": 1762520399999, "quote_volume": 302131.090506, "trades": 2003, "taker_buy_base": 9398163.6, "taker_buy_quote": 140663.686386 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.01489, "high": 0.01523, "low": 0.01485, "close": 0.0152, "volume": 20842090.3, "close_time": 1762523999999, "quote_volume": 312934.224223, "trades": 1691, "taker_buy_base": 14207061.3, "taker_buy_quote": 213232.694547 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.01519, "high": 0.01558, "low": 0.01499, "close": 0.01553, "volume": 32690238.5, "close_time": 1762527599999, "quote_volume": 500147.431881, "trades": 3375, "taker_buy_base": 21757240.8, "taker_buy_quote": 332927.469211 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.01554, "high": 0.01599, "low": 0.01539, "close": 0.01591, "volume": 38699451.7, "close_time": 1762531199999, "quote_volume": 608145.720073, "trades": 4879, "taker_buy_base": 24034513.5, "taker_buy_quote": 377841.659567 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0159, "high": 0.01659, "low": 0.01586, "close": 0.0165, "volume": 68375983.4, "close_time": 1762534799999, "quote_volume": 1111604.941077, "trades": 7305, "taker_buy_base": 42575941.5, "taker_buy_quote": 692257.350811 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.01651, "high": 0.01672, "low": 0.01634, "close": 0.01671, "volume": 43517845.1, "close_time": 1762538399999, "quote_volume": 721070.657591, "trades": 7367, "taker_buy_base": 20174211.4, "taker_buy_quote": 334510.172359 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.01671, "high": 0.01725, "low": 0.01668, "close": 0.01699, "volume": 68290256.7, "close_time": 1762541999999, "quote_volume": 1162991.431543, "trades": 7091, "taker_buy_base": 39088544.6, "taker_buy_quote": 665252.029075 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.01699, "high": 0.01733, "low": 0.01692, "close": 0.0173, "volume": 55040171.0, "close_time": 1762545599999, "quote_volume": 946278.436066, "trades": 5435, "taker_buy_base": 28682669.1, "taker_buy_quote": 493357.640348 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0173, "high": 0.01739, "low": 0.01712, "close": 0.01728, "volume": 20934700.5, "close_time": 1762549199999, "quote_volume": 361769.634165, "trades": 2013, "taker_buy_base": 6960505.9, "taker_buy_quote": 120433.855536 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.01728, "high": 0.01781, "low": 0.01728, "close": 0.01749, "volume": 61603005.8, "close_time": 1762552799999, "quote_volume": 1083578.273999, "trades": 7042, "taker_buy_base": 34770460.4, "taker_buy_quote": 611874.326678 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0175, "high": 0.01752, "low": 0.01722, "close": 0.01723, "volume": 20034701.9, "close_time": 1762556399999, "quote_volume": 348193.215103, "trades": 2350, "taker_buy_base": 6140947.8, "taker_buy_quote": 106841.869073 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.01723, "high": 0.01723, "low": 0.01686, "close": 0.01692, "volume": 22011948.3, "close_time": 1762559999999, "quote_volume": 374309.287794, "trades": 1860, "taker_buy_base": 6372808.0, "taker_buy_quote": 108385.731813 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.01693, "high": 0.01722, "low": 0.01689, "close": 0.01693, "volume": 20651221.7, "close_time": 1762563599999, "quote_volume": 352542.369052, "trades": 3081, "taker_buy_base": 11183055.0, "taker_buy_quote": 191024.219667 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.01693, "high": 0.01723, "low": 0.01693, "close": 0.01718, "volume": 14185432.9, "close_time": 1762567199999, "quote_volume": 242813.220706, "trades": 1951, "taker_buy_base": 7366080.9, "taker_buy_quote": 126080.432096 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.01717, "high": 0.01747, "low": 0.01717, "close": 0.01728, "volume": 9964412.1, "close_time": 1762570799999, "quote_volume": 172375.776922, "trades": 1739, "taker_buy_base": 4086151.2, "taker_buy_quote": 70722.956811 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.01728, "high": 0.01743, "low": 0.01696, "close": 0.01697, "volume": 16536927.8, "close_time": 1762574399999, "quote_volume": 285384.408578, "trades": 2315, "taker_buy_base": 7164116.0, "taker_buy_quote": 123818.994422 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.01697, "high": 0.01729, "low": 0.01696, "close": 0.01717, "volume": 15141089.0, "close_time": 1762577999999, "quote_volume": 259068.911452, "trades": 2362, "taker_buy_base": 5820752.0, "taker_buy_quote": 99544.463294 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.01717, "high": 0.01722, "low": 0.01685, "close": 0.01688, "volume": 11379270.8, "close_time": 1762581599999, "quote_volume": 193482.712301, "trades": 1955, "taker_buy_base": 3828947.3, "taker_buy_quote": 65244.93744 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.01687, "high": 0.017, "low": 0.01664, "close": 0.01699, "volume": 28981377.2, "close_time": 1762585199999, "quote_volume": 486712.6121, "trades": 2897, "taker_buy_base": 13744031.2, "taker_buy_quote": 231241.628496 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.01698, "high": 0.01728, "low": 0.0168, "close": 0.01726, "volume": 26053194.4, "close_time": 1762588799999, "quote_volume": 444672.425052, "trades": 3554, "taker_buy_base": 13567303.2, "taker_buy_quote": 231698.142011 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.01726, "high": 0.0174, "low": 0.01705, "close": 0.01729, "volume": 19134523.8, "close_time": 1762592399999, "quote_volume": 330270.189201, "trades": 2651, "taker_buy_base": 10846656.2, "taker_buy_quote": 187383.649123 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.01728, "high": 0.01728, "low": 0.01698, "close": 0.01713, "volume": 19694168.5, "close_time": 1762595999999, "quote_volume": 337068.388239, "trades": 2891, "taker_buy_base": 8925256.7, "taker_buy_quote": 152727.120197 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.01714, "high": 0.0175, "low": 0.0171, "close": 0.01747, "volume": 22646861.9, "close_time": 1762599599999, "quote_volume": 392990.457296, "trades": 3978, "taker_buy_base": 14236131.0, "taker_buy_quote": 247079.755289 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.01747, "high": 0.01771, "low": 0.01738, "close": 0.01744, "volume": 31183016.5, "close_time": 1762603199999, "quote_volume": 547667.44659, "trades": 3952, "taker_buy_base": 19903898.7, "taker_buy_quote": 349693.126421 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.01743, "high": 0.01751, "low": 0.0172, "close": 0.01748, "volume": 16714862.3, "close_time": 1762606799999, "quote_volume": 290738.161776, "trades": 3043, "taker_buy_base": 9970609.4, "taker_buy_quote": 173747.777977 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.01748, "high": 0.0175, "low": 0.01692, "close": 0.01695, "volume": 25843829.3, "close_time": 1762610399999, "quote_volume": 443285.277168, "trades": 4848, "taker_buy_base": 9191278.9, "taker_buy_quote": 157670.925204 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.01695, "high": 0.01712, "low": 0.01681, "close": 0.01708, "volume": 16277953.6, "close_time": 1762613999999, "quote_volume": 275777.470943, "trades": 3841, "taker_buy_base": 7786145.6, "taker_buy_quote": 132059.029854 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.01707, "high": 0.01711, "low": 0.01672, "close": 0.01682, "volume": 15572929.6, "close_time": 1762617599999, "quote_volume": 262830.382981, "trades": 2672, "taker_buy_base": 7011448.4, "taker_buy_quote": 118402.691042 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.01683, "high": 0.01697, "low": 0.01665, "close": 0.01686, "volume": 14025306.4, "close_time": 1762621199999, "quote_volume": 235805.874573, "trades": 2787, "taker_buy_base": 6619572.5, "taker_buy_quote": 111429.453361 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.01685, "high": 0.01708, "low": 0.0168, "close": 0.01701, "volume": 10528775.1, "close_time": 1762624799999, "quote_volume": 178764.596427, "trades": 1926, "taker_buy_base": 7763637.5, "taker_buy_quote": 131877.84745 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.017, "high": 0.01737, "low": 0.01699, "close": 0.01731, "volume": 15846932.7, "close_time": 1762628399999, "quote_volume": 272708.932649, "trades": 2718, "taker_buy_base": 10735669.2, "taker_buy_quote": 184714.177494 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.01731, "high": 0.01737, "low": 0.01703, "close": 0.01726, "volume": 8504369.0, "close_time": 1762631999999, "quote_volume": 146195.620412, "trades": 1329, "taker_buy_base": 4110392.9, "taker_buy_quote": 70801.569044 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.01726, "high": 0.01742, "low": 0.01714, "close": 0.01736, "volume": 12365849.6, "close_time": 1762635599999, "quote_volume": 213933.992775, "trades": 1610, "taker_buy_base": 6985375.3, "taker_buy_quote": 120909.368241 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.01735, "high": 0.01738, "low": 0.01723, "close": 0.01728, "volume": 6910116.0, "close_time": 1762639199999, "quote_volume": 119603.19528, "trades": 935, "taker_buy_base": 3037096.4, "taker_buy_quote": 52561.909677 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.01728, "high": 0.01748, "low": 0.01724, "close": 0.01739, "volume": 16193330.0, "close_time": 1762642799999, "quote_volume": 281271.699957, "trades": 1642, "taker_buy_base": 8387759.7, "taker_buy_quote": 145761.7808 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.01739, "high": 0.01743, "low": 0.01729, "close": 0.01734, "volume": 7797556.3, "close_time": 1762646399999, "quote_volume": 135417.639207, "trades": 1325, "taker_buy_base": 4504072.3, "taker_buy_quote": 78236.169023 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01734, "high": 0.01734, "low": 0.01703, "close": 0.01707, "volume": 14331808.2, "close_time": 1762649999999, "quote_volume": 246430.756127, "trades": 1863, "taker_buy_base": 6759212.6, "taker_buy_quote": 116135.992085 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.01706, "high": 0.01715, "low": 0.01689, "close": 0.01693, "volume": 14090674.9, "close_time": 1762653599999, "quote_volume": 239085.411571, "trades": 2012, "taker_buy_base": 5820799.0, "taker_buy_quote": 98836.838778 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.01694, "high": 0.01697, "low": 0.01667, "close": 0.01672, "volume": 23759908.7, "close_time": 1762657199999, "quote_volume": 398777.744347, "trades": 2325, "taker_buy_base": 11468376.8, "taker_buy_quote": 192632.341282 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.01672, "high": 0.01673, "low": 0.0164, "close": 0.01647, "volume": 30558600.5, "close_time": 1762660799999, "quote_volume": 505765.489811, "trades": 2983, "taker_buy_base": 11995475.3, "taker_buy_quote": 198294.114535 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.01648, "high": 0.01668, "low": 0.01646, "close": 0.01657, "volume": 7236050.3, "close_time": 1762664399999, "quote_volume": 119896.863273, "trades": 1164, "taker_buy_base": 4945996.2, "taker_buy_quote": 81974.571353 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.01657, "high": 0.01678, "low": 0.0165, "close": 0.01676, "volume": 13335605.2, "close_time": 1762667999999, "quote_volume": 221840.611246, "trades": 1322, "taker_buy_base": 7716472.0, "taker_buy_quote": 128411.698934 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.01676, "high": 0.01685, "low": 0.01663, "close": 0.01665, "volume": 10913856.1, "close_time": 1762671599999, "quote_volume": 182576.918431, "trades": 894, "taker_buy_base": 6600827.4, "taker_buy_quote": 110412.442354 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.01664, "high": 0.01686, "low": 0.01664, "close": 0.01683, "volume": 10898323.0, "close_time": 1762675199999, "quote_volume": 182683.877362, "trades": 1245, "taker_buy_base": 4864725.5, "taker_buy_quote": 81600.999336 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.01683, "high": 0.01683, "low": 0.01656, "close": 0.0166, "volume": 9790159.2, "close_time": 1762678799999, "quote_volume": 163356.153043, "trades": 965, "taker_buy_base": 5167383.2, "taker_buy_quote": 86213.773259 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.01662, "high": 0.01673, "low": 0.01641, "close": 0.01647, "volume": 13495275.2, "close_time": 1762682399999, "quote_volume": 224010.98484, "trades": 1324, "taker_buy_base": 4585863.1, "taker_buy_quote": 76063.050492 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.01647, "high": 0.01666, "low": 0.01637, "close": 0.01663, "volume": 12535666.3, "close_time": 1762685999999, "quote_volume": 206603.163541, "trades": 1478, "taker_buy_base": 6300207.6, "taker_buy_quote": 104049.181167 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.01665, "high": 0.01683, "low": 0.01665, "close": 0.01677, "volume": 13194973.5, "close_time": 1762689599999, "quote_volume": 221253.150979, "trades": 1497, "taker_buy_base": 8313596.3, "taker_buy_quote": 139400.271458 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.01677, "high": 0.01695, "low": 0.01675, "close": 0.01675, "volume": 8734113.3, "close_time": 1762693199999, "quote_volume": 147089.530593, "trades": 1155, "taker_buy_base": 5002053.8, "taker_buy_quote": 84263.774589 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.01676, "high": 0.01691, "low": 0.01676, "close": 0.01683, "volume": 5758514.8, "close_time": 1762696799999, "quote_volume": 96934.753307, "trades": 1014, "taker_buy_base": 3447355.2, "taker_buy_quote": 58036.831373 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.01682, "high": 0.01719, "low": 0.01674, "close": 0.01693, "volume": 36579914.3, "close_time": 1762700399999, "quote_volume": 623429.995897, "trades": 3797, "taker_buy_base": 19915590.1, "taker_buy_quote": 339525.286049 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.01694, "high": 0.01729, "low": 0.01692, "close": 0.01721, "volume": 21714022.3, "close_time": 1762703999999, "quote_volume": 373143.51571, "trades": 4064, "taker_buy_base": 13488868.7, "taker_buy_quote": 231853.156047 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.01721, "high": 0.01726, "low": 0.01697, "close": 0.01719, "volume": 17156344.8, "close_time": 1762707599999, "quote_volume": 293768.009601, "trades": 2399, "taker_buy_base": 9106938.5, "taker_buy_quote": 156056.724215 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0172, "high": 0.01721, "low": 0.01701, "close": 0.01706, "volume": 6840770.1, "close_time": 1762711199999, "quote_volume": 116887.850441, "trades": 1385, "taker_buy_base": 3162477.1, "taker_buy_quote": 54030.667372 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.01707, "high": 0.01728, "low": 0.01694, "close": 0.01727, "volume": 12131079.2, "close_time": 1762714799999, "quote_volume": 206874.303487, "trades": 1485, "taker_buy_base": 4917696.1, "taker_buy_quote": 84022.900401 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.01727, "high": 0.01744, "low": 0.01727, "close": 0.01744, "volume": 15127899.9, "close_time": 1762718399999, "quote_volume": 262273.85246, "trades": 1381, "taker_buy_base": 9404432.9, "taker_buy_quote": 163121.261852 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.01743, "high": 0.01743, "low": 0.0172, "close": 0.01724, "volume": 9203966.6, "close_time": 1762721999999, "quote_volume": 159413.741069, "trades": 1151, "taker_buy_base": 3976342.7, "taker_buy_quote": 68936.37601 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.01725, "high": 0.01726, "low": 0.01707, "close": 0.01712, "volume": 6652198.9, "close_time": 1762725599999, "quote_volume": 114222.223496, "trades": 772, "taker_buy_base": 2883316.7, "taker_buy_quote": 49503.47569 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.01713, "high": 0.01716, "low": 0.01696, "close": 0.01713, "volume": 4901444.1, "close_time": 1762729199999, "quote_volume": 83660.80252, "trades": 611, "taker_buy_base": 3390838.8, "taker_buy_quote": 57889.126303 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.01713, "high": 0.01731, "low": 0.01704, "close": 0.01714, "volume": 9646465.7, "close_time": 1762732799999, "quote_volume": 165280.441305, "trades": 992, "taker_buy_base": 3810097.3, "taker_buy_quote": 65295.109953 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.01713, "high": 0.0175, "low": 0.01699, "close": 0.01736, "volume": 14033965.0, "close_time": 1762736399999, "quote_volume": 242659.241042, "trades": 1614, "taker_buy_base": 7974443.9, "taker_buy_quote": 138012.445961 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.01737, "high": 0.01744, "low": 0.01724, "close": 0.01724, "volume": 11155454.9, "close_time": 1762739999999, "quote_volume": 193252.601598, "trades": 1344, "taker_buy_base": 6004204.4, "taker_buy_quote": 104039.755919 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.01724, "high": 0.01744, "low": 0.0172, "close": 0.01744, "volume": 5733263.4, "close_time": 1762743599999, "quote_volume": 99249.775945, "trades": 768, "taker_buy_base": 3277993.2, "taker_buy_quote": 56744.433725 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.01745, "high": 0.0176, "low": 0.01743, "close": 0.01745, "volume": 19981819.0, "close_time": 1762747199999, "quote_volume": 349906.114408, "trades": 1816, "taker_buy_base": 9196640.6, "taker_buy_quote": 161181.253778 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.01744, "high": 0.01746, "low": 0.01725, "close": 0.01739, "volume": 5368548.7, "close_time": 1762750799999, "quote_volume": 93157.184287, "trades": 732, "taker_buy_base": 2501363.6, "taker_buy_quote": 43386.436694 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.01739, "high": 0.01752, "low": 0.01728, "close": 0.0175, "volume": 11955182.7, "close_time": 1762754399999, "quote_volume": 208044.612877, "trades": 1221, "taker_buy_base": 7320366.0, "taker_buy_quote": 127368.435825 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0175, "high": 0.0177, "low": 0.01739, "close": 0.01766, "volume": 25040855.8, "close_time": 1762757999999, "quote_volume": 439665.572662, "trades": 2181, "taker_buy_base": 17127093.8, "taker_buy_quote": 300867.315072 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.01767, "high": 0.01801, "low": 0.01758, "close": 0.01782, "volume": 50381051.6, "close_time": 1762761599999, "quote_volume": 895270.09423, "trades": 4214, "taker_buy_base": 30647016.5, "taker_buy_quote": 545130.272406 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.01781, "high": 0.01782, "low": 0.01737, "close": 0.01742, "volume": 35084510.7, "close_time": 1762765199999, "quote_volume": 615393.11114, "trades": 2635, "taker_buy_base": 12861432.8, "taker_buy_quote": 225198.862135 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.01742, "high": 0.01769, "low": 0.01742, "close": 0.01761, "volume": 10716568.2, "close_time": 1762768799999, "quote_volume": 187958.21787, "trades": 1164, "taker_buy_base": 5289769.0, "taker_buy_quote": 92761.754694 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.01762, "high": 0.01763, "low": 0.01731, "close": 0.01734, "volume": 10729873.5, "close_time": 1762772399999, "quote_volume": 187405.236942, "trades": 1070, "taker_buy_base": 4859650.3, "taker_buy_quote": 84971.700487 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.01735, "high": 0.01762, "low": 0.01733, "close": 0.0175, "volume": 21918872.9, "close_time": 1762775999999, "quote_volume": 384462.843089, "trades": 1407, "taker_buy_base": 14553946.5, "taker_buy_quote": 255184.4082 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.01749, "high": 0.01751, "low": 0.0173, "close": 0.01735, "volume": 8508903.4, "close_time": 1762779599999, "quote_volume": 147805.928837, "trades": 840, "taker_buy_base": 2731075.6, "taker_buy_quote": 47479.210363 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.01736, "high": 0.01763, "low": 0.01735, "close": 0.01751, "volume": 9540946.9, "close_time": 1762783199999, "quote_volume": 166890.725151, "trades": 1275, "taker_buy_base": 5133226.0, "taker_buy_quote": 89761.404692 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0175, "high": 0.0175, "low": 0.01703, "close": 0.01713, "volume": 36596525.1, "close_time": 1762786799999, "quote_volume": 629917.95519, "trades": 3351, "taker_buy_base": 13008647.8, "taker_buy_quote": 223931.666196 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.01713, "high": 0.01751, "low": 0.01713, "close": 0.01729, "volume": 19138893.9, "close_time": 1762790399999, "quote_volume": 330923.961339, "trades": 1875, "taker_buy_base": 12252069.6, "taker_buy_quote": 211714.002149 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.01729, "high": 0.01736, "low": 0.01694, "close": 0.01707, "volume": 18820096.4, "close_time": 1762793999999, "quote_volume": 321616.613194, "trades": 2416, "taker_buy_base": 7805671.1, "taker_buy_quote": 133619.757661 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.01707, "high": 0.01732, "low": 0.01704, "close": 0.01723, "volume": 9339549.5, "close_time": 1762797599999, "quote_volume": 160446.682539, "trades": 3364, "taker_buy_base": 5743070.0, "taker_buy_quote": 98625.989322 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.01724, "high": 0.01727, "low": 0.01712, "close": 0.01712, "volume": 6797393.9, "close_time": 1762801199999, "quote_volume": 116977.098016, "trades": 1603, "taker_buy_base": 3982363.9, "taker_buy_quote": 68533.00586 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.01712, "high": 0.01741, "low": 0.0171, "close": 0.01726, "volume": 5913766.2, "close_time": 1762804799999, "quote_volume": 102041.483144, "trades": 2053, "taker_buy_base": 3129673.5, "taker_buy_quote": 53944.37596 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.01727, "high": 0.01749, "low": 0.01727, "close": 0.01735, "volume": 4920630.7, "close_time": 1762808399999, "quote_volume": 85512.635581, "trades": 1331, "taker_buy_base": 3423542.9, "taker_buy_quote": 59496.861364 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.01734, "high": 0.01734, "low": 0.0171, "close": 0.01721, "volume": 6249569.0, "close_time": 1762811999999, "quote_volume": 107279.970118, "trades": 1204, "taker_buy_base": 3509881.1, "taker_buy_quote": 60231.906582 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.0172, "high": 0.01757, "low": 0.01708, "close": 0.01756, "volume": 10056751.3, "close_time": 1762815599999, "quote_volume": 174146.82397, "trades": 2879, "taker_buy_base": 5277106.7, "taker_buy_quote": 91486.702394 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.01756, "high": 0.01756, "low": 0.0173, "close": 0.01737, "volume": 6621764.0, "close_time": 1762819199999, "quote_volume": 115257.979361, "trades": 1136, "taker_buy_base": 3993528.8, "taker_buy_quote": 69511.483311 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01738, "high": 0.01754, "low": 0.01712, "close": 0.01729, "volume": 29491746.6, "close_time": 1762822799999, "quote_volume": 512210.687084, "trades": 5799, "taker_buy_base": 18319507.0, "taker_buy_quote": 318171.952528 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0173, "high": 0.01767, "low": 0.01726, "close": 0.01732, "volume": 18045041.3, "close_time": 1762826399999, "quote_volume": 315469.742243, "trades": 3980, "taker_buy_base": 11547631.2, "taker_buy_quote": 201901.258992 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.01733, "high": 0.01767, "low": 0.01723, "close": 0.01765, "volume": 8616962.8, "close_time": 1762829999999, "quote_volume": 150836.217935, "trades": 1652, "taker_buy_base": 5098163.0, "taker_buy_quote": 89287.823109 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.01764, "high": 0.01774, "low": 0.01759, "close": 0.0177, "volume": 12638679.0, "close_time": 1762833599999, "quote_volume": 223556.218992, "trades": 1764, "taker_buy_base": 7995160.9, "taker_buy_quote": 141485.109153 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.01769, "high": 0.01776, "low": 0.01732, "close": 0.01734, "volume": 8742811.8, "close_time": 1762837199999, "quote_volume": 153319.019643, "trades": 1330, "taker_buy_base": 3397925.5, "taker_buy_quote": 59728.945666 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.01734, "high": 0.01735, "low": 0.01715, "close": 0.0172, "volume": 19300462.3, "close_time": 1762840799999, "quote_volume": 332796.446817, "trades": 3286, "taker_buy_base": 6588938.5, "taker_buy_quote": 113473.734817 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.01719, "high": 0.01735, "low": 0.0171, "close": 0.01726, "volume": 8500466.1, "close_time": 1762844399999, "quote_volume": 146259.783458, "trades": 1673, "taker_buy_base": 3453301.6, "taker_buy_quote": 59449.751764 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.01726, "high": 0.0173, "low": 0.017, "close": 0.01704, "volume": 17192573.4, "close_time": 1762847999999, "quote_volume": 294694.036175, "trades": 2963, "taker_buy_base": 5464042.7, "taker_buy_quote": 93742.839216 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.01704, "high": 0.01719, "low": 0.017, "close": 0.01708, "volume": 10105291.1, "close_time": 1762851599999, "quote_volume": 172735.457111, "trades": 1376, "taker_buy_base": 4212366.9, "taker_buy_quote": 72061.89106 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.01709, "high": 0.01727, "low": 0.01709, "close": 0.01713, "volume": 14557704.4, "close_time": 1762855199999, "quote_volume": 250053.49605, "trades": 1779, "taker_buy_base": 8121456.5, "taker_buy_quote": 139489.928946 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.01713, "high": 0.01733, "low": 0.01712, "close": 0.01728, "volume": 23204505.6, "close_time": 1762858799999, "quote_volume": 399479.75768, "trades": 2355, "taker_buy_base": 14462830.4, "taker_buy_quote": 248995.547089 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.01728, "high": 0.01738, "low": 0.01715, "close": 0.01721, "volume": 9871721.2, "close_time": 1762862399999, "quote_volume": 170671.902618, "trades": 970, "taker_buy_base": 6158670.0, "taker_buy_quote": 106401.964271 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.01722, "high": 0.01732, "low": 0.0171, "close": 0.01717, "volume": 9651490.0, "close_time": 1762865999999, "quote_volume": 165799.591824, "trades": 948, "taker_buy_base": 3956212.0, "taker_buy_quote": 67990.678455 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.01718, "high": 0.01733, "low": 0.01709, "close": 0.0171, "volume": 9952512.3, "close_time": 1762869599999, "quote_volume": 171246.334068, "trades": 1536, "taker_buy_base": 5018069.8, "taker_buy_quote": 86332.442686 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.01709, "high": 0.01748, "low": 0.01706, "close": 0.01746, "volume": 16741573.3, "close_time": 1762873199999, "quote_volume": 287822.09178, "trades": 1731, "taker_buy_base": 10885827.4, "taker_buy_quote": 187219.434973 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.01745, "high": 0.01791, "low": 0.01739, "close": 0.01766, "volume": 105397736.7, "close_time": 1762876799999, "quote_volume": 1861848.659805, "trades": 6819, "taker_buy_base": 50757651.4, "taker_buy_quote": 898162.522998 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.01765, "high": 0.0187, "low": 0.01744, "close": 0.01815, "volume": 193755577.8, "close_time": 1762880399999, "quote_volume": 3515236.122514, "trades": 14859, "taker_buy_base": 105846601.2, "taker_buy_quote": 1920661.534667 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.01814, "high": 0.01866, "low": 0.01781, "close": 0.01784, "volume": 101502822.9, "close_time": 1762883999999, "quote_volume": 1852361.675219, "trades": 9086, "taker_buy_base": 49809798.0, "taker_buy_quote": 910746.918983 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.01784, "high": 0.01799, "low": 0.01733, "close": 0.01735, "volume": 55349361.1, "close_time": 1762887599999, "quote_volume": 972584.321706, "trades": 3782, "taker_buy_base": 21852183.1, "taker_buy_quote": 384417.777947 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.01735, "high": 0.01774, "low": 0.01721, "close": 0.01743, "volume": 34444440.8, "close_time": 1762891199999, "quote_volume": 602221.858744, "trades": 2738, "taker_buy_base": 15953640.4, "taker_buy_quote": 279255.954705 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.01743, "high": 0.01752, "low": 0.01707, "close": 0.01718, "volume": 34532680.4, "close_time": 1762894799999, "quote_volume": 594880.396337, "trades": 3055, "taker_buy_base": 12808797.4, "taker_buy_quote": 220881.291249 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.01718, "high": 0.01728, "low": 0.01703, "close": 0.01706, "volume": 13389783.1, "close_time": 1762898399999, "quote_volume": 229435.406745, "trades": 1378, "taker_buy_base": 5255019.0, "taker_buy_quote": 90158.727258 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.01705, "high": 0.01719, "low": 0.01696, "close": 0.01705, "volume": 14041764.0, "close_time": 1762901999999, "quote_volume": 239295.794822, "trades": 1149, "taker_buy_base": 6044445.8, "taker_buy_quote": 103086.041718 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.01704, "high": 0.01712, "low": 0.01686, "close": 0.0169, "volume": 13280699.9, "close_time": 1762905599999, "quote_volume": 225228.600775, "trades": 1134, "taker_buy_base": 4121667.6, "taker_buy_quote": 69990.868878 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.01691, "high": 0.01707, "low": 0.01679, "close": 0.01685, "volume": 17335220.5, "close_time": 1762909199999, "quote_volume": 292989.766869, "trades": 2060, "taker_buy_base": 7697647.1, "taker_buy_quote": 130226.449209 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.01686, "high": 0.01714, "low": 0.01685, "close": 0.01701, "volume": 8804466.6, "close_time": 1762912799999, "quote_volume": 149816.756416, "trades": 1315, "taker_buy_base": 4243653.1, "taker_buy_quote": 72256.97227 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.01699, "high": 0.01707, "low": 0.01674, "close": 0.01687, "volume": 13192599.4, "close_time": 1762916399999, "quote_volume": 222375.609476, "trades": 1179, "taker_buy_base": 3720612.9, "taker_buy_quote": 62823.027521 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.01685, "high": 0.01708, "low": 0.01682, "close": 0.01699, "volume": 7065557.1, "close_time": 1762919999999, "quote_volume": 119948.794605, "trades": 768, "taker_buy_base": 5128708.8, "taker_buy_quote": 87084.420767 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.017, "high": 0.01702, "low": 0.01688, "close": 0.017, "volume": 4007991.9, "close_time": 1762923599999, "quote_volume": 67902.483716, "trades": 565, "taker_buy_base": 2220160.4, "taker_buy_quote": 37615.580235 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.017, "high": 0.01711, "low": 0.01697, "close": 0.01705, "volume": 11306731.7, "close_time": 1762927199999, "quote_volume": 192683.035523, "trades": 911, "taker_buy_base": 5343859.4, "taker_buy_quote": 91171.664998 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.01704, "high": 0.01729, "low": 0.01703, "close": 0.01711, "volume": 11488461.8, "close_time": 1762930799999, "quote_volume": 197334.942392, "trades": 1141, "taker_buy_base": 7157113.6, "taker_buy_quote": 123007.738806 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.01709, "high": 0.01713, "low": 0.01688, "close": 0.01692, "volume": 9833434.8, "close_time": 1762934399999, "quote_volume": 167547.523199, "trades": 1072, "taker_buy_base": 4165335.0, "taker_buy_quote": 71032.079657 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.01692, "high": 0.0173, "low": 0.01692, "close": 0.0172, "volume": 16049247.1, "close_time": 1762937999999, "quote_volume": 274429.689772, "trades": 1579, "taker_buy_base": 9767337.3, "taker_buy_quote": 166898.984459 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.01722, "high": 0.01732, "low": 0.01713, "close": 0.01729, "volume": 6279343.6, "close_time": 1762941599999, "quote_volume": 108274.697815, "trades": 1118, "taker_buy_base": 3911244.5, "taker_buy_quote": 67455.625304 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.01729, "high": 0.01736, "low": 0.01721, "close": 0.01725, "volume": 8659634.1, "close_time": 1762945199999, "quote_volume": 149542.449128, "trades": 995, "taker_buy_base": 4480052.2, "taker_buy_quote": 77426.910595 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.01725, "high": 0.01735, "low": 0.01723, "close": 0.01728, "volume": 7411827.1, "close_time": 1762948799999, "quote_volume": 128206.706056, "trades": 1202, "taker_buy_base": 5007811.1, "taker_buy_quote": 86610.050166 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.01729, "high": 0.01746, "low": 0.01723, "close": 0.01734, "volume": 15548354.6, "close_time": 1762952399999, "quote_volume": 269999.340732, "trades": 1540, "taker_buy_base": 10232005.4, "taker_buy_quote": 177728.42621 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.01734, "high": 0.01771, "low": 0.01727, "close": 0.01763, "volume": 24459539.8, "close_time": 1762955999999, "quote_volume": 429211.176116, "trades": 1792, "taker_buy_base": 15105486.2, "taker_buy_quote": 265201.932276 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.01763, "high": 0.01764, "low": 0.01707, "close": 0.01725, "volume": 26977376.0, "close_time": 1762959599999, "quote_volume": 467742.542201, "trades": 2564, "taker_buy_base": 9983652.7, "taker_buy_quote": 173034.597771 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.01723, "high": 0.01727, "low": 0.01683, "close": 0.0169, "volume": 50355394.3, "close_time": 1762963199999, "quote_volume": 857609.930026, "trades": 3506, "taker_buy_base": 21029975.2, "taker_buy_quote": 358254.985733 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.01689, "high": 0.01694, "low": 0.01651, "close": 0.01653, "volume": 38259523.2, "close_time": 1762966799999, "quote_volume": 638077.613867, "trades": 3568, "taker_buy_base": 13569245.0, "taker_buy_quote": 226352.415258 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.01654, "high": 0.01674, "low": 0.01637, "close": 0.01662, "volume": 26056155.8, "close_time": 1762970399999, "quote_volume": 430099.287458, "trades": 2419, "taker_buy_base": 9808614.8, "taker_buy_quote": 162013.216119 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.01663, "high": 0.01682, "low": 0.01654, "close": 0.01656, "volume": 6937871.7, "close_time": 1762973999999, "quote_volume": 115728.517355, "trades": 896, "taker_buy_base": 3177732.8, "taker_buy_quote": 53026.388074 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.01655, "high": 0.01684, "low": 0.01632, "close": 0.01671, "volume": 35334193.9, "close_time": 1762977599999, "quote_volume": 585905.74207, "trades": 3069, "taker_buy_base": 22263890.2, "taker_buy_quote": 369901.523918 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0167, "high": 0.01672, "low": 0.01656, "close": 0.01665, "volume": 16010420.8, "close_time": 1762981199999, "quote_volume": 266298.006944, "trades": 2874, "taker_buy_base": 5164491.7, "taker_buy_quote": 85962.098976 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.01665, "high": 0.01672, "low": 0.0166, "close": 0.01666, "volume": 9407370.9, "close_time": 1762984799999, "quote_volume": 156625.464516, "trades": 792, "taker_buy_base": 3406937.1, "taker_buy_quote": 56792.909096 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.01666, "high": 0.01668, "low": 0.01643, "close": 0.01658, "volume": 7138842.6, "close_time": 1762988399999, "quote_volume": 118004.892867, "trades": 537, "taker_buy_base": 3195861.8, "taker_buy_quote": 52809.290414 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.01658, "high": 0.01659, "low": 0.01638, "close": 0.01644, "volume": 6864502.6, "close_time": 1762991999999, "quote_volume": 112877.58846, "trades": 678, "taker_buy_base": 3486242.5, "taker_buy_quote": 57305.330113 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01644, "high": 0.01661, "low": 0.01644, "close": 0.01653, "volume": 6789256.2, "close_time": 1762995599999, "quote_volume": 112250.427213, "trades": 852, "taker_buy_base": 4251495.5, "taker_buy_quote": 70277.690853 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.01652, "high": 0.01686, "low": 0.01651, "close": 0.01672, "volume": 19063402.6, "close_time": 1762999199999, "quote_volume": 318975.738409, "trades": 2266, "taker_buy_base": 10958812.7, "taker_buy_quote": 183470.248663 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.01672, "high": 0.01687, "low": 0.0167, "close": 0.01676, "volume": 5381567.5, "close_time": 1763002799999, "quote_volume": 90308.75104, "trades": 881, "taker_buy_base": 2288178.8, "taker_buy_quote": 38379.704932 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.01676, "high": 0.01708, "low": 0.01654, "close": 0.01695, "volume": 21571893.5, "close_time": 1763006399999, "quote_volume": 364329.894487, "trades": 2308, "taker_buy_base": 13914993.8, "taker_buy_quote": 235313.217508 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.01695, "high": 0.01711, "low": 0.01682, "close": 0.01708, "volume": 11893167.6, "close_time": 1763009999999, "quote_volume": 202014.722749, "trades": 1437, "taker_buy_base": 6644816.0, "taker_buy_quote": 112855.996291 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.01707, "high": 0.01728, "low": 0.01697, "close": 0.01721, "volume": 17400827.8, "close_time": 1763013599999, "quote_volume": 298811.865106, "trades": 2604, "taker_buy_base": 11099464.7, "taker_buy_quote": 190684.816576 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.01722, "high": 0.01725, "low": 0.01708, "close": 0.01708, "volume": 5577599.3, "close_time": 1763017199999, "quote_volume": 95813.3524, "trades": 1049, "taker_buy_base": 2981797.9, "taker_buy_quote": 51210.982229 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.01709, "high": 0.01712, "low": 0.01681, "close": 0.01687, "volume": 9017594.0, "close_time": 1763020799999, "quote_volume": 152955.786833, "trades": 1509, "taker_buy_base": 2485099.6, "taker_buy_quote": 42184.039524 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.01688, "high": 0.01704, "low": 0.01685, "close": 0.01697, "volume": 7442330.8, "close_time": 1763024399999, "quote_volume": 126001.210581, "trades": 1540, "taker_buy_base": 3225586.4, "taker_buy_quote": 54607.541311 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.01697, "high": 0.01698, "low": 0.01677, "close": 0.0168, "volume": 6908904.6, "close_time": 1763027999999, "quote_volume": 116468.329224, "trades": 1486, "taker_buy_base": 3196584.2, "taker_buy_quote": 53857.442389 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.01681, "high": 0.01704, "low": 0.01681, "close": 0.01688, "volume": 5536158.0, "close_time": 1763031599999, "quote_volume": 93628.93117, "trades": 1426, "taker_buy_base": 3105708.3, "taker_buy_quote": 52506.888106 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.01689, "high": 0.01694, "low": 0.01683, "close": 0.01686, "volume": 4541495.1, "close_time": 1763035199999, "quote_volume": 76644.506622, "trades": 1179, "taker_buy_base": 2369221.7, "taker_buy_quote": 39988.533167 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.01686, "high": 0.01695, "low": 0.01682, "close": 0.01691, "volume": 3683466.9, "close_time": 1763038799999, "quote_volume": 62194.95775, "trades": 1022, "taker_buy_base": 1826130.5, "taker_buy_quote": 30838.708207 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.01692, "high": 0.01695, "low": 0.01676, "close": 0.01683, "volume": 11643731.3, "close_time": 1763042399999, "quote_volume": 196621.13856, "trades": 1930, "taker_buy_base": 7450431.1, "taker_buy_quote": 125925.999352 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.01684, "high": 0.01711, "low": 0.01663, "close": 0.01697, "volume": 22612821.5, "close_time": 1763045999999, "quote_volume": 380153.386947, "trades": 4754, "taker_buy_base": 9550498.5, "taker_buy_quote": 160605.605943 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.01697, "high": 0.01705, "low": 0.01667, "close": 0.01674, "volume": 16695596.2, "close_time": 1763049599999, "quote_volume": 281267.963776, "trades": 3513, "taker_buy_base": 7185487.7, "taker_buy_quote": 121206.867427 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.01674, "high": 0.0168, "low": 0.01649, "close": 0.01651, "volume": 20247938.3, "close_time": 1763053199999, "quote_volume": 336431.182225, "trades": 2799, "taker_buy_base": 7337784.5, "taker_buy_quote": 122055.972765 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.01652, "high": 0.01656, "low": 0.01618, "close": 0.0162, "volume": 30667324.5, "close_time": 1763056799999, "quote_volume": 501737.784084, "trades": 4254, "taker_buy_base": 10785164.0, "taker_buy_quote": 176705.556591 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0162, "high": 0.01627, "low": 0.0158, "close": 0.01592, "volume": 55728236.4, "close_time": 1763060399999, "quote_volume": 893290.998132, "trades": 5903, "taker_buy_base": 22940728.1, "taker_buy_quote": 367828.344055 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.01593, "high": 0.01603, "low": 0.01573, "close": 0.01583, "volume": 21329398.7, "close_time": 1763063999999, "quote_volume": 338165.626455, "trades": 2933, "taker_buy_base": 10500076.0, "taker_buy_quote": 166574.48979 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.01583, "high": 0.01586, "low": 0.01564, "close": 0.01577, "volume": 19913999.9, "close_time": 1763067599999, "quote_volume": 313553.7298, "trades": 2524, "taker_buy_base": 9296795.1, "taker_buy_quote": 146500.375284 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.01577, "high": 0.01584, "low": 0.01562, "close": 0.01571, "volume": 10537838.3, "close_time": 1763071199999, "quote_volume": 165385.16527, "trades": 1520, "taker_buy_base": 4954106.2, "taker_buy_quote": 77780.07361 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.0157, "high": 0.01601, "low": 0.01568, "close": 0.01598, "volume": 16152415.0, "close_time": 1763074799999, "quote_volume": 256798.799788, "trades": 1012, "taker_buy_base": 5852861.9, "taker_buy_quote": 93057.310598 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.01598, "high": 0.0162, "low": 0.01592, "close": 0.01598, "volume": 15261733.9, "close_time": 1763078399999, "quote_volume": 245126.033374, "trades": 997, "taker_buy_base": 10136798.1, "taker_buy_quote": 162868.175446 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.016, "high": 0.01605, "low": 0.01577, "close": 0.01585, "volume": 9904244.8, "close_time": 1763081999999, "quote_volume": 157678.574626, "trades": 1187, "taker_buy_base": 3854905.3, "taker_buy_quote": 61345.570352 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.01585, "high": 0.01604, "low": 0.01581, "close": 0.01591, "volume": 7942464.6, "close_time": 1763085599999, "quote_volume": 126625.74673, "trades": 1036, "taker_buy_base": 4453743.2, "taker_buy_quote": 71010.480214 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.01592, "high": 0.01609, "low": 0.01589, "close": 0.01601, "volume": 7850419.9, "close_time": 1763089199999, "quote_volume": 125639.268384, "trades": 910, "taker_buy_base": 4286030.9, "taker_buy_quote": 68585.698024 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.01601, "high": 0.01602, "low": 0.01578, "close": 0.01583, "volume": 4943627.6, "close_time": 1763092799999, "quote_volume": 78546.851003, "trades": 600, "taker_buy_base": 2949053.6, "taker_buy_quote": 46894.293529 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.01583, "high": 0.01586, "low": 0.01528, "close": 0.01562, "volume": 30786644.9, "close_time": 1763096399999, "quote_volume": 478070.519055, "trades": 2763, "taker_buy_base": 10919827.1, "taker_buy_quote": 169082.23207 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.01561, "high": 0.01596, "low": 0.0156, "close": 0.01591, "volume": 20415845.4, "close_time": 1763099999999, "quote_volume": 322097.84908, "trades": 2321, "taker_buy_base": 12335825.4, "taker_buy_quote": 194798.234667 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0159, "high": 0.01609, "low": 0.01564, "close": 0.01608, "volume": 18858951.6, "close_time": 1763103599999, "quote_volume": 298411.177324, "trades": 2420, "taker_buy_base": 8053638.5, "taker_buy_quote": 127596.00876 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.01607, "high": 0.01612, "low": 0.01586, "close": 0.01592, "volume": 10856810.6, "close_time": 1763107199999, "quote_volume": 173795.054147, "trades": 1742, "taker_buy_base": 5655422.4, "taker_buy_quote": 90568.136451 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.01592, "high": 0.01597, "low": 0.01576, "close": 0.01581, "volume": 7094945.0, "close_time": 1763110799999, "quote_volume": 112433.008789, "trades": 1352, "taker_buy_base": 3157843.1, "taker_buy_quote": 50074.074485 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.01581, "high": 0.01592, "low": 0.01561, "close": 0.01565, "volume": 22470865.2, "close_time": 1763114399999, "quote_volume": 354225.680896, "trades": 1852, "taker_buy_base": 10437055.7, "taker_buy_quote": 164681.949237 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.01565, "high": 0.01586, "low": 0.01565, "close": 0.0157, "volume": 7258309.9, "close_time": 1763117999999, "quote_volume": 114322.822665, "trades": 1197, "taker_buy_base": 3173018.9, "taker_buy_quote": 49975.033065 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0157, "high": 0.01572, "low": 0.0155, "close": 0.01561, "volume": 18299698.8, "close_time": 1763121599999, "quote_volume": 285418.386713, "trades": 2099, "taker_buy_base": 5973922.0, "taker_buy_quote": 93164.759849 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.01562, "high": 0.01562, "low": 0.01527, "close": 0.01558, "volume": 34946334.1, "close_time": 1763125199999, "quote_volume": 539641.241177, "trades": 3765, "taker_buy_base": 15462624.6, "taker_buy_quote": 238729.117456 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.01558, "high": 0.01569, "low": 0.01531, "close": 0.01548, "volume": 14826222.3, "close_time": 1763128799999, "quote_volume": 229527.582126, "trades": 2593, "taker_buy_base": 8190234.6, "taker_buy_quote": 126881.209932 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.01548, "high": 0.0158, "low": 0.01538, "close": 0.0157, "volume": 22817551.9, "close_time": 1763132399999, "quote_volume": 355898.028147, "trades": 3101, "taker_buy_base": 11765901.2, "taker_buy_quote": 183653.69412 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.0157, "high": 0.01597, "low": 0.01545, "close": 0.01573, "volume": 26898243.3, "close_time": 1763135999999, "quote_volume": 420456.245175, "trades": 2797, "taker_buy_base": 16363857.6, "taker_buy_quote": 255777.999001 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.01575, "high": 0.01598, "low": 0.01567, "close": 0.01598, "volume": 7880014.8, "close_time": 1763139599999, "quote_volume": 124442.411345, "trades": 1640, "taker_buy_base": 3366913.5, "taker_buy_quote": 53163.987144 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.01598, "high": 0.01602, "low": 0.01573, "close": 0.01579, "volume": 5354225.7, "close_time": 1763143199999, "quote_volume": 85249.674585, "trades": 1266, "taker_buy_base": 2175876.0, "taker_buy_quote": 34688.95914 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.01578, "high": 0.016, "low": 0.01573, "close": 0.01576, "volume": 5766737.7, "close_time": 1763146799999, "quote_volume": 91456.610091, "trades": 1459, "taker_buy_base": 1404688.9, "taker_buy_quote": 22307.213308 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.01575, "high": 0.01602, "low": 0.01573, "close": 0.01602, "volume": 2584759.1, "close_time": 1763150399999, "quote_volume": 41177.807249, "trades": 809, "taker_buy_base": 1661779.5, "taker_buy_quote": 26483.454134 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.01601, "high": 0.01601, "low": 0.0155, "close": 0.01559, "volume": 11653945.9, "close_time": 1763153999999, "quote_volume": 182926.830715, "trades": 1550, "taker_buy_base": 4070426.7, "taker_buy_quote": 64018.358811 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0156, "high": 0.0158, "low": 0.01554, "close": 0.01572, "volume": 4218160.5, "close_time": 1763157599999, "quote_volume": 66334.146283, "trades": 895, "taker_buy_base": 1847563.2, "taker_buy_quote": 29065.070163 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.01571, "high": 0.01581, "low": 0.01555, "close": 0.01559, "volume": 3642713.2, "close_time": 1763161199999, "quote_volume": 57163.446436, "trades": 700, "taker_buy_base": 1712119.2, "taker_buy_quote": 26881.229318 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.01559, "high": 0.01561, "low": 0.01522, "close": 0.01547, "volume": 10309004.4, "close_time": 1763164799999, "quote_volume": 158976.986986, "trades": 2138, "taker_buy_base": 3537753.2, "taker_buy_quote": 54639.742008 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.01548, "high": 0.01572, "low": 0.01545, "close": 0.01571, "volume": 8089117.2, "close_time": 1763168399999, "quote_volume": 126153.301227, "trades": 1534, "taker_buy_base": 5217700.8, "taker_buy_quote": 81360.131302 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0157, "high": 0.01595, "low": 0.01563, "close": 0.01589, "volume": 8944039.8, "close_time": 1763171999999, "quote_volume": 141700.375669, "trades": 1438, "taker_buy_base": 6304395.2, "taker_buy_quote": 99918.153824 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.01589, "high": 0.01596, "low": 0.01578, "close": 0.01596, "volume": 13024027.3, "close_time": 1763175599999, "quote_volume": 206923.919287, "trades": 1104, "taker_buy_base": 7933373.7, "taker_buy_quote": 126131.821262 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.01597, "high": 0.01604, "low": 0.01595, "close": 0.016, "volume": 11149353.8, "close_time": 1763179199999, "quote_volume": 178188.255964, "trades": 976, "taker_buy_base": 7088516.6, "taker_buy_quote": 113287.252906 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.016, "high": 0.01609, "low": 0.01588, "close": 0.01591, "volume": 7090902.8, "close_time": 1763182799999, "quote_volume": 113246.026977, "trades": 998, "taker_buy_base": 3653951.4, "taker_buy_quote": 58411.122992 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.01591, "high": 0.01601, "low": 0.01586, "close": 0.01599, "volume": 6415092.9, "close_time": 1763186399999, "quote_volume": 102245.916924, "trades": 803, "taker_buy_base": 4565014.7, "taker_buy_quote": 72764.506037 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.01599, "high": 0.01616, "low": 0.01596, "close": 0.01606, "volume": 10719816.2, "close_time": 1763189999999, "quote_volume": 172200.999006, "trades": 849, "taker_buy_base": 3619734.2, "taker_buy_quote": 58147.493275 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.01607, "high": 0.01607, "low": 0.0159, "close": 0.01594, "volume": 3565190.9, "close_time": 1763193599999, "quote_volume": 57057.505193, "trades": 589, "taker_buy_base": 2115815.3, "taker_buy_quote": 33873.790259 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.01595, "high": 0.01595, "low": 0.01561, "close": 0.01567, "volume": 15782222.5, "close_time": 1763197199999, "quote_volume": 249315.867304, "trades": 1711, "taker_buy_base": 7112033.0, "taker_buy_quote": 112592.789949 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.01567, "high": 0.01584, "low": 0.01566, "close": 0.01572, "volume": 5112186.4, "close_time": 1763200799999, "quote_volume": 80564.276088, "trades": 962, "taker_buy_base": 2456126.5, "taker_buy_quote": 38700.60686 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.01572, "high": 0.01577, "low": 0.01568, "close": 0.01573, "volume": 5450500.0, "close_time": 1763204399999, "quote_volume": 85701.126787, "trades": 551, "taker_buy_base": 2735994.9, "taker_buy_quote": 43049.783869 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.01573, "high": 0.01575, "low": 0.0156, "close": 0.01566, "volume": 3548288.8, "close_time": 1763207999999, "quote_volume": 55626.928176, "trades": 441, "taker_buy_base": 1358533.0, "taker_buy_quote": 21302.730223 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.01566, "high": 0.01587, "low": 0.01563, "close": 0.01586, "volume": 3909647.1, "close_time": 1763211599999, "quote_volume": 61625.847097, "trades": 469, "taker_buy_base": 1940330.7, "taker_buy_quote": 30603.709331 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.01586, "high": 0.01602, "low": 0.01584, "close": 0.01599, "volume": 8006327.3, "close_time": 1763215199999, "quote_volume": 127545.511232, "trades": 980, "taker_buy_base": 4415027.8, "taker_buy_quote": 70387.948632 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.01599, "high": 0.01602, "low": 0.0159, "close": 0.01593, "volume": 4639916.2, "close_time": 1763218799999, "quote_volume": 74034.523547, "trades": 700, "taker_buy_base": 2981961.9, "taker_buy_quote": 47597.520215 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.01592, "high": 0.01595, "low": 0.01584, "close": 0.01587, "volume": 3515228.2, "close_time": 1763222399999, "quote_volume": 55875.56333, "trades": 605, "taker_buy_base": 1436842.7, "taker_buy_quote": 22845.340716 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.01587, "high": 0.0159, "low": 0.01572, "close": 0.01581, "volume": 6307372.8, "close_time": 1763225999999, "quote_volume": 99510.935785, "trades": 819, "taker_buy_base": 2418722.1, "taker_buy_quote": 38213.839317 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.01582, "high": 0.01598, "low": 0.01579, "close": 0.01594, "volume": 7649233.6, "close_time": 1763229599999, "quote_volume": 121353.530087, "trades": 1003, "taker_buy_base": 3715278.8, "taker_buy_quote": 58954.298742 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.01593, "high": 0.01597, "low": 0.01586, "close": 0.01589, "volume": 4535073.1, "close_time": 1763233199999, "quote_volume": 72239.2228, "trades": 584, "taker_buy_base": 1968729.7, "taker_buy_quote": 31357.335455 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.01589, "high": 0.01593, "low": 0.01582, "close": 0.01584, "volume": 2633402.3, "close_time": 1763236799999, "quote_volume": 41753.810631, "trades": 428, "taker_buy_base": 1178939.9, "taker_buy_quote": 18688.796869 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.01585, "high": 0.01585, "low": 0.01568, "close": 0.0157, "volume": 4290506.8, "close_time": 1763240399999, "quote_volume": 67568.232069, "trades": 518, "taker_buy_base": 2002612.5, "taker_buy_quote": 31538.73583 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0157, "high": 0.01582, "low": 0.01551, "close": 0.01554, "volume": 10387105.5, "close_time": 1763243999999, "quote_volume": 162759.602385, "trades": 916, "taker_buy_base": 2972487.6, "taker_buy_quote": 46616.465827 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.01555, "high": 0.01572, "low": 0.01554, "close": 0.0157, "volume": 6129514.3, "close_time": 1763247599999, "quote_volume": 95885.506391, "trades": 593, "taker_buy_base": 3538641.4, "taker_buy_quote": 55340.422162 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.0157, "high": 0.01574, "low": 0.01565, "close": 0.01565, "volume": 4970660.4, "close_time": 1763251199999, "quote_volume": 78030.756344, "trades": 495, "taker_buy_base": 2900617.0, "taker_buy_quote": 45551.030989 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.01565, "high": 0.01568, "low": 0.0155, "close": 0.0156, "volume": 4408444.4, "close_time": 1763254799999, "quote_volume": 68673.985909, "trades": 507, "taker_buy_base": 3035074.4, "taker_buy_quote": 47293.926729 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.01559, "high": 0.01563, "low": 0.0154, "close": 0.01556, "volume": 7893672.3, "close_time": 1763258399999, "quote_volume": 122460.660244, "trades": 930, "taker_buy_base": 4032849.0, "taker_buy_quote": 62605.151143 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.01555, "high": 0.01585, "low": 0.01551, "close": 0.01583, "volume": 8161572.1, "close_time": 1763261999999, "quote_volume": 128280.767503, "trades": 893, "taker_buy_base": 5788403.2, "taker_buy_quote": 90970.334967 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.01584, "high": 0.01591, "low": 0.01581, "close": 0.01588, "volume": 2932062.8, "close_time": 1763265599999, "quote_volume": 46488.519805, "trades": 463, "taker_buy_base": 1996994.7, "taker_buy_quote": 31663.496179 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.01588, "high": 0.01589, "low": 0.01568, "close": 0.01576, "volume": 8554391.5, "close_time": 1763269199999, "quote_volume": 134690.0387, "trades": 846, "taker_buy_base": 2457152.7, "taker_buy_quote": 38739.755036 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.01576, "high": 0.01591, "low": 0.01576, "close": 0.01582, "volume": 4760022.4, "close_time": 1763272799999, "quote_volume": 75475.236403, "trades": 876, "taker_buy_base": 2189567.9, "taker_buy_quote": 34728.598959 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.01581, "high": 0.01593, "low": 0.0158, "close": 0.0158, "volume": 13343596.3, "close_time": 1763276399999, "quote_volume": 211718.587667, "trades": 813, "taker_buy_base": 8309850.0, "taker_buy_quote": 131866.147332 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.01581, "high": 0.01585, "low": 0.01573, "close": 0.01583, "volume": 5203365.7, "close_time": 1763279999999, "quote_volume": 82064.770391, "trades": 488, "taker_buy_base": 2102625.6, "taker_buy_quote": 33164.177619 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.01583, "high": 0.01587, "low": 0.01575, "close": 0.01579, "volume": 3460578.5, "close_time": 1763283599999, "quote_volume": 54711.82054, "trades": 481, "taker_buy_base": 1936164.2, "taker_buy_quote": 30613.321687 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.01578, "high": 0.01592, "low": 0.01572, "close": 0.01589, "volume": 4435121.9, "close_time": 1763287199999, "quote_volume": 70220.397996, "trades": 682, "taker_buy_base": 2510676.1, "taker_buy_quote": 39774.689829 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.01589, "high": 0.01592, "low": 0.01584, "close": 0.01587, "volume": 4837791.1, "close_time": 1763290799999, "quote_volume": 76863.141744, "trades": 602, "taker_buy_base": 2627659.7, "taker_buy_quote": 41751.466889 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.01587, "high": 0.01588, "low": 0.01552, "close": 0.01556, "volume": 11516913.8, "close_time": 1763294399999, "quote_volume": 180431.815598, "trades": 1588, "taker_buy_base": 5454984.8, "taker_buy_quote": 85426.086613 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.01556, "high": 0.01568, "low": 0.01549, "close": 0.01558, "volume": 5272376.8, "close_time": 1763297999999, "quote_volume": 82216.097251, "trades": 796, "taker_buy_base": 1657225.3, "taker_buy_quote": 25843.340987 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.01558, "high": 0.01563, "low": 0.01535, "close": 0.01544, "volume": 11313139.3, "close_time": 1763301599999, "quote_volume": 174919.117642, "trades": 1047, "taker_buy_base": 3512558.0, "taker_buy_quote": 54383.135654 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.01544, "high": 0.01555, "low": 0.0154, "close": 0.01552, "volume": 6451243.3, "close_time": 1763305199999, "quote_volume": 99847.770302, "trades": 961, "taker_buy_base": 3143856.1, "taker_buy_quote": 48697.84229 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.01551, "high": 0.01552, "low": 0.01508, "close": 0.01511, "volume": 15179222.6, "close_time": 1763308799999, "quote_volume": 230685.203045, "trades": 1938, "taker_buy_base": 5146407.5, "taker_buy_quote": 78142.484545 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0151, "high": 0.01526, "low": 0.01486, "close": 0.01491, "volume": 16932029.0, "close_time": 1763312399999, "quote_volume": 254494.504446, "trades": 2223, "taker_buy_base": 7517950.2, "taker_buy_quote": 113021.872532 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.01492, "high": 0.01494, "low": 0.01461, "close": 0.01481, "volume": 22166735.0, "close_time": 1763315999999, "quote_volume": 327523.154306, "trades": 2547, "taker_buy_base": 10044871.4, "taker_buy_quote": 148397.200018 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.01479, "high": 0.01509, "low": 0.01473, "close": 0.01481, "volume": 16188258.9, "close_time": 1763319599999, "quote_volume": 241005.988072, "trades": 1811, "taker_buy_base": 7521004.5, "taker_buy_quote": 111938.659884 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.01481, "high": 0.01506, "low": 0.01479, "close": 0.01482, "volume": 18336018.8, "close_time": 1763323199999, "quote_volume": 273201.066965, "trades": 1590, "taker_buy_base": 5320544.3, "taker_buy_quote": 79466.096577 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.01483, "high": 0.01492, "low": 0.01472, "close": 0.01477, "volume": 15843005.5, "close_time": 1763326799999, "quote_volume": 234632.534843, "trades": 1882, "taker_buy_base": 5960285.6, "taker_buy_quote": 88217.253903 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.01477, "high": 0.01485, "low": 0.01463, "close": 0.01485, "volume": 12421299.9, "close_time": 1763330399999, "quote_volume": 182846.573176, "trades": 1225, "taker_buy_base": 5462273.2, "taker_buy_quote": 80478.305371 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.01484, "high": 0.0151, "low": 0.01469, "close": 0.01503, "volume": 13293931.2, "close_time": 1763333999999, "quote_volume": 198270.240241, "trades": 1555, "taker_buy_base": 7711208.8, "taker_buy_quote": 115190.193961 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.01503, "high": 0.01519, "low": 0.01472, "close": 0.01506, "volume": 15866387.1, "close_time": 1763337599999, "quote_volume": 237632.85708, "trades": 1725, "taker_buy_base": 9141225.5, "taker_buy_quote": 137004.274299 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01507, "high": 0.01523, "low": 0.01486, "close": 0.01521, "volume": 8731653.0, "close_time": 1763341199999, "quote_volume": 131742.824472, "trades": 1117, "taker_buy_base": 5101167.3, "taker_buy_quote": 77197.475108 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.01521, "high": 0.01523, "low": 0.0151, "close": 0.01511, "volume": 4627156.7, "close_time": 1763344799999, "quote_volume": 70056.522432, "trades": 804, "taker_buy_base": 2558201.8, "taker_buy_quote": 38741.511401 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.01511, "high": 0.01526, "low": 0.01508, "close": 0.01521, "volume": 9726407.9, "close_time": 1763348399999, "quote_volume": 147888.071203, "trades": 993, "taker_buy_base": 6483277.6, "taker_buy_quote": 98567.081678 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.01522, "high": 0.01534, "low": 0.01521, "close": 0.0153, "volume": 6552427.9, "close_time": 1763351999999, "quote_volume": 100137.003879, "trades": 719, "taker_buy_base": 4398065.5, "taker_buy_quote": 67222.631401 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0153, "high": 0.01535, "low": 0.01519, "close": 0.01521, "volume": 13090367.6, "close_time": 1763355599999, "quote_volume": 199726.775179, "trades": 862, "taker_buy_base": 5162236.7, "taker_buy_quote": 78748.721094 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.01522, "high": 0.01522, "low": 0.0151, "close": 0.01516, "volume": 9446512.5, "close_time": 1763359199999, "quote_volume": 143052.957009, "trades": 806, "taker_buy_base": 3743942.6, "taker_buy_quote": 56763.494671 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.01515, "high": 0.01525, "low": 0.01511, "close": 0.01525, "volume": 4823709.6, "close_time": 1763362799999, "quote_volume": 73229.826175, "trades": 532, "taker_buy_base": 3192893.3, "taker_buy_quote": 48481.027643 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.01525, "high": 0.0154, "low": 0.01525, "close": 0.01536, "volume": 9124175.7, "close_time": 1763366399999, "quote_volume": 139857.382829, "trades": 893, "taker_buy_base": 5657423.1, "taker_buy_quote": 86764.364956 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.01535, "high": 0.01539, "low": 0.01527, "close": 0.01531, "volume": 5604380.6, "close_time": 1763369999999, "quote_volume": 85915.368553, "trades": 541, "taker_buy_base": 2385890.1, "taker_buy_quote": 36605.212842 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.01531, "high": 0.01544, "low": 0.01524, "close": 0.01532, "volume": 7979047.2, "close_time": 1763373599999, "quote_volume": 122228.755981, "trades": 628, "taker_buy_base": 5526309.2, "taker_buy_quote": 84648.573525 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.01532, "high": 0.01539, "low": 0.01529, "close": 0.01533, "volume": 4523105.2, "close_time": 1763377199999, "quote_volume": 69377.238272, "trades": 523, "taker_buy_base": 2759321.2, "taker_buy_quote": 42314.974422 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.01532, "high": 0.01545, "low": 0.01531, "close": 0.01534, "volume": 4006052.7, "close_time": 1763380799999, "quote_volume": 61579.162333, "trades": 894, "taker_buy_base": 1749483.5, "taker_buy_quote": 26889.95742 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.01534, "high": 0.01536, "low": 0.01528, "close": 0.0153, "volume": 5010738.2, "close_time": 1763384399999, "quote_volume": 76767.696767, "trades": 1213, "taker_buy_base": 1635952.0, "taker_buy_quote": 25059.735423 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0153, "high": 0.01533, "low": 0.01481, "close": 0.01496, "volume": 9056737.8, "close_time": 1763387999999, "quote_volume": 136541.063975, "trades": 1542, "taker_buy_base": 4111647.5, "taker_buy_quote": 61993.108847 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.01495, "high": 0.01556, "low": 0.01486, "close": 0.0152, "volume": 36445152.2, "close_time": 1763391599999, "quote_volume": 554399.604022, "trades": 6171, "taker_buy_base": 19464561.5, "taker_buy_quote": 296282.172119 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.01521, "high": 0.01526, "low": 0.01492, "close": 0.01501, "volume": 23892095.8, "close_time": 1763395199999, "quote_volume": 360407.967858, "trades": 2798, "taker_buy_base": 12347420.1, "taker_buy_quote": 186222.637921 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.01501, "high": 0.01521, "low": 0.01478, "close": 0.01519, "volume": 14241338.1, "close_time": 1763398799999, "quote_volume": 213036.083808, "trades": 1706, "taker_buy_base": 6027343.5, "taker_buy_quote": 90348.250723 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.01518, "high": 0.01519, "low": 0.01472, "close": 0.01473, "volume": 11515516.6, "close_time": 1763402399999, "quote_volume": 171770.571792, "trades": 1537, "taker_buy_base": 4562632.1, "taker_buy_quote": 68244.014718 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.01472, "high": 0.01482, "low": 0.01447, "close": 0.01457, "volume": 28281605.0, "close_time": 1763405999999, "quote_volume": 413897.430581, "trades": 3408, "taker_buy_base": 12179567.1, "taker_buy_quote": 178375.951174 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.01455, "high": 0.01458, "low": 0.01427, "close": 0.01434, "volume": 29253227.1, "close_time": 1763409599999, "quote_volume": 422156.696544, "trades": 3723, "taker_buy_base": 13037149.4, "taker_buy_quote": 188061.146029 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.01433, "high": 0.01442, "low": 0.01411, "close": 0.0143, "volume": 30295706.6, "close_time": 1763413199999, "quote_volume": 431946.481673, "trades": 3202, "taker_buy_base": 15704805.6, "taker_buy_quote": 224022.607491 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.01429, "high": 0.01445, "low": 0.01426, "close": 0.01436, "volume": 19714916.2, "close_time": 1763416799999, "quote_volume": 282850.060138, "trades": 4166, "taker_buy_base": 14937573.0, "taker_buy_quote": 214278.814529 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.01436, "high": 0.01443, "low": 0.01425, "close": 0.0144, "volume": 17428668.6, "close_time": 1763420399999, "quote_volume": 250204.808591, "trades": 1606, "taker_buy_base": 10470077.1, "taker_buy_quote": 150285.393152 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0144, "high": 0.01446, "low": 0.01433, "close": 0.01445, "volume": 10668680.1, "close_time": 1763423999999, "quote_volume": 153501.410443, "trades": 1116, "taker_buy_base": 5223498.7, "taker_buy_quote": 75173.851544 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01444, "high": 0.01448, "low": 0.01411, "close": 0.01439, "volume": 18562777.5, "close_time": 1763427599999, "quote_volume": 265202.819776, "trades": 2447, "taker_buy_base": 7529848.8, "taker_buy_quote": 107551.546669 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.01439, "high": 0.01448, "low": 0.01435, "close": 0.01441, "volume": 7983408.8, "close_time": 1763431199999, "quote_volume": 115161.083209, "trades": 1144, "taker_buy_base": 3933251.2, "taker_buy_quote": 56732.887947 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.0144, "high": 0.01461, "low": 0.01424, "close": 0.01435, "volume": 14366653.9, "close_time": 1763434799999, "quote_volume": 207161.094689, "trades": 1506, "taker_buy_base": 8448828.7, "taker_buy_quote": 121853.289175 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.01438, "high": 0.01463, "low": 0.0142, "close": 0.01459, "volume": 24777140.5, "close_time": 1763438399999, "quote_volume": 357459.595563, "trades": 2482, "taker_buy_base": 11111702.6, "taker_buy_quote": 160458.502715 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.01459, "high": 0.01463, "low": 0.01432, "close": 0.0146, "volume": 17820382.8, "close_time": 1763441999999, "quote_volume": 258360.07996, "trades": 2032, "taker_buy_base": 7859597.0, "taker_buy_quote": 114075.977967 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0146, "high": 0.0147, "low": 0.01447, "close": 0.01456, "volume": 8860130.0, "close_time": 1763445599999, "quote_volume": 129401.994032, "trades": 1043, "taker_buy_base": 4946690.4, "taker_buy_quote": 72312.157631 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.01455, "high": 0.01459, "low": 0.01434, "close": 0.01436, "volume": 10702916.6, "close_time": 1763449199999, "quote_volume": 154644.826797, "trades": 1043, "taker_buy_base": 4895838.4, "taker_buy_quote": 70798.79999 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.01435, "high": 0.01451, "low": 0.01429, "close": 0.01443, "volume": 10945228.5, "close_time": 1763452799999, "quote_volume": 157550.246084, "trades": 1350, "taker_buy_base": 4522505.1, "taker_buy_quote": 65137.094891 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.01443, "high": 0.01462, "low": 0.01442, "close": 0.01453, "volume": 10720443.5, "close_time": 1763456399999, "quote_volume": 155595.3083, "trades": 1213, "taker_buy_base": 6486996.9, "taker_buy_quote": 94151.316838 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.01453, "high": 0.01454, "low": 0.01437, "close": 0.01446, "volume": 11854874.1, "close_time": 1763459999999, "quote_volume": 171404.104628, "trades": 1325, "taker_buy_base": 6865141.7, "taker_buy_quote": 99296.494142 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.01447, "high": 0.01452, "low": 0.01439, "close": 0.01451, "volume": 13237718.6, "close_time": 1763463599999, "quote_volume": 191628.243182, "trades": 1040, "taker_buy_base": 7391410.9, "taker_buy_quote": 107086.598225 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0145, "high": 0.0145, "low": 0.01438, "close": 0.0144, "volume": 12876931.5, "close_time": 1763467199999, "quote_volume": 185833.859858, "trades": 874, "taker_buy_base": 6658344.2, "taker_buy_quote": 96171.373009 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.01441, "high": 0.01445, "low": 0.01431, "close": 0.0144, "volume": 5619413.0, "close_time": 1763470799999, "quote_volume": 80818.072278, "trades": 685, "taker_buy_base": 2621856.1, "taker_buy_quote": 37720.109388 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0144, "high": 0.0144, "low": 0.01423, "close": 0.01433, "volume": 6128215.2, "close_time": 1763474399999, "quote_volume": 87715.859554, "trades": 674, "taker_buy_base": 2727168.5, "taker_buy_quote": 39020.557585 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.01433, "high": 0.01459, "low": 0.01431, "close": 0.01437, "volume": 13843898.5, "close_time": 1763477999999, "quote_volume": 200077.571636, "trades": 2015, "taker_buy_base": 7853351.6, "taker_buy_quote": 113437.81253 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.01436, "high": 0.01485, "low": 0.0143, "close": 0.01479, "volume": 25839615.9, "close_time": 1763481599999, "quote_volume": 379170.417702, "trades": 2701, "taker_buy_base": 14975224.1, "taker_buy_quote": 219572.717837 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.01479, "high": 0.01519, "low": 0.01473, "close": 0.01512, "volume": 18242737.7, "close_time": 1763485199999, "quote_volume": 273402.510152, "trades": 1948, "taker_buy_base": 9459360.4, "taker_buy_quote": 142043.512922 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.01512, "high": 0.01516, "low": 0.01492, "close": 0.015, "volume": 8122247.4, "close_time": 1763488799999, "quote_volume": 122226.054445, "trades": 830, "taker_buy_base": 3337318.4, "taker_buy_quote": 50211.228927 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.01501, "high": 0.01508, "low": 0.01496, "close": 0.01502, "volume": 14447993.7, "close_time": 1763492399999, "quote_volume": 217059.512829, "trades": 1178, "taker_buy_base": 6711655.8, "taker_buy_quote": 100958.138846 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.01502, "high": 0.01514, "low": 0.015, "close": 0.01505, "volume": 7201185.1, "close_time": 1763495999999, "quote_volume": 108503.652322, "trades": 633, "taker_buy_base": 4409782.0, "taker_buy_quote": 66505.62045 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.01505, "high": 0.01509, "low": 0.01496, "close": 0.01497, "volume": 3566959.8, "close_time": 1763499599999, "quote_volume": 53589.725713, "trades": 375, "taker_buy_base": 1483149.9, "taker_buy_quote": 22294.826622 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.01497, "high": 0.015, "low": 0.01479, "close": 0.0148, "volume": 5295225.6, "close_time": 1763503199999, "quote_volume": 78797.780781, "trades": 590, "taker_buy_base": 2342339.2, "taker_buy_quote": 34876.102135 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.0148, "high": 0.01506, "low": 0.01479, "close": 0.01503, "volume": 3234567.1, "close_time": 1763506799999, "quote_volume": 48275.074419, "trades": 582, "taker_buy_base": 2027890.3, "taker_buy_quote": 30262.530269 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.01504, "high": 0.01504, "low": 0.01485, "close": 0.01489, "volume": 3919017.4, "close_time": 1763510399999, "quote_volume": 58427.447816, "trades": 758, "taker_buy_base": 2257707.6, "taker_buy_quote": 33658.100777 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01488, "high": 0.01489, "low": 0.01468, "close": 0.01482, "volume": 7049938.7, "close_time": 1763513999999, "quote_volume": 104204.287589, "trades": 1039, "taker_buy_base": 2759351.4, "taker_buy_quote": 40787.760949 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.01482, "high": 0.01492, "low": 0.01475, "close": 0.01484, "volume": 8169895.9, "close_time": 1763517599999, "quote_volume": 121274.787262, "trades": 912, "taker_buy_base": 4717316.9, "taker_buy_quote": 69999.255721 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.01484, "high": 0.01492, "low": 0.0148, "close": 0.0148, "volume": 4199747.5, "close_time": 1763521199999, "quote_volume": 62385.293181, "trades": 672, "taker_buy_base": 2820286.1, "taker_buy_quote": 41898.068584 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.01481, "high": 0.01481, "low": 0.01461, "close": 0.01462, "volume": 6640320.8, "close_time": 1763524799999, "quote_volume": 97483.784317, "trades": 799, "taker_buy_base": 3354787.7, "taker_buy_quote": 49259.515602 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.01463, "high": 0.01464, "low": 0.01446, "close": 0.01447, "volume": 11480509.3, "close_time": 1763528399999, "quote_volume": 166966.537883, "trades": 985, "taker_buy_base": 5429058.4, "taker_buy_quote": 79006.429933 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.01447, "high": 0.01449, "low": 0.01422, "close": 0.01426, "volume": 8976593.1, "close_time": 1763531999999, "quote_volume": 128659.381813, "trades": 1010, "taker_buy_base": 4085295.1, "taker_buy_quote": 58623.212234 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.01427, "high": 0.01438, "low": 0.01423, "close": 0.01437, "volume": 6548379.9, "close_time": 1763535599999, "quote_volume": 93688.81984, "trades": 1069, "taker_buy_base": 2760021.4, "taker_buy_quote": 39501.45017 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.01436, "high": 0.01455, "low": 0.01435, "close": 0.0145, "volume": 8640476.9, "close_time": 1763539199999, "quote_volume": 125086.918415, "trades": 1265, "taker_buy_base": 3686882.1, "taker_buy_quote": 53345.231219 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0145, "high": 0.01451, "low": 0.01441, "close": 0.01444, "volume": 7033986.1, "close_time": 1763542799999, "quote_volume": 101700.230803, "trades": 1473, "taker_buy_base": 3413687.9, "taker_buy_quote": 49384.611019 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.01444, "high": 0.01446, "low": 0.01436, "close": 0.01444, "volume": 4763989.7, "close_time": 1763546399999, "quote_volume": 68643.293883, "trades": 731, "taker_buy_base": 2755578.5, "taker_buy_quote": 39712.334136 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.01443, "high": 0.0145, "low": 0.01439, "close": 0.0144, "volume": 2821191.0, "close_time": 1763549999999, "quote_volume": 40715.000017, "trades": 659, "taker_buy_base": 1822852.8, "taker_buy_quote": 26311.91489 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0144, "high": 0.01444, "low": 0.01438, "close": 0.0144, "volume": 2645059.9, "close_time": 1763553599999, "quote_volume": 38108.136472, "trades": 527, "taker_buy_base": 1736782.6, "taker_buy_quote": 25026.902124 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0144, "high": 0.01451, "low": 0.01439, "close": 0.01447, "volume": 4892843.1, "close_time": 1763557199999, "quote_volume": 70662.637719, "trades": 793, "taker_buy_base": 2945209.3, "taker_buy_quote": 42539.443015 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.01448, "high": 0.01449, "low": 0.01434, "close": 0.01437, "volume": 8643221.2, "close_time": 1763560799999, "quote_volume": 124564.361183, "trades": 1064, "taker_buy_base": 4262694.7, "taker_buy_quote": 61394.312379 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.01438, "high": 0.01446, "low": 0.01422, "close": 0.01441, "volume": 6579186.3, "close_time": 1763564399999, "quote_volume": 94256.891623, "trades": 1040, "taker_buy_base": 3470537.3, "taker_buy_quote": 49748.90592 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.01441, "high": 0.01466, "low": 0.01412, "close": 0.01413, "volume": 12346863.8, "close_time": 1763567999999, "quote_volume": 177039.391087, "trades": 1876, "taker_buy_base": 5741345.9, "taker_buy_quote": 82518.971829 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.01414, "high": 0.01423, "low": 0.01389, "close": 0.01394, "volume": 23287512.6, "close_time": 1763571599999, "quote_volume": 327375.551067, "trades": 2428, "taker_buy_base": 8144555.2, "taker_buy_quote": 114464.123455 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.01393, "high": 0.01399, "low": 0.0136, "close": 0.0139, "volume": 46208056.1, "close_time": 1763575199999, "quote_volume": 639193.074801, "trades": 4998, "taker_buy_base": 18423470.4, "taker_buy_quote": 255065.894712 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.01391, "high": 0.01394, "low": 0.01363, "close": 0.01374, "volume": 21426004.1, "close_time": 1763578799999, "quote_volume": 295183.246996, "trades": 2226, "taker_buy_base": 9847529.5, "taker_buy_quote": 135508.33753 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.01373, "high": 0.01384, "low": 0.01369, "close": 0.01377, "volume": 12503567.9, "close_time": 1763582399999, "quote_volume": 171822.529253, "trades": 1977, "taker_buy_base": 7363708.6, "taker_buy_quote": 101181.358543 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.01378, "high": 0.01405, "low": 0.01376, "close": 0.014, "volume": 12467052.2, "close_time": 1763585999999, "quote_volume": 173545.12686, "trades": 1335, "taker_buy_base": 7904038.4, "taker_buy_quote": 110214.540928 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.01401, "high": 0.01433, "low": 0.01399, "close": 0.0143, "volume": 27267412.4, "close_time": 1763589599999, "quote_volume": 385851.204054, "trades": 2528, "taker_buy_base": 13145234.5, "taker_buy_quote": 186084.909324 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.01429, "high": 0.01429, "low": 0.01412, "close": 0.01422, "volume": 5377341.7, "close_time": 1763593199999, "quote_volume": 76247.194673, "trades": 735, "taker_buy_base": 3071756.8, "taker_buy_quote": 43579.789454 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.01421, "high": 0.01438, "low": 0.01421, "close": 0.01435, "volume": 8083168.3, "close_time": 1763596799999, "quote_volume": 115689.183486, "trades": 869, "taker_buy_base": 4610509.5, "taker_buy_quote": 66036.522126 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01435, "high": 0.01439, "low": 0.01427, "close": 0.01429, "volume": 4693200.2, "close_time": 1763600399999, "quote_volume": 67223.221757, "trades": 563, "taker_buy_base": 2839254.1, "taker_buy_quote": 40686.283868 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.01427, "high": 0.01442, "low": 0.01427, "close": 0.01441, "volume": 6621863.6, "close_time": 1763603999999, "quote_volume": 95015.978166, "trades": 1018, "taker_buy_base": 3581245.1, "taker_buy_quote": 51387.726667 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.01441, "high": 0.01449, "low": 0.01438, "close": 0.01442, "volume": 7882319.5, "close_time": 1763607599999, "quote_volume": 113717.175836, "trades": 1388, "taker_buy_base": 3598672.3, "taker_buy_quote": 51935.898656 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.01443, "high": 0.01445, "low": 0.0143, "close": 0.01431, "volume": 6590307.4, "close_time": 1763611199999, "quote_volume": 94804.30885, "trades": 1233, "taker_buy_base": 3602673.2, "taker_buy_quote": 51857.343036 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.01432, "high": 0.01446, "low": 0.01424, "close": 0.01446, "volume": 6036003.0, "close_time": 1763614799999, "quote_volume": 86340.544178, "trades": 718, "taker_buy_base": 3564772.7, "taker_buy_quote": 51003.440676 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.01445, "high": 0.01449, "low": 0.01433, "close": 0.01438, "volume": 4188588.1, "close_time": 1763618399999, "quote_volume": 60286.29898, "trades": 703, "taker_buy_base": 2307156.4, "taker_buy_quote": 33214.939846 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.01437, "high": 0.01443, "low": 0.01429, "close": 0.01435, "volume": 9460308.2, "close_time": 1763621999999, "quote_volume": 135838.899162, "trades": 1298, "taker_buy_base": 4108735.7, "taker_buy_quote": 58999.09245 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.01436, "high": 0.0145, "low": 0.01435, "close": 0.01447, "volume": 4409682.1, "close_time": 1763625599999, "quote_volume": 63606.838888, "trades": 472, "taker_buy_base": 3108735.2, "taker_buy_quote": 44841.411942 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.01448, "high": 0.0145, "low": 0.01441, "close": 0.01446, "volume": 4695517.0, "close_time": 1763629199999, "quote_volume": 67873.221168, "trades": 628, "taker_buy_base": 3083843.4, "taker_buy_quote": 44581.31062 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.01446, "high": 0.01451, "low": 0.01439, "close": 0.01443, "volume": 6960853.0, "close_time": 1763632799999, "quote_volume": 100564.110728, "trades": 1032, "taker_buy_base": 2577130.9, "taker_buy_quote": 37235.230657 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.01443, "high": 0.01446, "low": 0.01434, "close": 0.01444, "volume": 7262122.7, "close_time": 1763636399999, "quote_volume": 104423.298284, "trades": 950, "taker_buy_base": 4504478.5, "taker_buy_quote": 64768.626848 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.01444, "high": 0.01445, "low": 0.01432, "close": 0.01443, "volume": 6989878.1, "close_time": 1763639999999, "quote_volume": 100590.652629, "trades": 1136, "taker_buy_base": 3406562.5, "taker_buy_quote": 49041.34817 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.01442, "high": 0.01455, "low": 0.01432, "close": 0.01452, "volume": 18702875.4, "close_time": 1763643599999, "quote_volume": 269443.0187, "trades": 2969, "taker_buy_base": 7872326.5, "taker_buy_quote": 113581.371838 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.01453, "high": 0.01454, "low": 0.01431, "close": 0.01432, "volume": 20302983.4, "close_time": 1763647199999, "quote_volume": 292831.307918, "trades": 2412, "taker_buy_base": 9029898.5, "taker_buy_quote": 130290.405972 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.01432, "high": 0.01444, "low": 0.01416, "close": 0.01436, "volume": 19027476.6, "close_time": 1763650799999, "quote_volume": 271915.645394, "trades": 3623, "taker_buy_base": 7927610.6, "taker_buy_quote": 113336.031094 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.01437, "high": 0.01437, "low": 0.01401, "close": 0.01403, "volume": 26444893.3, "close_time": 1763654399999, "quote_volume": 375021.804298, "trades": 3050, "taker_buy_base": 9838432.9, "taker_buy_quote": 139632.896037 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.01403, "high": 0.01407, "low": 0.01345, "close": 0.01352, "volume": 55206634.0, "close_time": 1763657999999, "quote_volume": 755799.807475, "trades": 6164, "taker_buy_base": 23564741.2, "taker_buy_quote": 323106.050862 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.01352, "high": 0.01359, "low": 0.01326, "close": 0.01338, "volume": 40388635.4, "close_time": 1763661599999, "quote_volume": 540196.356561, "trades": 6468, "taker_buy_base": 20449975.0, "taker_buy_quote": 273574.32581 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.01337, "high": 0.01351, "low": 0.01325, "close": 0.0133, "volume": 23981322.1, "close_time": 1763665199999, "quote_volume": 320335.266984, "trades": 3562, "taker_buy_base": 12478505.7, "taker_buy_quote": 166753.625707 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.01329, "high": 0.01347, "low": 0.01318, "close": 0.01346, "volume": 18816266.6, "close_time": 1763668799999, "quote_volume": 250430.507379, "trades": 2940, "taker_buy_base": 9301983.0, "taker_buy_quote": 123854.424063 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.01344, "high": 0.01344, "low": 0.01324, "close": 0.01328, "volume": 17148688.8, "close_time": 1763672399999, "quote_volume": 228391.053104, "trades": 2454, "taker_buy_base": 8138490.8, "taker_buy_quote": 108454.761771 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.01329, "high": 0.01356, "low": 0.01326, "close": 0.01349, "volume": 13434483.6, "close_time": 1763675999999, "quote_volume": 180618.186378, "trades": 2030, "taker_buy_base": 7646107.7, "taker_buy_quote": 102764.721989 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.01348, "high": 0.01371, "low": 0.01346, "close": 0.01365, "volume": 13257534.4, "close_time": 1763679599999, "quote_volume": 180658.370287, "trades": 1017, "taker_buy_base": 7967530.2, "taker_buy_quote": 108505.047492 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.01365, "high": 0.01365, "low": 0.01335, "close": 0.01338, "volume": 16729561.9, "close_time": 1763683199999, "quote_volume": 224819.754583, "trades": 1733, "taker_buy_base": 6517661.9, "taker_buy_quote": 87666.684454 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.01338, "high": 0.01364, "low": 0.01338, "close": 0.01362, "volume": 7487391.9, "close_time": 1763686799999, "quote_volume": 101421.378399, "trades": 955, "taker_buy_base": 4195502.8, "taker_buy_quote": 56851.329843 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.01362, "high": 0.01374, "low": 0.01356, "close": 0.01364, "volume": 12963077.6, "close_time": 1763690399999, "quote_volume": 176908.744753, "trades": 1075, "taker_buy_base": 5727679.0, "taker_buy_quote": 78155.225188 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.01364, "high": 0.01365, "low": 0.01323, "close": 0.01328, "volume": 21058977.6, "close_time": 1763693999999, "quote_volume": 282628.550972, "trades": 2016, "taker_buy_base": 7399703.2, "taker_buy_quote": 99363.604436 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.01328, "high": 0.01354, "low": 0.01328, "close": 0.01339, "volume": 12983213.1, "close_time": 1763697599999, "quote_volume": 174009.101553, "trades": 2119, "taker_buy_base": 4843096.0, "taker_buy_quote": 64926.962221 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.01339, "high": 0.01347, "low": 0.01327, "close": 0.01347, "volume": 18389599.7, "close_time": 1763701199999, "quote_volume": 245800.834982, "trades": 1749, "taker_buy_base": 7736330.2, "taker_buy_quote": 103468.752303 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.01345, "high": 0.01347, "low": 0.01325, "close": 0.0133, "volume": 9139719.9, "close_time": 1763704799999, "quote_volume": 121963.486432, "trades": 1041, "taker_buy_base": 3305909.6, "taker_buy_quote": 44150.647472 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.01331, "high": 0.01337, "low": 0.01324, "close": 0.0133, "volume": 13239558.4, "close_time": 1763708399999, "quote_volume": 176149.572204, "trades": 1326, "taker_buy_base": 4885390.5, "taker_buy_quote": 65045.145046 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0133, "high": 0.01336, "low": 0.01236, "close": 0.01284, "volume": 93793105.5, "close_time": 1763711999999, "quote_volume": 1206210.075641, "trades": 10517, "taker_buy_base": 41569701.5, "taker_buy_quote": 533714.097758 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.01283, "high": 0.01307, "low": 0.01275, "close": 0.01281, "volume": 38503964.3, "close_time": 1763715599999, "quote_volume": 496651.069195, "trades": 4135, "taker_buy_base": 19898253.3, "taker_buy_quote": 256629.47808 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0128, "high": 0.01295, "low": 0.01262, "close": 0.01265, "volume": 21892859.8, "close_time": 1763719199999, "quote_volume": 278554.171487, "trades": 3513, "taker_buy_base": 10518138.4, "taker_buy_quote": 133962.001544 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.01264, "high": 0.01283, "low": 0.01256, "close": 0.01269, "volume": 33451156.5, "close_time": 1763722799999, "quote_volume": 424383.82786, "trades": 3130, "taker_buy_base": 17612847.0, "taker_buy_quote": 223497.704038 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.01269, "high": 0.01284, "low": 0.01256, "close": 0.0126, "volume": 15725627.8, "close_time": 1763726399999, "quote_volume": 199662.758956, "trades": 1886, "taker_buy_base": 7998429.3, "taker_buy_quote": 101677.686834 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.01261, "high": 0.01289, "low": 0.01228, "close": 0.01282, "volume": 40666772.2, "close_time": 1763729999999, "quote_volume": 508983.340188, "trades": 3625, "taker_buy_base": 21910070.0, "taker_buy_quote": 273903.819533 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.01282, "high": 0.01305, "low": 0.01276, "close": 0.01289, "volume": 18500790.0, "close_time": 1763733599999, "quote_volume": 238680.550408, "trades": 1958, "taker_buy_base": 8599121.0, "taker_buy_quote": 111080.038679 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.01288, "high": 0.01318, "low": 0.01281, "close": 0.01313, "volume": 26771368.8, "close_time": 1763737199999, "quote_volume": 348688.71058, "trades": 2520, "taker_buy_base": 12967962.3, "taker_buy_quote": 169134.47697 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.01313, "high": 0.01316, "low": 0.01281, "close": 0.01287, "volume": 15667473.0, "close_time": 1763740799999, "quote_volume": 202735.720698, "trades": 1655, "taker_buy_base": 7975121.3, "taker_buy_quote": 103213.348723 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.01288, "high": 0.01324, "low": 0.01274, "close": 0.01321, "volume": 22578683.8, "close_time": 1763744399999, "quote_volume": 292552.966918, "trades": 2545, "taker_buy_base": 11081495.6, "taker_buy_quote": 143631.146088 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.01322, "high": 0.01335, "low": 0.01315, "close": 0.01316, "volume": 17409602.6, "close_time": 1763747999999, "quote_volume": 230656.165619, "trades": 1635, "taker_buy_base": 7844304.1, "taker_buy_quote": 104050.624902 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.01317, "high": 0.01329, "low": 0.01292, "close": 0.01316, "volume": 20279934.7, "close_time": 1763751599999, "quote_volume": 266203.820801, "trades": 1943, "taker_buy_base": 11662944.9, "taker_buy_quote": 153323.758185 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.01316, "high": 0.01319, "low": 0.01294, "close": 0.01297, "volume": 15748073.8, "close_time": 1763755199999, "quote_volume": 205609.355765, "trades": 1644, "taker_buy_base": 6323400.7, "taker_buy_quote": 82532.390429 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.01298, "high": 0.01298, "low": 0.01268, "close": 0.01274, "volume": 31326553.7, "close_time": 1763758799999, "quote_volume": 401274.973886, "trades": 1936, "taker_buy_base": 18821978.4, "taker_buy_quote": 241158.443417 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.01276, "high": 0.01299, "low": 0.01265, "close": 0.01285, "volume": 23478635.9, "close_time": 1763762399999, "quote_volume": 302287.841639, "trades": 1610, "taker_buy_base": 10913457.6, "taker_buy_quote": 140739.291542 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.01284, "high": 0.01288, "low": 0.01247, "close": 0.01248, "volume": 18755852.4, "close_time": 1763765999999, "quote_volume": 237071.197314, "trades": 1704, "taker_buy_base": 8398764.7, "taker_buy_quote": 106247.589114 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.01248, "high": 0.0129, "low": 0.01247, "close": 0.0128, "volume": 22184851.3, "close_time": 1763769599999, "quote_volume": 282970.61783, "trades": 1648, "taker_buy_base": 12553539.3, "taker_buy_quote": 160082.512354 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0128, "high": 0.01293, "low": 0.01272, "close": 0.01288, "volume": 20473565.4, "close_time": 1763773199999, "quote_volume": 263208.234444, "trades": 1534, "taker_buy_base": 10567336.8, "taker_buy_quote": 135919.228247 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.01288, "high": 0.01293, "low": 0.01283, "close": 0.01287, "volume": 9006245.9, "close_time": 1763776799999, "quote_volume": 115970.686121, "trades": 714, "taker_buy_base": 4311697.0, "taker_buy_quote": 55535.197701 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.01288, "high": 0.01288, "low": 0.01275, "close": 0.0128, "volume": 7355926.4, "close_time": 1763780399999, "quote_volume": 94149.217505, "trades": 583, "taker_buy_base": 3719128.2, "taker_buy_quote": 47599.369436 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.0128, "high": 0.01287, "low": 0.01276, "close": 0.01283, "volume": 11935904.3, "close_time": 1763783999999, "quote_volume": 152999.391522, "trades": 1015, "taker_buy_base": 4494010.7, "taker_buy_quote": 57599.874509 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.01282, "high": 0.01283, "low": 0.01264, "close": 0.0128, "volume": 19571961.3, "close_time": 1763787599999, "quote_volume": 249006.033079, "trades": 1392, "taker_buy_base": 10074049.3, "taker_buy_quote": 128147.68059 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.0128, "high": 0.01281, "low": 0.0126, "close": 0.0127, "volume": 6818584.8, "close_time": 1763791199999, "quote_volume": 86363.801059, "trades": 804, "taker_buy_base": 4105886.8, "taker_buy_quote": 52018.033809 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0127, "high": 0.01286, "low": 0.0126, "close": 0.01281, "volume": 6937185.9, "close_time": 1763794799999, "quote_volume": 88200.562458, "trades": 852, "taker_buy_base": 3546852.9, "taker_buy_quote": 45034.567661 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.0128, "high": 0.01287, "low": 0.01273, "close": 0.01283, "volume": 7605365.8, "close_time": 1763798399999, "quote_volume": 97416.534911, "trades": 726, "taker_buy_base": 4001434.2, "taker_buy_quote": 51279.187545 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.01282, "high": 0.01284, "low": 0.01251, "close": 0.01253, "volume": 13686042.8, "close_time": 1763801999999, "quote_volume": 173072.539156, "trades": 1300, "taker_buy_base": 6062229.6, "taker_buy_quote": 76635.836792 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.01254, "high": 0.01268, "low": 0.01249, "close": 0.01252, "volume": 17204576.5, "close_time": 1763805599999, "quote_volume": 216113.591146, "trades": 1351, "taker_buy_base": 5182853.5, "taker_buy_quote": 65212.039713 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.01251, "high": 0.01259, "low": 0.01245, "close": 0.01252, "volume": 8743334.7, "close_time": 1763809199999, "quote_volume": 109359.521159, "trades": 872, "taker_buy_base": 4348816.9, "taker_buy_quote": 54414.641691 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.01253, "high": 0.01277, "low": 0.01252, "close": 0.01267, "volume": 8827138.4, "close_time": 1763812799999, "quote_volume": 111764.684607, "trades": 912, "taker_buy_base": 4427539.6, "taker_buy_quote": 56087.733056 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.01267, "high": 0.01267, "low": 0.01253, "close": 0.0126, "volume": 7073676.7, "close_time": 1763816399999, "quote_volume": 89021.145925, "trades": 873, "taker_buy_base": 2952461.9, "taker_buy_quote": 37158.739157 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.0126, "high": 0.01264, "low": 0.01248, "close": 0.01258, "volume": 5418507.0, "close_time": 1763819999999, "quote_volume": 68022.415335, "trades": 750, "taker_buy_base": 2544540.9, "taker_buy_quote": 31953.018765 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.01259, "high": 0.01278, "low": 0.01259, "close": 0.01273, "volume": 9846609.9, "close_time": 1763823599999, "quote_volume": 124910.46863, "trades": 1138, "taker_buy_base": 4600131.2, "taker_buy_quote": 58368.806183 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.01273, "high": 0.01277, "low": 0.01257, "close": 0.01269, "volume": 4987580.6, "close_time": 1763827199999, "quote_volume": 63244.122938, "trades": 643, "taker_buy_base": 2855447.5, "taker_buy_quote": 36216.146224 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.01268, "high": 0.01287, "low": 0.01268, "close": 0.01285, "volume": 7022601.5, "close_time": 1763830799999, "quote_volume": 89848.147154, "trades": 729, "taker_buy_base": 3833958.3, "taker_buy_quote": 49017.10421 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.01285, "high": 0.01286, "low": 0.01275, "close": 0.01277, "volume": 4960761.2, "close_time": 1763834399999, "quote_volume": 63495.069835, "trades": 485, "taker_buy_base": 2497293.1, "taker_buy_quote": 31953.113493 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.01276, "high": 0.01278, "low": 0.01271, "close": 0.01274, "volume": 3775030.0, "close_time": 1763837999999, "quote_volume": 48133.813817, "trades": 379, "taker_buy_base": 1681680.5, "taker_buy_quote": 21441.558539 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.01274, "high": 0.01279, "low": 0.01267, "close": 0.01271, "volume": 3325456.0, "close_time": 1763841599999, "quote_volume": 42294.727644, "trades": 443, "taker_buy_base": 2006248.1, "taker_buy_quote": 25518.664781 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.01271, "high": 0.01275, "low": 0.01261, "close": 0.01266, "volume": 3690633.8, "close_time": 1763845199999, "quote_volume": 46837.47925, "trades": 429, "taker_buy_base": 2397198.0, "taker_buy_quote": 30435.956494 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.01266, "high": 0.01272, "low": 0.01266, "close": 0.0127, "volume": 1882490.2, "close_time": 1763848799999, "quote_volume": 23891.66199, "trades": 313, "taker_buy_base": 944580.3, "taker_buy_quote": 11990.784157 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.01272, "high": 0.01298, "low": 0.01267, "close": 0.0129, "volume": 5008143.2, "close_time": 1763852399999, "quote_volume": 64325.439443, "trades": 521, "taker_buy_base": 2611479.0, "taker_buy_quote": 33542.673076 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.01289, "high": 0.01292, "low": 0.01278, "close": 0.01279, "volume": 4727647.2, "close_time": 1763855999999, "quote_volume": 60699.256568, "trades": 491, "taker_buy_base": 2253674.1, "taker_buy_quote": 28982.808631 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.01279, "high": 0.01288, "low": 0.01276, "close": 0.01281, "volume": 6375909.2, "close_time": 1763859599999, "quote_volume": 81674.209243, "trades": 605, "taker_buy_base": 4693997.8, "taker_buy_quote": 60128.093125 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.01281, "high": 0.01299, "low": 0.01281, "close": 0.01294, "volume": 6680318.8, "close_time": 1763863199999, "quote_volume": 86106.685199, "trades": 590, "taker_buy_base": 3550892.0, "taker_buy_quote": 45756.176713 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.01296, "high": 0.01304, "low": 0.0129, "close": 0.01298, "volume": 17131331.3, "close_time": 1763866799999, "quote_volume": 222213.335488, "trades": 1344, "taker_buy_base": 7753300.9, "taker_buy_quote": 100701.771292 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.01297, "high": 0.01301, "low": 0.01286, "close": 0.01297, "volume": 12068536.7, "close_time": 1763870399999, "quote_volume": 156238.85751, "trades": 890, "taker_buy_base": 5824637.0, "taker_buy_quote": 75448.252522 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.01298, "high": 0.01314, "low": 0.01294, "close": 0.0131, "volume": 13232046.8, "close_time": 1763873999999, "quote_volume": 172574.567942, "trades": 990, "taker_buy_base": 7231634.7, "taker_buy_quote": 94341.700977 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0131, "high": 0.01311, "low": 0.01298, "close": 0.01302, "volume": 5172658.8, "close_time": 1763877599999, "quote_volume": 67340.084882, "trades": 519, "taker_buy_base": 2565132.8, "taker_buy_quote": 33370.181114 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.01303, "high": 0.01306, "low": 0.01296, "close": 0.01299, "volume": 1803796.3, "close_time": 1763881199999, "quote_volume": 23442.928609, "trades": 193, "taker_buy_base": 767733.9, "taker_buy_quote": 9982.381087 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.01299, "high": 0.013, "low": 0.01286, "close": 0.01294, "volume": 5779659.3, "close_time": 1763884799999, "quote_volume": 74713.202755, "trades": 526, "taker_buy_base": 1616475.2, "taker_buy_quote": 20910.666677 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.01294, "high": 0.01299, "low": 0.01289, "close": 0.01293, "volume": 3782156.4, "close_time": 1763888399999, "quote_volume": 48924.34282, "trades": 423, "taker_buy_base": 1870064.0, "taker_buy_quote": 24198.359294 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.01292, "high": 0.013, "low": 0.01291, "close": 0.01298, "volume": 5808764.7, "close_time": 1763891999999, "quote_volume": 75209.055315, "trades": 455, "taker_buy_base": 3638727.1, "taker_buy_quote": 47125.473747 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.01297, "high": 0.013, "low": 0.01292, "close": 0.01297, "volume": 6984827.7, "close_time": 1763895599999, "quote_volume": 90521.08973, "trades": 915, "taker_buy_base": 3605048.2, "taker_buy_quote": 46725.900403 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.01296, "high": 0.01297, "low": 0.01285, "close": 0.01293, "volume": 6766810.1, "close_time": 1763899199999, "quote_volume": 87440.775238, "trades": 912, "taker_buy_base": 2751988.7, "taker_buy_quote": 35581.630765 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.01293, "high": 0.01309, "low": 0.01293, "close": 0.01306, "volume": 4153199.0, "close_time": 1763902799999, "quote_volume": 54185.822865, "trades": 399, "taker_buy_base": 2585305.5, "taker_buy_quote": 33727.833551 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.01306, "high": 0.01307, "low": 0.01295, "close": 0.01307, "volume": 11736675.9, "close_time": 1763906399999, "quote_volume": 152684.56453, "trades": 1050, "taker_buy_base": 4030644.5, "taker_buy_quote": 52483.950517 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.01307, "high": 0.01312, "low": 0.01292, "close": 0.01294, "volume": 4355017.9, "close_time": 1763909999999, "quote_volume": 56615.705562, "trades": 470, "taker_buy_base": 1873000.6, "taker_buy_quote": 24340.624194 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.01294, "high": 0.01315, "low": 0.01292, "close": 0.01312, "volume": 6874172.5, "close_time": 1763913599999, "quote_volume": 89628.922221, "trades": 675, "taker_buy_base": 4432774.3, "taker_buy_quote": 57867.573974 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.01311, "high": 0.01315, "low": 0.013, "close": 0.013, "volume": 10290057.5, "close_time": 1763917199999, "quote_volume": 134791.973935, "trades": 1411, "taker_buy_base": 3925098.8, "taker_buy_quote": 51431.21573 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.01302, "high": 0.01302, "low": 0.0129, "close": 0.01294, "volume": 9700460.2, "close_time": 1763920799999, "quote_volume": 125621.164868, "trades": 1138, "taker_buy_base": 4295864.0, "taker_buy_quote": 55616.092304 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.01295, "high": 0.01307, "low": 0.01295, "close": 0.01301, "volume": 2854705.8, "close_time": 1763924399999, "quote_volume": 37140.828695, "trades": 334, "taker_buy_base": 1673035.8, "taker_buy_quote": 21762.999449 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.013, "high": 0.01312, "low": 0.01298, "close": 0.01302, "volume": 17898536.5, "close_time": 1763927999999, "quote_volume": 234063.229544, "trades": 807, "taker_buy_base": 3711164.1, "taker_buy_quote": 48499.406932 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.01303, "high": 0.01319, "low": 0.01301, "close": 0.01312, "volume": 21885369.0, "close_time": 1763931599999, "quote_volume": 287044.879246, "trades": 979, "taker_buy_base": 11776495.7, "taker_buy_quote": 154372.663784 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.01312, "high": 0.01323, "low": 0.01308, "close": 0.01322, "volume": 5706983.4, "close_time": 1763935199999, "quote_volume": 75051.733741, "trades": 570, "taker_buy_base": 3080162.5, "taker_buy_quote": 40517.553205 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.01322, "high": 0.01325, "low": 0.0131, "close": 0.01313, "volume": 7797867.7, "close_time": 1763938799999, "quote_volume": 102618.212956, "trades": 524, "taker_buy_base": 4986393.6, "taker_buy_quote": 65656.418005 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.01314, "high": 0.01316, "low": 0.01293, "close": 0.01295, "volume": 12475025.0, "close_time": 1763942399999, "quote_volume": 162114.128658, "trades": 856, "taker_buy_base": 7415387.6, "taker_buy_quote": 96352.838079 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01296, "high": 0.01299, "low": 0.01281, "close": 0.01288, "volume": 13782911.4, "close_time": 1763945999999, "quote_volume": 177704.288402, "trades": 958, "taker_buy_base": 7189264.3, "taker_buy_quote": 92749.362725 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.01289, "high": 0.013, "low": 0.01283, "close": 0.01298, "volume": 9442383.9, "close_time": 1763949599999, "quote_volume": 121605.847986, "trades": 886, "taker_buy_base": 4776475.8, "taker_buy_quote": 61525.735741 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.01298, "high": 0.01325, "low": 0.01298, "close": 0.01316, "volume": 10880404.4, "close_time": 1763953199999, "quote_volume": 143102.342912, "trades": 1832, "taker_buy_base": 5918474.6, "taker_buy_quote": 77784.219893 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.01317, "high": 0.01328, "low": 0.01312, "close": 0.0132, "volume": 5425725.3, "close_time": 1763956799999, "quote_volume": 71667.791036, "trades": 615, "taker_buy_base": 3982460.2, "taker_buy_quote": 52597.305865 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.01321, "high": 0.01324, "low": 0.01297, "close": 0.01302, "volume": 7800637.6, "close_time": 1763960399999, "quote_volume": 101964.11097, "trades": 889, "taker_buy_base": 2817965.3, "taker_buy_quote": 36894.470885 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.01302, "high": 0.0133, "low": 0.013, "close": 0.01319, "volume": 11565390.2, "close_time": 1763963999999, "quote_volume": 152597.723959, "trades": 856, "taker_buy_base": 6675938.4, "taker_buy_quote": 88091.253022 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.01319, "high": 0.0132, "low": 0.01304, "close": 0.01312, "volume": 9502110.5, "close_time": 1763967599999, "quote_volume": 124412.906843, "trades": 834, "taker_buy_base": 4771753.6, "taker_buy_quote": 62526.682182 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.01311, "high": 0.01313, "low": 0.01303, "close": 0.01305, "volume": 3417642.5, "close_time": 1763971199999, "quote_volume": 44689.984991, "trades": 367, "taker_buy_base": 1659200.0, "taker_buy_quote": 21684.071109 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.01305, "high": 0.0131, "low": 0.01302, "close": 0.01305, "volume": 11144659.7, "close_time": 1763974799999, "quote_volume": 145491.520317, "trades": 931, "taker_buy_base": 3780258.0, "taker_buy_quote": 49365.593011 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.01305, "high": 0.01305, "low": 0.01277, "close": 0.01283, "volume": 29990095.1, "close_time": 1763978399999, "quote_volume": 386733.880919, "trades": 1355, "taker_buy_base": 9802161.5, "taker_buy_quote": 126501.179037 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.01282, "high": 0.01289, "low": 0.01278, "close": 0.01287, "volume": 13153076.4, "close_time": 1763981999999, "quote_volume": 168875.60662, "trades": 878, "taker_buy_base": 5000674.0, "taker_buy_quote": 64246.974396 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.01286, "high": 0.01298, "low": 0.01283, "close": 0.01295, "volume": 8590419.2, "close_time": 1763985599999, "quote_volume": 110852.100775, "trades": 649, "taker_buy_base": 4865185.4, "taker_buy_quote": 62801.505958 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.01295, "high": 0.01298, "low": 0.01286, "close": 0.01292, "volume": 12471542.7, "close_time": 1763989199999, "quote_volume": 161258.877101, "trades": 826, "taker_buy_base": 4451460.6, "taker_buy_quote": 57566.862471 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.01291, "high": 0.01309, "low": 0.0129, "close": 0.013, "volume": 23613943.2, "close_time": 1763992799999, "quote_volume": 307336.467946, "trades": 1479, "taker_buy_base": 9295991.6, "taker_buy_quote": 120897.565171 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.013, "high": 0.0132, "low": 0.01288, "close": 0.01308, "volume": 40163697.6, "close_time": 1763996399999, "quote_volume": 523136.7128, "trades": 2604, "taker_buy_base": 19585530.0, "taker_buy_quote": 255189.075878 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.01309, "high": 0.01316, "low": 0.01297, "close": 0.01309, "volume": 14834986.8, "close_time": 1763999999999, "quote_volume": 194020.45436, "trades": 1530, "taker_buy_base": 7558637.0, "taker_buy_quote": 98809.375338 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0131, "high": 0.01324, "low": 0.01308, "close": 0.01321, "volume": 9384396.5, "close_time": 1764003599999, "quote_volume": 123430.925292, "trades": 791, "taker_buy_base": 4204536.8, "taker_buy_quote": 55323.091944 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0132, "high": 0.01373, "low": 0.0132, "close": 0.01372, "volume": 42044183.5, "close_time": 1764007199999, "quote_volume": 567344.21052, "trades": 2536, "taker_buy_base": 26321834.1, "taker_buy_quote": 354717.98804 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.01373, "high": 0.01379, "low": 0.01366, "close": 0.01374, "volume": 16344031.4, "close_time": 1764010799999, "quote_volume": 224301.760531, "trades": 1299, "taker_buy_base": 9254641.4, "taker_buy_quote": 127028.718351 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.01373, "high": 0.01379, "low": 0.01366, "close": 0.01368, "volume": 8692938.5, "close_time": 1764014399999, "quote_volume": 119289.665034, "trades": 698, "taker_buy_base": 4492515.2, "taker_buy_quote": 61680.953139 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.01369, "high": 0.01396, "low": 0.01368, "close": 0.01392, "volume": 16125895.6, "close_time": 1764017999999, "quote_volume": 223515.397583, "trades": 1157, "taker_buy_base": 9706505.5, "taker_buy_quote": 134560.464038 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.01391, "high": 0.01395, "low": 0.01377, "close": 0.01379, "volume": 10041316.3, "close_time": 1764021599999, "quote_volume": 139246.490219, "trades": 884, "taker_buy_base": 4592082.7, "taker_buy_quote": 63707.043131 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.01378, "high": 0.01394, "low": 0.01377, "close": 0.01382, "volume": 17741848.3, "close_time": 1764025199999, "quote_volume": 245570.17805, "trades": 926, "taker_buy_base": 11735846.6, "taker_buy_quote": 162372.838578 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.01382, "high": 0.01383, "low": 0.01369, "close": 0.01372, "volume": 4115350.1, "close_time": 1764028799999, "quote_volume": 56643.951674, "trades": 415, "taker_buy_base": 1709887.2, "taker_buy_quote": 23549.737385 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.01372, "high": 0.01376, "low": 0.01367, "close": 0.01375, "volume": 4815111.1, "close_time": 1764032399999, "quote_volume": 66074.49207, "trades": 524, "taker_buy_base": 2766802.3, "taker_buy_quote": 37977.695176 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.01375, "high": 0.01378, "low": 0.01359, "close": 0.0136, "volume": 4247801.0, "close_time": 1764035999999, "quote_volume": 58146.786018, "trades": 452, "taker_buy_base": 1700016.6, "taker_buy_quote": 23297.180114 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.0136, "high": 0.01363, "low": 0.0135, "close": 0.01361, "volume": 4737718.5, "close_time": 1764039599999, "quote_volume": 64325.869352, "trades": 479, "taker_buy_base": 2615403.4, "taker_buy_quote": 35521.054566 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.01361, "high": 0.01364, "low": 0.01348, "close": 0.01349, "volume": 12803600.1, "close_time": 1764043199999, "quote_volume": 173480.23013, "trades": 1264, "taker_buy_base": 5818959.9, "taker_buy_quote": 78962.590375 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.01349, "high": 0.0136, "low": 0.01347, "close": 0.0136, "volume": 10503497.8, "close_time": 1764046799999, "quote_volume": 142079.755606, "trades": 1529, "taker_buy_base": 5153402.2, "taker_buy_quote": 69749.0441 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.01358, "high": 0.01363, "low": 0.01352, "close": 0.0136, "volume": 8252616.5, "close_time": 1764050399999, "quote_volume": 112139.293104, "trades": 655, "taker_buy_base": 3788173.6, "taker_buy_quote": 51469.040976 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.01359, "high": 0.01361, "low": 0.01345, "close": 0.01353, "volume": 7236045.8, "close_time": 1764053999999, "quote_volume": 97946.080776, "trades": 877, "taker_buy_base": 4466897.9, "taker_buy_quote": 60447.874946 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.01352, "high": 0.01355, "low": 0.01342, "close": 0.01344, "volume": 8212017.0, "close_time": 1764057599999, "quote_volume": 110717.467144, "trades": 547, "taker_buy_base": 5196402.3, "taker_buy_quote": 70055.877759 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.01344, "high": 0.01348, "low": 0.01333, "close": 0.01334, "volume": 10798760.4, "close_time": 1764061199999, "quote_volume": 144901.689902, "trades": 912, "taker_buy_base": 4161876.5, "taker_buy_quote": 55861.864322 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.01335, "high": 0.01345, "low": 0.01328, "close": 0.01345, "volume": 10085620.7, "close_time": 1764064799999, "quote_volume": 134596.061069, "trades": 857, "taker_buy_base": 4448695.8, "taker_buy_quote": 59405.478225 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.01344, "high": 0.01347, "low": 0.01336, "close": 0.01347, "volume": 8023478.6, "close_time": 1764068399999, "quote_volume": 107676.546339, "trades": 574, "taker_buy_base": 4483514.8, "taker_buy_quote": 60177.980245 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.01347, "high": 0.01347, "low": 0.01335, "close": 0.01337, "volume": 6365629.4, "close_time": 1764071999999, "quote_volume": 85303.63992, "trades": 505, "taker_buy_base": 2390363.0, "taker_buy_quote": 32034.178068 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.01337, "high": 0.01346, "low": 0.01334, "close": 0.01342, "volume": 7920720.0, "close_time": 1764075599999, "quote_volume": 106126.418088, "trades": 625, "taker_buy_base": 4615305.6, "taker_buy_quote": 61862.080974 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.01341, "high": 0.01347, "low": 0.0133, "close": 0.01332, "volume": 7447090.6, "close_time": 1764079199999, "quote_volume": 99679.053457, "trades": 693, "taker_buy_base": 4429620.0, "taker_buy_quote": 59338.142963 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.01333, "high": 0.01343, "low": 0.01315, "close": 0.0133, "volume": 16691745.4, "close_time": 1764082799999, "quote_volume": 221875.383532, "trades": 1252, "taker_buy_base": 7618788.2, "taker_buy_quote": 101370.202982 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.01329, "high": 0.01345, "low": 0.01318, "close": 0.01333, "volume": 9463367.7, "close_time": 1764086399999, "quote_volume": 125902.266331, "trades": 913, "taker_buy_base": 4699861.9, "taker_buy_quote": 62600.05575 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.01333, "high": 0.01352, "low": 0.01331, "close": 0.01343, "volume": 4785355.5, "close_time": 1764089999999, "quote_volume": 64183.637754, "trades": 556, "taker_buy_base": 2850899.1, "taker_buy_quote": 38226.040967 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.01345, "high": 0.01356, "low": 0.01338, "close": 0.01349, "volume": 6993690.3, "close_time": 1764093599999, "quote_volume": 94342.973189, "trades": 712, "taker_buy_base": 4416941.8, "taker_buy_quote": 59592.90948 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.01349, "high": 0.01358, "low": 0.0134, "close": 0.01341, "volume": 5437466.7, "close_time": 1764097199999, "quote_volume": 73443.367356, "trades": 498, "taker_buy_base": 2984794.2, "taker_buy_quote": 40335.522346 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.01341, "high": 0.01345, "low": 0.01323, "close": 0.01344, "volume": 12923711.4, "close_time": 1764100799999, "quote_volume": 172154.914969, "trades": 867, "taker_buy_base": 7032838.0, "taker_buy_quote": 93718.51193 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.01344, "high": 0.0136, "low": 0.01343, "close": 0.01354, "volume": 10490363.7, "close_time": 1764104399999, "quote_volume": 141962.8155, "trades": 1001, "taker_buy_base": 6359572.5, "taker_buy_quote": 86078.051294 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.01356, "high": 0.01359, "low": 0.01351, "close": 0.01353, "volume": 6761662.1, "close_time": 1764107999999, "quote_volume": 91670.081394, "trades": 542, "taker_buy_base": 3868895.8, "taker_buy_quote": 52462.4632 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.01353, "high": 0.01366, "low": 0.0134, "close": 0.01364, "volume": 6601216.7, "close_time": 1764111599999, "quote_volume": 89232.975785, "trades": 504, "taker_buy_base": 3317437.5, "taker_buy_quote": 44953.389141 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.01363, "high": 0.01373, "low": 0.01359, "close": 0.01362, "volume": 5640501.7, "close_time": 1764115199999, "quote_volume": 77058.031029, "trades": 541, "taker_buy_base": 3199960.7, "taker_buy_quote": 43724.078925 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01362, "high": 0.01368, "low": 0.01359, "close": 0.01362, "volume": 3682637.4, "close_time": 1764118799999, "quote_volume": 50209.638037, "trades": 327, "taker_buy_base": 2375165.3, "taker_buy_quote": 32383.274938 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.01362, "high": 0.01372, "low": 0.01357, "close": 0.01368, "volume": 8323281.7, "close_time": 1764122399999, "quote_volume": 113667.249771, "trades": 505, "taker_buy_base": 3032630.5, "taker_buy_quote": 41403.489581 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.01368, "high": 0.01376, "low": 0.01367, "close": 0.01367, "volume": 4697127.5, "close_time": 1764125999999, "quote_volume": 64391.898814, "trades": 381, "taker_buy_base": 2354619.7, "taker_buy_quote": 32273.675735 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.01367, "high": 0.01372, "low": 0.01353, "close": 0.01354, "volume": 5289138.9, "close_time": 1764129599999, "quote_volume": 72032.844825, "trades": 454, "taker_buy_base": 2214671.6, "taker_buy_quote": 30162.322945 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.01355, "high": 0.0136, "low": 0.01353, "close": 0.01356, "volume": 3371256.1, "close_time": 1764133199999, "quote_volume": 45743.184966, "trades": 278, "taker_buy_base": 2015459.5, "taker_buy_quote": 27345.355249 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.01356, "high": 0.01363, "low": 0.01354, "close": 0.01361, "volume": 5325596.7, "close_time": 1764136799999, "quote_volume": 72339.17604, "trades": 455, "taker_buy_base": 3312988.8, "taker_buy_quote": 45011.743192 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.01361, "high": 0.01367, "low": 0.01355, "close": 0.01366, "volume": 5272659.3, "close_time": 1764140399999, "quote_volume": 71739.549195, "trades": 356, "taker_buy_base": 2752356.0, "taker_buy_quote": 37476.284314 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.01366, "high": 0.01368, "low": 0.01361, "close": 0.01367, "volume": 5152957.1, "close_time": 1764143999999, "quote_volume": 70317.942708, "trades": 474, "taker_buy_base": 3112062.5, "taker_buy_quote": 42462.862463 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.01367, "high": 0.01368, "low": 0.01353, "close": 0.01353, "volume": 6606209.5, "close_time": 1764147599999, "quote_volume": 89856.088833, "trades": 540, "taker_buy_base": 2703054.8, "taker_buy_quote": 36782.172141 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.01353, "high": 0.01355, "low": 0.01344, "close": 0.01346, "volume": 12378252.3, "close_time": 1764151199999, "quote_volume": 166989.779159, "trades": 751, "taker_buy_base": 5939569.3, "taker_buy_quote": 80106.447998 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.01346, "high": 0.01352, "low": 0.01338, "close": 0.01344, "volume": 8956086.5, "close_time": 1764154799999, "quote_volume": 120555.706406, "trades": 495, "taker_buy_base": 5481230.8, "taker_buy_quote": 73810.301892 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.01344, "high": 0.01344, "low": 0.01333, "close": 0.01336, "volume": 6863670.3, "close_time": 1764158399999, "quote_volume": 91798.226197, "trades": 435, "taker_buy_base": 3027005.2, "taker_buy_quote": 40498.899857 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.01335, "high": 0.01338, "low": 0.01326, "close": 0.01331, "volume": 9702781.0, "close_time": 1764161999999, "quote_volume": 129069.339435, "trades": 724, "taker_buy_base": 4919477.2, "taker_buy_quote": 65442.389375 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.01331, "high": 0.01338, "low": 0.01328, "close": 0.01337, "volume": 9330436.7, "close_time": 1764165599999, "quote_volume": 124423.831811, "trades": 1005, "taker_buy_base": 4687714.5, "taker_buy_quote": 62517.876294 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.01337, "high": 0.01341, "low": 0.01322, "close": 0.01324, "volume": 13387272.2, "close_time": 1764169199999, "quote_volume": 178347.130956, "trades": 1448, "taker_buy_base": 5985078.4, "taker_buy_quote": 79777.630602 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.01324, "high": 0.01333, "low": 0.01318, "close": 0.01326, "volume": 8943960.8, "close_time": 1764172799999, "quote_volume": 118531.788142, "trades": 890, "taker_buy_base": 5531897.3, "taker_buy_quote": 73329.827088 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.01327, "high": 0.01353, "low": 0.01327, "close": 0.01349, "volume": 13070599.2, "close_time": 1764176399999, "quote_volume": 175753.858181, "trades": 1083, "taker_buy_base": 4807624.5, "taker_buy_quote": 64497.984613 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.01349, "high": 0.01391, "low": 0.01349, "close": 0.01391, "volume": 20944888.6, "close_time": 1764179999999, "quote_volume": 288033.66332, "trades": 1800, "taker_buy_base": 9721463.6, "taker_buy_quote": 133635.185352 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.01391, "high": 0.01419, "low": 0.01388, "close": 0.0141, "volume": 47309458.7, "close_time": 1764183599999, "quote_volume": 663770.482846, "trades": 2481, "taker_buy_base": 23405046.8, "taker_buy_quote": 328024.676631 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.01411, "high": 0.01412, "low": 0.01395, "close": 0.01399, "volume": 16288687.1, "close_time": 1764187199999, "quote_volume": 228051.616552, "trades": 879, "taker_buy_base": 6356079.1, "taker_buy_quote": 89044.65571 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.01398, "high": 0.01401, "low": 0.01387, "close": 0.01391, "volume": 7332859.0, "close_time": 1764190799999, "quote_volume": 102009.842853, "trades": 493, "taker_buy_base": 3290867.1, "taker_buy_quote": 45800.971255 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.01392, "high": 0.01399, "low": 0.01383, "close": 0.01393, "volume": 8925523.7, "close_time": 1764194399999, "quote_volume": 124135.849055, "trades": 573, "taker_buy_base": 4243647.2, "taker_buy_quote": 58993.328085 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.01394, "high": 0.01398, "low": 0.01389, "close": 0.01393, "volume": 6358828.0, "close_time": 1764197999999, "quote_volume": 88620.10594, "trades": 408, "taker_buy_base": 2909156.8, "taker_buy_quote": 40562.648363 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.01392, "high": 0.01395, "low": 0.01386, "close": 0.01389, "volume": 4844591.6, "close_time": 1764201599999, "quote_volume": 67341.497324, "trades": 376, "taker_buy_base": 2626686.8, "taker_buy_quote": 36512.244953 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.01388, "high": 0.01395, "low": 0.01378, "close": 0.01387, "volume": 18763601.3, "close_time": 1764205199999, "quote_volume": 259900.75618, "trades": 1005, "taker_buy_base": 9704920.6, "taker_buy_quote": 134435.599795 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.01387, "high": 0.01395, "low": 0.01384, "close": 0.01392, "volume": 9762836.2, "close_time": 1764208799999, "quote_volume": 135498.146221, "trades": 1116, "taker_buy_base": 4299112.0, "taker_buy_quote": 59711.590729 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.01392, "high": 0.01396, "low": 0.01386, "close": 0.01386, "volume": 9717384.3, "close_time": 1764212399999, "quote_volume": 135169.704446, "trades": 1401, "taker_buy_base": 4703127.7, "taker_buy_quote": 65422.652241 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.01386, "high": 0.01388, "low": 0.01371, "close": 0.01375, "volume": 8986038.4, "close_time": 1764215999999, "quote_volume": 123734.668009, "trades": 984, "taker_buy_base": 2834380.8, "taker_buy_quote": 39051.655876 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.01374, "high": 0.01383, "low": 0.01374, "close": 0.01379, "volume": 4081349.0, "close_time": 1764219599999, "quote_volume": 56291.921877, "trades": 673, "taker_buy_base": 2093113.7, "taker_buy_quote": 28875.854886 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.01378, "high": 0.0138, "low": 0.01372, "close": 0.01374, "volume": 7876793.0, "close_time": 1764223199999, "quote_volume": 108318.871192, "trades": 970, "taker_buy_base": 3232843.7, "taker_buy_quote": 44482.940837 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.01374, "high": 0.01384, "low": 0.01372, "close": 0.01383, "volume": 4444810.9, "close_time": 1764226799999, "quote_volume": 61285.448809, "trades": 539, "taker_buy_base": 2517305.1, "taker_buy_quote": 34723.012608 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.01384, "high": 0.01387, "low": 0.01381, "close": 0.01385, "volume": 5213165.1, "close_time": 1764230399999, "quote_volume": 72140.002306, "trades": 566, "taker_buy_base": 2504256.4, "taker_buy_quote": 34655.290836 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.01384, "high": 0.01391, "low": 0.0138, "close": 0.01391, "volume": 8018847.7, "close_time": 1764233999999, "quote_volume": 111042.406803, "trades": 981, "taker_buy_base": 4152701.1, "taker_buy_quote": 57536.22792 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.0139, "high": 0.01399, "low": 0.01387, "close": 0.01392, "volume": 7799817.4, "close_time": 1764237599999, "quote_volume": 108596.28309, "trades": 844, "taker_buy_base": 3487164.0, "taker_buy_quote": 48530.948108 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.01391, "high": 0.01392, "low": 0.01384, "close": 0.01387, "volume": 5486762.8, "close_time": 1764241199999, "quote_volume": 76141.6845, "trades": 681, "taker_buy_base": 2066406.4, "taker_buy_quote": 28671.476188 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.01387, "high": 0.0139, "low": 0.01379, "close": 0.01385, "volume": 3898891.2, "close_time": 1764244799999, "quote_volume": 53991.046679, "trades": 445, "taker_buy_base": 1500755.6, "taker_buy_quote": 20782.895846 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.01385, "high": 0.01385, "low": 0.0137, "close": 0.01372, "volume": 7378610.9, "close_time": 1764248399999, "quote_volume": 101573.142631, "trades": 671, "taker_buy_base": 3326593.9, "taker_buy_quote": 45810.467668 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.01373, "high": 0.01382, "low": 0.01371, "close": 0.0138, "volume": 6985134.9, "close_time": 1764251999999, "quote_volume": 96086.272419, "trades": 728, "taker_buy_base": 3432669.9, "taker_buy_quote": 47224.279439 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.01379, "high": 0.01382, "low": 0.01375, "close": 0.0138, "volume": 6568331.5, "close_time": 1764255599999, "quote_volume": 90578.546119, "trades": 661, "taker_buy_base": 3498423.5, "taker_buy_quote": 48253.501149 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.01381, "high": 0.01388, "low": 0.01376, "close": 0.01387, "volume": 4691837.9, "close_time": 1764259199999, "quote_volume": 64864.083978, "trades": 464, "taker_buy_base": 2972077.5, "taker_buy_quote": 41098.973256 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.01387, "high": 0.01395, "low": 0.01384, "close": 0.01394, "volume": 4925738.4, "close_time": 1764262799999, "quote_volume": 68499.508961, "trades": 524, "taker_buy_base": 3179406.1, "taker_buy_quote": 44219.370165 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.01394, "high": 0.01397, "low": 0.01389, "close": 0.01394, "volume": 3821593.0, "close_time": 1764266399999, "quote_volume": 53261.195351, "trades": 386, "taker_buy_base": 3011829.2, "taker_buy_quote": 41995.714378 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.01394, "high": 0.01401, "low": 0.01388, "close": 0.01398, "volume": 4989059.5, "close_time": 1764269999999, "quote_volume": 69616.975392, "trades": 434, "taker_buy_base": 2996305.7, "taker_buy_quote": 41829.068946 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.01398, "high": 0.01401, "low": 0.01395, "close": 0.014, "volume": 2433785.5, "close_time": 1764273599999, "quote_volume": 34050.747026, "trades": 266, "taker_buy_base": 1383802.9, "taker_buy_quote": 19366.057012 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.014, "high": 0.01403, "low": 0.01392, "close": 0.01397, "volume": 7997267.7, "close_time": 1764277199999, "quote_volume": 111733.579645, "trades": 655, "taker_buy_base": 2572049.0, "taker_buy_quote": 35922.994193 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.01396, "high": 0.01401, "low": 0.01392, "close": 0.01393, "volume": 4157794.5, "close_time": 1764280799999, "quote_volume": 58030.854436, "trades": 308, "taker_buy_base": 1511715.7, "taker_buy_quote": 21095.196525 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.01393, "high": 0.01395, "low": 0.01375, "close": 0.01381, "volume": 3600098.2, "close_time": 1764284399999, "quote_volume": 49768.616307, "trades": 424, "taker_buy_base": 1426073.4, "taker_buy_quote": 19722.425089 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.01381, "high": 0.01385, "low": 0.01375, "close": 0.0138, "volume": 4966714.9, "close_time": 1764287999999, "quote_volume": 68568.50986, "trades": 410, "taker_buy_base": 1946160.9, "taker_buy_quote": 26891.805953 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0138, "high": 0.01386, "low": 0.01377, "close": 0.01382, "volume": 7051185.5, "close_time": 1764291599999, "quote_volume": 97484.921604, "trades": 481, "taker_buy_base": 5024639.4, "taker_buy_quote": 69490.063403 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.01382, "high": 0.01384, "low": 0.01365, "close": 0.0137, "volume": 9838474.6, "close_time": 1764295199999, "quote_volume": 135301.812828, "trades": 910, "taker_buy_base": 4584137.7, "taker_buy_quote": 63086.55482 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0137, "high": 0.01375, "low": 0.01363, "close": 0.01373, "volume": 6188241.9, "close_time": 1764298799999, "quote_volume": 84690.314988, "trades": 743, "taker_buy_base": 3663770.3, "taker_buy_quote": 50164.386312 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.01373, "high": 0.01374, "low": 0.01369, "close": 0.01372, "volume": 4988602.3, "close_time": 1764302399999, "quote_volume": 68403.508237, "trades": 371, "taker_buy_base": 2611336.4, "taker_buy_quote": 35812.294551 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.01372, "high": 0.01384, "low": 0.01369, "close": 0.01377, "volume": 12409232.0, "close_time": 1764305999999, "quote_volume": 171079.332767, "trades": 739, "taker_buy_base": 7687334.6, "taker_buy_quote": 105957.456248 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.01376, "high": 0.01383, "low": 0.01373, "close": 0.01381, "volume": 6370369.8, "close_time": 1764309599999, "quote_volume": 87742.67007, "trades": 463, "taker_buy_base": 3776306.5, "taker_buy_quote": 52022.036077 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.01381, "high": 0.01381, "low": 0.01373, "close": 0.01375, "volume": 6473755.7, "close_time": 1764313199999, "quote_volume": 89098.755825, "trades": 449, "taker_buy_base": 2480008.8, "taker_buy_quote": 34141.058974 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.01374, "high": 0.01387, "low": 0.01374, "close": 0.01383, "volume": 8191395.2, "close_time": 1764316799999, "quote_volume": 113208.72883, "trades": 540, "taker_buy_base": 3785439.4, "taker_buy_quote": 52324.80743 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.01383, "high": 0.01414, "low": 0.01383, "close": 0.01409, "volume": 10824392.3, "close_time": 1764320399999, "quote_volume": 151430.649746, "trades": 949, "taker_buy_base": 5615643.1, "taker_buy_quote": 78505.396025 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0141, "high": 0.01413, "low": 0.01402, "close": 0.01405, "volume": 7168160.3, "close_time": 1764323999999, "quote_volume": 100879.877414, "trades": 563, "taker_buy_base": 3122057.6, "taker_buy_quote": 43950.543066 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.01405, "high": 0.01406, "low": 0.01398, "close": 0.01401, "volume": 3644934.5, "close_time": 1764327599999, "quote_volume": 51077.133906, "trades": 289, "taker_buy_base": 2218084.1, "taker_buy_quote": 31089.176743 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.014, "high": 0.01401, "low": 0.0138, "close": 0.01392, "volume": 3968481.1, "close_time": 1764331199999, "quote_volume": 55098.721667, "trades": 489, "taker_buy_base": 1831764.1, "taker_buy_quote": 25468.283245 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.01391, "high": 0.01392, "low": 0.01386, "close": 0.01389, "volume": 2387402.2, "close_time": 1764334799999, "quote_volume": 33164.320461, "trades": 295, "taker_buy_base": 1277783.6, "taker_buy_quote": 17750.282726 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.01388, "high": 0.01407, "low": 0.01382, "close": 0.01404, "volume": 5950065.1, "close_time": 1764338399999, "quote_volume": 82916.4366, "trades": 636, "taker_buy_base": 2819743.9, "taker_buy_quote": 39335.300239 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.01402, "high": 0.01411, "low": 0.01396, "close": 0.01402, "volume": 6115798.3, "close_time": 1764341999999, "quote_volume": 85936.062046, "trades": 558, "taker_buy_base": 3393097.2, "taker_buy_quote": 47713.983025 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.01403, "high": 0.01417, "low": 0.014, "close": 0.01406, "volume": 10624568.2, "close_time": 1764345599999, "quote_volume": 149565.052513, "trades": 791, "taker_buy_base": 5236562.8, "taker_buy_quote": 73747.624404 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.01406, "high": 0.01406, "low": 0.01376, "close": 0.01377, "volume": 13109110.9, "close_time": 1764349199999, "quote_volume": 182136.777333, "trades": 932, "taker_buy_base": 7309210.1, "taker_buy_quote": 101480.59533 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.01376, "high": 0.01379, "low": 0.01358, "close": 0.01363, "volume": 15108446.2, "close_time": 1764352799999, "quote_volume": 206201.53877, "trades": 1190, "taker_buy_base": 5758824.0, "taker_buy_quote": 78665.539069 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.01363, "high": 0.01367, "low": 0.01352, "close": 0.01365, "volume": 9754756.9, "close_time": 1764356399999, "quote_volume": 132643.688497, "trades": 728, "taker_buy_base": 5400880.1, "taker_buy_quote": 73492.497114 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.01365, "high": 0.01377, "low": 0.01365, "close": 0.01372, "volume": 5642707.4, "close_time": 1764359999999, "quote_volume": 77235.32352, "trades": 364, "taker_buy_base": 2947485.3, "taker_buy_quote": 40347.767548 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.01371, "high": 0.01373, "low": 0.01364, "close": 0.01369, "volume": 6602742.6, "close_time": 1764363599999, "quote_volume": 90391.377256, "trades": 445, "taker_buy_base": 4393554.9, "taker_buy_quote": 60166.249748 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.01369, "high": 0.0137, "low": 0.0136, "close": 0.0136, "volume": 4671242.2, "close_time": 1764367199999, "quote_volume": 63781.900373, "trades": 285, "taker_buy_base": 2035977.6, "taker_buy_quote": 27797.605377 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.0136, "high": 0.01369, "low": 0.01355, "close": 0.01368, "volume": 7270479.3, "close_time": 1764370799999, "quote_volume": 98960.955447, "trades": 474, "taker_buy_base": 3977714.9, "taker_buy_quote": 54185.757357 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.01368, "high": 0.01371, "low": 0.01361, "close": 0.01362, "volume": 4559626.6, "close_time": 1764374399999, "quote_volume": 62299.628072, "trades": 303, "taker_buy_base": 2569984.4, "taker_buy_quote": 35119.311908 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01362, "high": 0.01363, "low": 0.01357, "close": 0.0136, "volume": 3032912.8, "close_time": 1764377999999, "quote_volume": 41245.51902, "trades": 216, "taker_buy_base": 1736908.7, "taker_buy_quote": 23614.05132 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0136, "high": 0.01368, "low": 0.0136, "close": 0.01363, "volume": 4805418.1, "close_time": 1764381599999, "quote_volume": 65485.960713, "trades": 421, "taker_buy_base": 2431277.3, "taker_buy_quote": 33123.873964 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.01362, "high": 0.01364, "low": 0.01354, "close": 0.0136, "volume": 5215161.5, "close_time": 1764385199999, "quote_volume": 70842.342533, "trades": 406, "taker_buy_base": 2957156.0, "taker_buy_quote": 40184.29824 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.01359, "high": 0.01364, "low": 0.01355, "close": 0.01356, "volume": 3935068.6, "close_time": 1764388799999, "quote_volume": 53480.136393, "trades": 372, "taker_buy_base": 2399541.1, "taker_buy_quote": 32610.236746 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.01355, "high": 0.01367, "low": 0.01354, "close": 0.01367, "volume": 5120149.1, "close_time": 1764392399999, "quote_volume": 69522.994161, "trades": 469, "taker_buy_base": 3834111.8, "taker_buy_quote": 52062.721629 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.01366, "high": 0.01366, "low": 0.01358, "close": 0.01358, "volume": 2025362.5, "close_time": 1764395999999, "quote_volume": 27583.303131, "trades": 246, "taker_buy_base": 1068496.5, "taker_buy_quote": 14550.45141 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.01358, "high": 0.01362, "low": 0.01343, "close": 0.01349, "volume": 10649274.3, "close_time": 1764399599999, "quote_volume": 143815.275205, "trades": 852, "taker_buy_base": 5571634.6, "taker_buy_quote": 75249.51918 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.01348, "high": 0.01351, "low": 0.01343, "close": 0.01344, "volume": 3151908.0, "close_time": 1764403199999, "quote_volume": 42465.057745, "trades": 366, "taker_buy_base": 1719138.7, "taker_buy_quote": 23170.883416 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.01344, "high": 0.01347, "low": 0.01333, "close": 0.01336, "volume": 10522941.0, "close_time": 1764406799999, "quote_volume": 140916.007127, "trades": 1063, "taker_buy_base": 3638235.0, "taker_buy_quote": 48753.742873 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.01336, "high": 0.01341, "low": 0.01336, "close": 0.01338, "volume": 6628654.3, "close_time": 1764410399999, "quote_volume": 88680.776628, "trades": 759, "taker_buy_base": 4015462.3, "taker_buy_quote": 53710.936756 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.01338, "high": 0.01343, "low": 0.01333, "close": 0.01342, "volume": 6546620.5, "close_time": 1764413999999, "quote_volume": 87685.647018, "trades": 889, "taker_buy_base": 3443139.4, "taker_buy_quote": 46130.39499 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.01342, "high": 0.0135, "low": 0.0134, "close": 0.01349, "volume": 5361872.9, "close_time": 1764417599999, "quote_volume": 72109.10396, "trades": 1090, "taker_buy_base": 3121986.3, "taker_buy_quote": 41998.360931 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0135, "high": 0.01354, "low": 0.01343, "close": 0.01343, "volume": 3640950.2, "close_time": 1764421199999, "quote_volume": 49096.599964, "trades": 613, "taker_buy_base": 1873023.0, "taker_buy_quote": 25269.214453 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.01343, "high": 0.01351, "low": 0.01341, "close": 0.01342, "volume": 3215828.8, "close_time": 1764424799999, "quote_volume": 43282.781213, "trades": 663, "taker_buy_base": 1543765.9, "taker_buy_quote": 20786.396724 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.01343, "high": 0.01343, "low": 0.01337, "close": 0.01338, "volume": 5888086.8, "close_time": 1764428399999, "quote_volume": 78815.841096, "trades": 694, "taker_buy_base": 3291299.4, "taker_buy_quote": 44056.054833 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.01338, "high": 0.01351, "low": 0.01338, "close": 0.01345, "volume": 4866775.1, "close_time": 1764431999999, "quote_volume": 65460.872641, "trades": 513, "taker_buy_base": 2278078.2, "taker_buy_quote": 30646.888506 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.01345, "high": 0.01346, "low": 0.01337, "close": 0.0134, "volume": 2666514.5, "close_time": 1764435599999, "quote_volume": 35784.930672, "trades": 304, "taker_buy_base": 1135997.3, "taker_buy_quote": 15248.984104 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.01341, "high": 0.01342, "low": 0.0133, "close": 0.01334, "volume": 5304325.0, "close_time": 1764439199999, "quote_volume": 70761.880083, "trades": 633, "taker_buy_base": 2318337.6, "taker_buy_quote": 30952.076567 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.01334, "high": 0.01339, "low": 0.01326, "close": 0.01337, "volume": 4485069.4, "close_time": 1764442799999, "quote_volume": 59767.203512, "trades": 575, "taker_buy_base": 2546177.7, "taker_buy_quote": 33946.348368 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.01338, "high": 0.01339, "low": 0.01332, "close": 0.01333, "volume": 2930067.4, "close_time": 1764446399999, "quote_volume": 39106.537503, "trades": 618, "taker_buy_base": 853833.0, "taker_buy_quote": 11403.175358 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.01333, "high": 0.01343, "low": 0.01331, "close": 0.01341, "volume": 2319443.7, "close_time": 1764449999999, "quote_volume": 30963.490811, "trades": 465, "taker_buy_base": 1367539.6, "taker_buy_quote": 18262.773034 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.01342, "high": 0.01345, "low": 0.01336, "close": 0.01342, "volume": 1289856.5, "close_time": 1764453599999, "quote_volume": 17302.578832, "trades": 303, "taker_buy_base": 626344.7, "taker_buy_quote": 8404.289516 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.01342, "high": 0.01343, "low": 0.01336, "close": 0.01337, "volume": 1551777.3, "close_time": 1764457199999, "quote_volume": 20768.690468, "trades": 236, "taker_buy_base": 671911.9, "taker_buy_quote": 8993.746582 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.01336, "high": 0.01342, "low": 0.01332, "close": 0.01339, "volume": 5085378.5, "close_time": 1764460799999, "quote_volume": 68046.385727, "trades": 569, "taker_buy_base": 1854176.0, "taker_buy_quote": 24802.981759 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.01339, "high": 0.01343, "low": 0.01334, "close": 0.01334, "volume": 2905647.4, "close_time": 1764464399999, "quote_volume": 38922.27809, "trades": 352, "taker_buy_base": 1325007.5, "taker_buy_quote": 17752.01875 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.01334, "high": 0.01343, "low": 0.01333, "close": 0.01341, "volume": 3239714.4, "close_time": 1764467999999, "quote_volume": 43384.106058, "trades": 480, "taker_buy_base": 1836908.4, "taker_buy_quote": 24591.062055 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.01341, "high": 0.01347, "low": 0.01338, "close": 0.01338, "volume": 1907352.9, "close_time": 1764471599999, "quote_volume": 25614.172873, "trades": 311, "taker_buy_base": 1111139.8, "taker_buy_quote": 14913.708036 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.01338, "high": 0.01341, "low": 0.01326, "close": 0.0134, "volume": 3001175.1, "close_time": 1764475199999, "quote_volume": 40023.635327, "trades": 436, "taker_buy_base": 1485930.3, "taker_buy_quote": 19834.650852 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.01341, "high": 0.01341, "low": 0.01333, "close": 0.01335, "volume": 1484772.2, "close_time": 1764478799999, "quote_volume": 19852.682288, "trades": 257, "taker_buy_base": 579777.6, "taker_buy_quote": 7755.065129 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.01335, "high": 0.01335, "low": 0.0133, "close": 0.01332, "volume": 2821519.9, "close_time": 1764482399999, "quote_volume": 37597.269214, "trades": 340, "taker_buy_base": 1448267.3, "taker_buy_quote": 19300.898481 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.01333, "high": 0.01341, "low": 0.01329, "close": 0.01335, "volume": 1653204.5, "close_time": 1764485999999, "quote_volume": 22078.791126, "trades": 211, "taker_buy_base": 1211534.4, "taker_buy_quote": 16178.082451 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.01335, "high": 0.01337, "low": 0.01333, "close": 0.01336, "volume": 1082755.2, "close_time": 1764489599999, "quote_volume": 14446.888926, "trades": 174, "taker_buy_base": 352746.6, "taker_buy_quote": 4707.221788 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.01335, "high": 0.01343, "low": 0.01332, "close": 0.01334, "volume": 2999652.0, "close_time": 1764493199999, "quote_volume": 40076.546569, "trades": 447, "taker_buy_base": 1602561.1, "taker_buy_quote": 21421.290057 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.01333, "high": 0.01338, "low": 0.01331, "close": 0.01338, "volume": 1747392.7, "close_time": 1764496799999, "quote_volume": 23330.30505, "trades": 246, "taker_buy_base": 978989.5, "taker_buy_quote": 13076.136493 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.01338, "high": 0.01339, "low": 0.01333, "close": 0.01334, "volume": 2390552.5, "close_time": 1764500399999, "quote_volume": 31923.668135, "trades": 268, "taker_buy_base": 1357152.3, "taker_buy_quote": 18127.388672 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.01333, "high": 0.01339, "low": 0.0133, "close": 0.01332, "volume": 1874972.3, "close_time": 1764503999999, "quote_volume": 25018.979862, "trades": 282, "taker_buy_base": 1153344.9, "taker_buy_quote": 15400.778359 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.01331, "high": 0.01343, "low": 0.01327, "close": 0.01341, "volume": 2494272.2, "close_time": 1764507599999, "quote_volume": 33356.110072, "trades": 313, "taker_buy_base": 1716673.7, "taker_buy_quote": 22974.936734 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0134, "high": 0.01354, "low": 0.0134, "close": 0.01349, "volume": 10827272.9, "close_time": 1764511199999, "quote_volume": 146015.002733, "trades": 804, "taker_buy_base": 6213063.5, "taker_buy_quote": 83803.450326 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0135, "high": 0.0135, "low": 0.01334, "close": 0.01336, "volume": 3122183.0, "close_time": 1764514799999, "quote_volume": 41888.58153, "trades": 374, "taker_buy_base": 1172765.5, "taker_buy_quote": 15726.504872 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.01336, "high": 0.01337, "low": 0.01328, "close": 0.01337, "volume": 4043099.9, "close_time": 1764518399999, "quote_volume": 53902.960999, "trades": 453, "taker_buy_base": 2508477.4, "taker_buy_quote": 33452.223784 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.01336, "high": 0.0135, "low": 0.01336, "close": 0.01347, "volume": 6237800.6, "close_time": 1764521999999, "quote_volume": 83993.24003, "trades": 537, "taker_buy_base": 2494869.9, "taker_buy_quote": 33584.426888 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.01347, "high": 0.01348, "low": 0.01339, "close": 0.01345, "volume": 3400757.7, "close_time": 1764525599999, "quote_volume": 45694.440265, "trades": 437, "taker_buy_base": 1457500.8, "taker_buy_quote": 19589.772134 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.01345, "high": 0.01346, "low": 0.01339, "close": 0.01343, "volume": 7807126.6, "close_time": 1764529199999, "quote_volume": 104815.319929, "trades": 918, "taker_buy_base": 3873330.2, "taker_buy_quote": 52015.636791 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.01344, "high": 0.01344, "low": 0.01337, "close": 0.01339, "volume": 4677225.7, "close_time": 1764532799999, "quote_volume": 62715.033717, "trades": 522, "taker_buy_base": 2724671.6, "taker_buy_quote": 36537.926459 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.01338, "high": 0.01347, "low": 0.01333, "close": 0.01337, "volume": 6304032.0, "close_time": 1764536399999, "quote_volume": 84354.501983, "trades": 642, "taker_buy_base": 1929719.2, "taker_buy_quote": 25813.618757 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.01336, "high": 0.0134, "low": 0.0133, "close": 0.01332, "volume": 6423864.8, "close_time": 1764539999999, "quote_volume": 85728.156041, "trades": 550, "taker_buy_base": 2699686.0, "taker_buy_quote": 36092.73021 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.01332, "high": 0.01341, "low": 0.0133, "close": 0.01336, "volume": 4872658.2, "close_time": 1764543599999, "quote_volume": 65013.985597, "trades": 411, "taker_buy_base": 1808251.4, "taker_buy_quote": 24140.720587 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.01337, "high": 0.01337, "low": 0.01304, "close": 0.01306, "volume": 13775894.2, "close_time": 1764547199999, "quote_volume": 181516.73121, "trades": 957, "taker_buy_base": 4761363.8, "taker_buy_quote": 62882.429156 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.01305, "high": 0.01309, "low": 0.0123, "close": 0.01233, "volume": 68775810.8, "close_time": 1764550799999, "quote_volume": 869709.278181, "trades": 5002, "taker_buy_base": 32794372.4, "taker_buy_quote": 414948.055064 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.01233, "high": 0.01245, "low": 0.01221, "close": 0.01236, "volume": 17523999.7, "close_time": 1764554399999, "quote_volume": 216051.44233, "trades": 1458, "taker_buy_base": 8415232.5, "taker_buy_quote": 103845.29209 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.01236, "high": 0.01244, "low": 0.01228, "close": 0.0123, "volume": 11025163.9, "close_time": 1764557999999, "quote_volume": 136257.845852, "trades": 912, "taker_buy_base": 6432944.0, "taker_buy_quote": 79519.58267 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.01229, "high": 0.01233, "low": 0.01221, "close": 0.01224, "volume": 13478842.1, "close_time": 1764561599999, "quote_volume": 165428.73211, "trades": 1109, "taker_buy_base": 8766541.8, "taker_buy_quote": 107628.844033 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.01224, "high": 0.01227, "low": 0.01205, "close": 0.0121, "volume": 28343159.0, "close_time": 1764565199999, "quote_volume": 344451.788704, "trades": 1621, "taker_buy_base": 11037078.4, "taker_buy_quote": 134291.777666 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0121, "high": 0.01218, "low": 0.01209, "close": 0.01214, "volume": 15377158.0, "close_time": 1764568799999, "quote_volume": 186558.71407, "trades": 925, "taker_buy_base": 8511079.2, "taker_buy_quote": 103252.253033 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.01213, "high": 0.01218, "low": 0.01205, "close": 0.01212, "volume": 18666157.2, "close_time": 1764572399999, "quote_volume": 226042.025477, "trades": 981, "taker_buy_base": 8457061.2, "taker_buy_quote": 102394.40054 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.01212, "high": 0.01217, "low": 0.01208, "close": 0.01216, "volume": 11436672.1, "close_time": 1764575999999, "quote_volume": 138591.912522, "trades": 834, "taker_buy_base": 7322517.6, "taker_buy_quote": 88716.069575 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.01216, "high": 0.01225, "low": 0.01214, "close": 0.01223, "volume": 10702691.4, "close_time": 1764579599999, "quote_volume": 130450.599556, "trades": 756, "taker_buy_base": 5509445.7, "taker_buy_quote": 67164.339193 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.01223, "high": 0.01229, "low": 0.01217, "close": 0.01218, "volume": 17176870.0, "close_time": 1764583199999, "quote_volume": 210290.3452, "trades": 1023, "taker_buy_base": 9142924.0, "taker_buy_quote": 111964.613908 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.01218, "high": 0.01226, "low": 0.01216, "close": 0.01217, "volume": 8362053.0, "close_time": 1764586799999, "quote_volume": 102212.755855, "trades": 598, "taker_buy_base": 5739012.1, "taker_buy_quote": 70142.12655 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.01217, "high": 0.01218, "low": 0.01207, "close": 0.01212, "volume": 10139179.8, "close_time": 1764590399999, "quote_volume": 122753.114426, "trades": 757, "taker_buy_base": 4141135.1, "taker_buy_quote": 50161.199114 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.01213, "high": 0.01228, "low": 0.01199, "close": 0.01222, "volume": 43199605.6, "close_time": 1764593999999, "quote_volume": 525678.321643, "trades": 2530, "taker_buy_base": 23981910.9, "taker_buy_quote": 291968.011797 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.01222, "high": 0.01239, "low": 0.01221, "close": 0.01235, "volume": 12073252.6, "close_time": 1764597599999, "quote_volume": 148469.458682, "trades": 983, "taker_buy_base": 5621815.9, "taker_buy_quote": 69127.809755 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.01235, "high": 0.01248, "low": 0.01231, "close": 0.0124, "volume": 14027936.1, "close_time": 1764601199999, "quote_volume": 173713.875153, "trades": 1074, "taker_buy_base": 7928669.7, "taker_buy_quote": 98150.942895 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0124, "high": 0.01244, "low": 0.01208, "close": 0.01224, "volume": 39238438.2, "close_time": 1764604799999, "quote_volume": 479789.332884, "trades": 2353, "taker_buy_base": 22817357.3, "taker_buy_quote": 278701.161842 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.01222, "high": 0.01223, "low": 0.01207, "close": 0.0121, "volume": 11001952.6, "close_time": 1764608399999, "quote_volume": 133615.221846, "trades": 930, "taker_buy_base": 4586737.6, "taker_buy_quote": 55727.424994 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.01211, "high": 0.01216, "low": 0.012, "close": 0.01201, "volume": 13399735.2, "close_time": 1764611999999, "quote_volume": 161839.917348, "trades": 1006, "taker_buy_base": 6433975.9, "taker_buy_quote": 77721.281457 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.01202, "high": 0.01218, "low": 0.01202, "close": 0.01217, "volume": 13527102.7, "close_time": 1764615599999, "quote_volume": 163766.37538, "trades": 1092, "taker_buy_base": 7411862.8, "taker_buy_quote": 89749.743876 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.01217, "high": 0.01218, "low": 0.01206, "close": 0.01211, "volume": 8184800.9, "close_time": 1764619199999, "quote_volume": 99266.301101, "trades": 727, "taker_buy_base": 4171451.9, "taker_buy_quote": 50597.224713 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.01211, "high": 0.01231, "low": 0.01211, "close": 0.01225, "volume": 11723404.0, "close_time": 1764622799999, "quote_volume": 143500.31975, "trades": 751, "taker_buy_base": 5717802.9, "taker_buy_quote": 69944.302362 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.01226, "high": 0.01245, "low": 0.01226, "close": 0.01238, "volume": 14409074.5, "close_time": 1764626399999, "quote_volume": 178006.43904, "trades": 1005, "taker_buy_base": 8977357.8, "taker_buy_quote": 110902.456984 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.01239, "high": 0.01247, "low": 0.01235, "close": 0.01238, "volume": 5434969.6, "close_time": 1764629999999, "quote_volume": 67365.026644, "trades": 706, "taker_buy_base": 2011825.9, "taker_buy_quote": 24931.006447 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.01238, "high": 0.01249, "low": 0.01238, "close": 0.01242, "volume": 4134055.5, "close_time": 1764633599999, "quote_volume": 51469.729102, "trades": 408, "taker_buy_base": 1812754.5, "taker_buy_quote": 22565.478486 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.01243, "high": 0.01245, "low": 0.01235, "close": 0.01237, "volume": 5112543.4, "close_time": 1764637199999, "quote_volume": 63381.400969, "trades": 524, "taker_buy_base": 1854905.3, "taker_buy_quote": 22993.476392 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.01236, "high": 0.0125, "low": 0.01233, "close": 0.01234, "volume": 6765402.8, "close_time": 1764640799999, "quote_volume": 83812.402853, "trades": 516, "taker_buy_base": 2481176.8, "taker_buy_quote": 30711.656081 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.01234, "high": 0.01237, "low": 0.0123, "close": 0.01231, "volume": 4558364.6, "close_time": 1764644399999, "quote_volume": 56246.785102, "trades": 454, "taker_buy_base": 2424685.7, "taker_buy_quote": 29919.105991 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.01231, "high": 0.01238, "low": 0.01223, "close": 0.01236, "volume": 8445101.2, "close_time": 1764647999999, "quote_volume": 103969.189302, "trades": 563, "taker_buy_base": 6109307.5, "taker_buy_quote": 75279.796621 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.01236, "high": 0.0124, "low": 0.01232, "close": 0.01233, "volume": 4603833.3, "close_time": 1764651599999, "quote_volume": 56906.637128, "trades": 342, "taker_buy_base": 2292270.1, "taker_buy_quote": 28337.015443 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.01233, "high": 0.01235, "low": 0.01229, "close": 0.01234, "volume": 8235854.0, "close_time": 1764655199999, "quote_volume": 101413.717248, "trades": 465, "taker_buy_base": 3065114.2, "taker_buy_quote": 37767.765825 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.01233, "high": 0.01241, "low": 0.0123, "close": 0.01239, "volume": 5957567.0, "close_time": 1764658799999, "quote_volume": 73639.990081, "trades": 428, "taker_buy_base": 3093934.7, "taker_buy_quote": 38230.083811 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0124, "high": 0.01242, "low": 0.01234, "close": 0.01236, "volume": 3934282.9, "close_time": 1764662399999, "quote_volume": 48677.492593, "trades": 361, "taker_buy_base": 2181897.2, "taker_buy_quote": 26997.076858 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.01236, "high": 0.01237, "low": 0.0122, "close": 0.01221, "volume": 11512851.6, "close_time": 1764665999999, "quote_volume": 140989.912396, "trades": 791, "taker_buy_base": 5183849.0, "taker_buy_quote": 63516.415543 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.01221, "high": 0.01229, "low": 0.01221, "close": 0.01226, "volume": 5476643.3, "close_time": 1764669599999, "quote_volume": 67091.512021, "trades": 491, "taker_buy_base": 3125188.3, "taker_buy_quote": 38284.182312 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.01225, "high": 0.01245, "low": 0.01224, "close": 0.01242, "volume": 22688851.0, "close_time": 1764673199999, "quote_volume": 280681.989667, "trades": 922, "taker_buy_base": 11157808.6, "taker_buy_quote": 137971.705835 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.01243, "high": 0.01252, "low": 0.01237, "close": 0.0125, "volume": 16043892.5, "close_time": 1764676799999, "quote_volume": 199567.174955, "trades": 843, "taker_buy_base": 10677113.0, "taker_buy_quote": 132848.541105 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0125, "high": 0.01262, "low": 0.01249, "close": 0.0126, "volume": 25768145.1, "close_time": 1764680399999, "quote_volume": 323585.264105, "trades": 1244, "taker_buy_base": 12377541.6, "taker_buy_quote": 155448.736844 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.01261, "high": 0.01271, "low": 0.01253, "close": 0.01268, "volume": 7089178.0, "close_time": 1764683999999, "quote_volume": 89435.437163, "trades": 649, "taker_buy_base": 2880874.0, "taker_buy_quote": 36349.291628 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.01269, "high": 0.01294, "low": 0.01267, "close": 0.01292, "volume": 17642350.4, "close_time": 1764687599999, "quote_volume": 225631.376066, "trades": 1184, "taker_buy_base": 9918673.1, "taker_buy_quote": 126786.572159 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.01293, "high": 0.01342, "low": 0.01293, "close": 0.01335, "volume": 33612658.1, "close_time": 1764691199999, "quote_volume": 442719.439241, "trades": 2193, "taker_buy_base": 17546094.0, "taker_buy_quote": 231199.212531 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.01334, "high": 0.01342, "low": 0.01321, "close": 0.0133, "volume": 15402476.1, "close_time": 1764694799999, "quote_volume": 204879.044654, "trades": 1519, "taker_buy_base": 7055408.1, "taker_buy_quote": 93926.794052 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.0133, "high": 0.01348, "low": 0.0133, "close": 0.01337, "volume": 13033095.7, "close_time": 1764698399999, "quote_volume": 174668.947699, "trades": 1144, "taker_buy_base": 5997365.5, "taker_buy_quote": 80346.493507 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.01337, "high": 0.01345, "low": 0.01333, "close": 0.01336, "volume": 11216529.0, "close_time": 1764701999999, "quote_volume": 150214.66897, "trades": 888, "taker_buy_base": 5826636.0, "taker_buy_quote": 78037.827127 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.01337, "high": 0.01338, "low": 0.01327, "close": 0.01327, "volume": 5162181.0, "close_time": 1764705599999, "quote_volume": 68867.832576, "trades": 385, "taker_buy_base": 2626332.2, "taker_buy_quote": 35052.336646 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.01328, "high": 0.01328, "low": 0.01311, "close": 0.01318, "volume": 17965390.5, "close_time": 1764709199999, "quote_volume": 236925.62308, "trades": 1228, "taker_buy_base": 9641516.0, "taker_buy_quote": 127086.322794 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.01318, "high": 0.01327, "low": 0.01317, "close": 0.01325, "volume": 10299531.0, "close_time": 1764712799999, "quote_volume": 136281.148722, "trades": 968, "taker_buy_base": 4701670.8, "taker_buy_quote": 62223.707484 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.01326, "high": 0.01337, "low": 0.01324, "close": 0.01332, "volume": 7826260.0, "close_time": 1764716399999, "quote_volume": 104123.245843, "trades": 957, "taker_buy_base": 2848060.4, "taker_buy_quote": 37897.363267 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.01332, "high": 0.01344, "low": 0.01325, "close": 0.01332, "volume": 26241636.2, "close_time": 1764719999999, "quote_volume": 349923.375237, "trades": 1569, "taker_buy_base": 14650812.8, "taker_buy_quote": 195614.329557 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01332, "high": 0.01336, "low": 0.01325, "close": 0.01326, "volume": 9514077.4, "close_time": 1764723599999, "quote_volume": 126573.763321, "trades": 638, "taker_buy_base": 3982356.1, "taker_buy_quote": 53001.168578 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.01326, "high": 0.0133, "low": 0.01323, "close": 0.01328, "volume": 6969067.7, "close_time": 1764727199999, "quote_volume": 92394.992004, "trades": 474, "taker_buy_base": 2797066.3, "taker_buy_quote": 37097.543687 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.01329, "high": 0.01343, "low": 0.01327, "close": 0.01336, "volume": 5859918.8, "close_time": 1764730799999, "quote_volume": 78390.348701, "trades": 576, "taker_buy_base": 2957750.4, "taker_buy_quote": 39544.413264 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.01336, "high": 0.01344, "low": 0.01336, "close": 0.01338, "volume": 5560819.9, "close_time": 1764734399999, "quote_volume": 74442.177236, "trades": 566, "taker_buy_base": 3597725.0, "taker_buy_quote": 48168.97176 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.01338, "high": 0.0135, "low": 0.01332, "close": 0.01346, "volume": 15391919.2, "close_time": 1764737999999, "quote_volume": 206186.813312, "trades": 1833, "taker_buy_base": 6891809.6, "taker_buy_quote": 92260.594356 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.01346, "high": 0.01353, "low": 0.01342, "close": 0.01348, "volume": 9664801.2, "close_time": 1764741599999, "quote_volume": 130212.615918, "trades": 879, "taker_buy_base": 5582995.0, "taker_buy_quote": 75272.297393 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.01348, "high": 0.01355, "low": 0.01338, "close": 0.01344, "volume": 9105458.9, "close_time": 1764745199999, "quote_volume": 122775.709533, "trades": 807, "taker_buy_base": 4857762.5, "taker_buy_quote": 65555.72585 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.01343, "high": 0.01344, "low": 0.01338, "close": 0.0134, "volume": 12035803.0, "close_time": 1764748799999, "quote_volume": 161304.704855, "trades": 669, "taker_buy_base": 3142788.9, "taker_buy_quote": 42135.828389 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0134, "high": 0.01343, "low": 0.01339, "close": 0.01341, "volume": 3793091.4, "close_time": 1764752399999, "quote_volume": 50861.550574, "trades": 529, "taker_buy_base": 2212049.4, "taker_buy_quote": 29662.310508 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.01342, "high": 0.01345, "low": 0.01332, "close": 0.01338, "volume": 5155033.1, "close_time": 1764755999999, "quote_volume": 68979.597386, "trades": 529, "taker_buy_base": 2426124.8, "taker_buy_quote": 32481.242674 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.01338, "high": 0.01344, "low": 0.01331, "close": 0.01333, "volume": 3917894.3, "close_time": 1764759599999, "quote_volume": 52389.888098, "trades": 364, "taker_buy_base": 2034350.1, "taker_buy_quote": 27211.870028 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.01334, "high": 0.01338, "low": 0.01331, "close": 0.01338, "volume": 1999005.3, "close_time": 1764763199999, "quote_volume": 26672.534763, "trades": 293, "taker_buy_base": 961716.5, "taker_buy_quote": 12839.006725 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.01337, "high": 0.01339, "low": 0.01332, "close": 0.01334, "volume": 3794034.7, "close_time": 1764766799999, "quote_volume": 50635.835253, "trades": 375, "taker_buy_base": 1996086.3, "taker_buy_quote": 26643.788295 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.01334, "high": 0.0134, "low": 0.01333, "close": 0.01336, "volume": 3355623.1, "close_time": 1764770399999, "quote_volume": 44866.702651, "trades": 401, "taker_buy_base": 1821082.5, "taker_buy_quote": 24346.453236 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.01336, "high": 0.01349, "low": 0.01309, "close": 0.01326, "volume": 23829795.7, "close_time": 1764773999999, "quote_volume": 315832.657586, "trades": 2261, "taker_buy_base": 9860259.7, "taker_buy_quote": 130678.66515 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.01326, "high": 0.01342, "low": 0.01325, "close": 0.01338, "volume": 8580242.6, "close_time": 1764777599999, "quote_volume": 114415.038216, "trades": 906, "taker_buy_base": 4655749.2, "taker_buy_quote": 62098.156504 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.01338, "high": 0.01346, "low": 0.01329, "close": 0.01339, "volume": 7558949.9, "close_time": 1764781199999, "quote_volume": 101204.361409, "trades": 812, "taker_buy_base": 3384624.6, "taker_buy_quote": 45256.573941 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.01339, "high": 0.01352, "low": 0.01339, "close": 0.0135, "volume": 6311757.9, "close_time": 1764784799999, "quote_volume": 84889.877261, "trades": 639, "taker_buy_base": 2922328.5, "taker_buy_quote": 39296.697789 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0135, "high": 0.01359, "low": 0.01348, "close": 0.0135, "volume": 9266548.8, "close_time": 1764788399999, "quote_volume": 125496.777753, "trades": 940, "taker_buy_base": 6383235.2, "taker_buy_quote": 86474.015172 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.0135, "high": 0.01352, "low": 0.01344, "close": 0.01351, "volume": 7901278.4, "close_time": 1764791999999, "quote_volume": 106556.869381, "trades": 617, "taker_buy_base": 4781831.5, "taker_buy_quote": 64491.836768 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.01351, "high": 0.01359, "low": 0.01346, "close": 0.01353, "volume": 6775528.2, "close_time": 1764795599999, "quote_volume": 91529.249094, "trades": 640, "taker_buy_base": 3343456.7, "taker_buy_quote": 45174.835101 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.01352, "high": 0.01368, "low": 0.01351, "close": 0.01367, "volume": 3728328.0, "close_time": 1764799199999, "quote_volume": 50675.892599, "trades": 346, "taker_buy_base": 2265635.3, "taker_buy_quote": 30822.719679 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.01367, "high": 0.01377, "low": 0.01362, "close": 0.01373, "volume": 9604455.0, "close_time": 1764802799999, "quote_volume": 131512.646431, "trades": 1004, "taker_buy_base": 5024333.9, "taker_buy_quote": 68789.992456 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.01373, "high": 0.0138, "low": 0.01365, "close": 0.01367, "volume": 7587014.6, "close_time": 1764806399999, "quote_volume": 104058.735893, "trades": 591, "taker_buy_base": 2387409.1, "taker_buy_quote": 32738.901796 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.01367, "high": 0.01373, "low": 0.01356, "close": 0.01369, "volume": 15588441.5, "close_time": 1764809999999, "quote_volume": 212549.035511, "trades": 850, "taker_buy_base": 11026727.1, "taker_buy_quote": 150362.407184 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.01369, "high": 0.01383, "low": 0.01364, "close": 0.01365, "volume": 8516496.9, "close_time": 1764813599999, "quote_volume": 117003.831459, "trades": 592, "taker_buy_base": 4927534.3, "taker_buy_quote": 67746.101827 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.01364, "high": 0.01374, "low": 0.01362, "close": 0.01369, "volume": 6193013.1, "close_time": 1764817199999, "quote_volume": 84811.217529, "trades": 495, "taker_buy_base": 3518029.1, "taker_buy_quote": 48189.786116 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.01369, "high": 0.01371, "low": 0.0136, "close": 0.01361, "volume": 4698045.6, "close_time": 1764820799999, "quote_volume": 64167.179504, "trades": 544, "taker_buy_base": 2627777.9, "taker_buy_quote": 35905.958604 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.01361, "high": 0.01363, "low": 0.01353, "close": 0.01358, "volume": 5857034.6, "close_time": 1764824399999, "quote_volume": 79525.432005, "trades": 740, "taker_buy_base": 3209214.3, "taker_buy_quote": 43570.985813 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.01358, "high": 0.01362, "low": 0.01349, "close": 0.01354, "volume": 10360404.3, "close_time": 1764827999999, "quote_volume": 140421.110772, "trades": 980, "taker_buy_base": 6251689.9, "taker_buy_quote": 84756.948481 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.01355, "high": 0.0136, "low": 0.01353, "close": 0.01355, "volume": 5413378.3, "close_time": 1764831599999, "quote_volume": 73438.673253, "trades": 499, "taker_buy_base": 2786706.0, "taker_buy_quote": 37807.998886 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.01355, "high": 0.01355, "low": 0.01347, "close": 0.01351, "volume": 6469008.7, "close_time": 1764835199999, "quote_volume": 87369.754605, "trades": 940, "taker_buy_base": 3404244.0, "taker_buy_quote": 45978.627868 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0135, "high": 0.01354, "low": 0.01345, "close": 0.01347, "volume": 5202234.5, "close_time": 1764838799999, "quote_volume": 70127.372572, "trades": 697, "taker_buy_base": 1826785.9, "taker_buy_quote": 24627.939062 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.01347, "high": 0.01353, "low": 0.01346, "close": 0.01347, "volume": 7180762.7, "close_time": 1764842399999, "quote_volume": 96884.068499, "trades": 1241, "taker_buy_base": 4159718.0, "taker_buy_quote": 56131.694382 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.01348, "high": 0.0135, "low": 0.0134, "close": 0.01341, "volume": 5037021.2, "close_time": 1764845999999, "quote_volume": 67770.76626, "trades": 881, "taker_buy_base": 2297890.7, "taker_buy_quote": 30925.380456 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.01341, "high": 0.01341, "low": 0.01331, "close": 0.01336, "volume": 16730400.6, "close_time": 1764849599999, "quote_volume": 223714.067843, "trades": 1429, "taker_buy_base": 6531022.0, "taker_buy_quote": 87258.485506 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.01336, "high": 0.01337, "low": 0.01328, "close": 0.01328, "volume": 5833755.6, "close_time": 1764853199999, "quote_volume": 77712.126778, "trades": 690, "taker_buy_base": 2394957.7, "taker_buy_quote": 31908.526989 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.01329, "high": 0.01331, "low": 0.0132, "close": 0.01321, "volume": 11634453.0, "close_time": 1764856799999, "quote_volume": 154233.87713, "trades": 1282, "taker_buy_base": 6525558.8, "taker_buy_quote": 86529.236233 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.01321, "high": 0.0133, "low": 0.01315, "close": 0.01315, "volume": 12930738.4, "close_time": 1764860399999, "quote_volume": 171176.934497, "trades": 1275, "taker_buy_base": 6821192.7, "taker_buy_quote": 90339.296265 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.01316, "high": 0.01346, "low": 0.01316, "close": 0.01341, "volume": 13347459.0, "close_time": 1764863999999, "quote_volume": 177620.706032, "trades": 1291, "taker_buy_base": 7453714.4, "taker_buy_quote": 99221.411857 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.01341, "high": 0.01346, "low": 0.01329, "close": 0.01331, "volume": 9150034.3, "close_time": 1764867599999, "quote_volume": 122117.01353, "trades": 950, "taker_buy_base": 3524590.9, "taker_buy_quote": 47068.440166 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.0133, "high": 0.01333, "low": 0.01317, "close": 0.01326, "volume": 8867444.1, "close_time": 1764871199999, "quote_volume": 117354.319915, "trades": 941, "taker_buy_base": 4920494.6, "taker_buy_quote": 65122.359409 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.01326, "high": 0.01329, "low": 0.01317, "close": 0.01319, "volume": 3913895.9, "close_time": 1764874799999, "quote_volume": 51765.43689, "trades": 445, "taker_buy_base": 2037105.3, "taker_buy_quote": 26962.635567 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.01319, "high": 0.0132, "low": 0.0129, "close": 0.01313, "volume": 28832741.5, "close_time": 1764878399999, "quote_volume": 375920.211806, "trades": 3180, "taker_buy_base": 10418137.6, "taker_buy_quote": 135896.769809 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.01313, "high": 0.01323, "low": 0.01309, "close": 0.0132, "volume": 8239971.1, "close_time": 1764881999999, "quote_volume": 108450.459456, "trades": 888, "taker_buy_base": 4114456.1, "taker_buy_quote": 54129.99124 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0132, "high": 0.01322, "low": 0.01303, "close": 0.01304, "volume": 6690270.6, "close_time": 1764885599999, "quote_volume": 87728.815231, "trades": 612, "taker_buy_base": 2672170.5, "taker_buy_quote": 35109.284855 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.01303, "high": 0.0131, "low": 0.01302, "close": 0.01304, "volume": 3231379.8, "close_time": 1764889199999, "quote_volume": 42210.073515, "trades": 450, "taker_buy_base": 2235883.8, "taker_buy_quote": 29214.617744 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.01303, "high": 0.01306, "low": 0.013, "close": 0.013, "volume": 5602195.7, "close_time": 1764892799999, "quote_volume": 73015.141767, "trades": 420, "taker_buy_base": 3777278.4, "taker_buy_quote": 49246.424194 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.013, "high": 0.01308, "low": 0.01296, "close": 0.01304, "volume": 5526303.1, "close_time": 1764896399999, "quote_volume": 71917.421399, "trades": 840, "taker_buy_base": 3307745.5, "taker_buy_quote": 43049.860564 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.01302, "high": 0.01313, "low": 0.01301, "close": 0.0131, "volume": 8054984.3, "close_time": 1764899999999, "quote_volume": 105465.505157, "trades": 947, "taker_buy_base": 4334442.3, "taker_buy_quote": 56757.414188 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0131, "high": 0.01318, "low": 0.01306, "close": 0.01314, "volume": 3965442.7, "close_time": 1764903599999, "quote_volume": 52015.145973, "trades": 380, "taker_buy_base": 2664310.1, "taker_buy_quote": 34945.859569 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.01314, "high": 0.01314, "low": 0.01299, "close": 0.01301, "volume": 9644914.7, "close_time": 1764907199999, "quote_volume": 125971.823989, "trades": 1186, "taker_buy_base": 4104618.0, "taker_buy_quote": 53644.454836 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.01301, "high": 0.01303, "low": 0.01288, "close": 0.01297, "volume": 9222071.7, "close_time": 1764910799999, "quote_volume": 119356.07982, "trades": 1100, "taker_buy_base": 3802169.5, "taker_buy_quote": 49238.795663 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.01298, "high": 0.01302, "low": 0.01291, "close": 0.01295, "volume": 9031795.8, "close_time": 1764914399999, "quote_volume": 117037.171802, "trades": 838, "taker_buy_base": 3823194.5, "taker_buy_quote": 49598.785087 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.01296, "high": 0.01304, "low": 0.01295, "close": 0.01301, "volume": 6446764.5, "close_time": 1764917999999, "quote_volume": 83797.919784, "trades": 786, "taker_buy_base": 3927364.4, "taker_buy_quote": 51055.066744 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.01301, "high": 0.01308, "low": 0.01299, "close": 0.01306, "volume": 5548564.1, "close_time": 1764921599999, "quote_volume": 72298.844594, "trades": 834, "taker_buy_base": 2477461.4, "taker_buy_quote": 32287.270254 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.01305, "high": 0.01306, "low": 0.01293, "close": 0.01296, "volume": 10892509.5, "close_time": 1764925199999, "quote_volume": 141445.094288, "trades": 1074, "taker_buy_base": 4500815.6, "taker_buy_quote": 58424.379342 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.01296, "high": 0.01296, "low": 0.01282, "close": 0.01287, "volume": 20807933.9, "close_time": 1764928799999, "quote_volume": 267836.653294, "trades": 2842, "taker_buy_base": 12306561.7, "taker_buy_quote": 158416.385701 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.01286, "high": 0.01294, "low": 0.01285, "close": 0.01287, "volume": 11827728.1, "close_time": 1764932399999, "quote_volume": 152526.650191, "trades": 1314, "taker_buy_base": 6971097.9, "taker_buy_quote": 89909.100585 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.01287, "high": 0.01292, "low": 0.01279, "close": 0.01289, "volume": 17543828.6, "close_time": 1764935999999, "quote_volume": 225665.226153, "trades": 3200, "taker_buy_base": 11684733.7, "taker_buy_quote": 150323.325782 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.01289, "high": 0.01291, "low": 0.01285, "close": 0.01288, "volume": 8184408.5, "close_time": 1764939599999, "quote_volume": 105381.441029, "trades": 1390, "taker_buy_base": 3861813.9, "taker_buy_quote": 49735.465618 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.01288, "high": 0.01292, "low": 0.01267, "close": 0.01273, "volume": 15685037.6, "close_time": 1764943199999, "quote_volume": 200233.857754, "trades": 1741, "taker_buy_base": 7577663.5, "taker_buy_quote": 96795.336585 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.01273, "high": 0.01281, "low": 0.01267, "close": 0.01271, "volume": 10756529.1, "close_time": 1764946799999, "quote_volume": 136981.566197, "trades": 1392, "taker_buy_base": 5468548.4, "taker_buy_quote": 69657.641619 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.01271, "high": 0.01299, "low": 0.01271, "close": 0.01277, "volume": 23554002.1, "close_time": 1764950399999, "quote_volume": 303233.688304, "trades": 2569, "taker_buy_base": 10516478.0, "taker_buy_quote": 135434.432446 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.01276, "high": 0.01277, "low": 0.01237, "close": 0.0125, "volume": 31121456.9, "close_time": 1764953999999, "quote_volume": 390339.170579, "trades": 3472, "taker_buy_base": 14692321.0, "taker_buy_quote": 184527.680757 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.01249, "high": 0.01252, "low": 0.01237, "close": 0.01249, "volume": 12899519.4, "close_time": 1764957599999, "quote_volume": 160678.07884, "trades": 1456, "taker_buy_base": 6412763.1, "taker_buy_quote": 79881.323822 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.01247, "high": 0.01258, "low": 0.01235, "close": 0.01236, "volume": 11186093.2, "close_time": 1764961199999, "quote_volume": 139264.856635, "trades": 1168, "taker_buy_base": 5319261.4, "taker_buy_quote": 66224.82173 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.01235, "high": 0.01254, "low": 0.0123, "close": 0.01249, "volume": 10192059.4, "close_time": 1764964799999, "quote_volume": 126420.401543, "trades": 1374, "taker_buy_base": 5529389.8, "taker_buy_quote": 68615.303307 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0125, "high": 0.01254, "low": 0.01241, "close": 0.01246, "volume": 5553819.0, "close_time": 1764968399999, "quote_volume": 69302.595095, "trades": 535, "taker_buy_base": 1921889.5, "taker_buy_quote": 23978.234011 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.01245, "high": 0.01252, "low": 0.01245, "close": 0.0125, "volume": 8007128.3, "close_time": 1764971999999, "quote_volume": 100018.950884, "trades": 556, "taker_buy_base": 4430745.5, "taker_buy_quote": 55348.62071 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.0125, "high": 0.01259, "low": 0.01247, "close": 0.01257, "volume": 6021101.6, "close_time": 1764975599999, "quote_volume": 75476.184516, "trades": 391, "taker_buy_base": 3692531.6, "taker_buy_quote": 46301.362322 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.01257, "high": 0.01265, "low": 0.01252, "close": 0.01263, "volume": 4606019.4, "close_time": 1764979199999, "quote_volume": 57993.707738, "trades": 560, "taker_buy_base": 3260492.7, "taker_buy_quote": 41064.476069 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01263, "high": 0.01266, "low": 0.01259, "close": 0.01262, "volume": 5142228.5, "close_time": 1764982799999, "quote_volume": 64860.211389, "trades": 490, "taker_buy_base": 2010852.8, "taker_buy_quote": 25375.748873 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.01262, "high": 0.01269, "low": 0.01262, "close": 0.01265, "volume": 5194023.8, "close_time": 1764986399999, "quote_volume": 65712.078902, "trades": 464, "taker_buy_base": 1042996.7, "taker_buy_quote": 13194.385778 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.01264, "high": 0.01264, "low": 0.01258, "close": 0.01261, "volume": 2360082.9, "close_time": 1764989999999, "quote_volume": 29757.178962, "trades": 297, "taker_buy_base": 1035722.0, "taker_buy_quote": 13050.177043 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0126, "high": 0.01268, "low": 0.0126, "close": 0.01266, "volume": 3316598.9, "close_time": 1764993599999, "quote_volume": 41939.239986, "trades": 332, "taker_buy_base": 1745141.1, "taker_buy_quote": 22058.251479 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.01266, "high": 0.01267, "low": 0.01262, "close": 0.01265, "volume": 3194498.1, "close_time": 1764997199999, "quote_volume": 40393.722183, "trades": 478, "taker_buy_base": 1257209.5, "taker_buy_quote": 15901.277563 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.01265, "high": 0.01269, "low": 0.01255, "close": 0.01262, "volume": 17628008.9, "close_time": 1765000799999, "quote_volume": 222318.117662, "trades": 1497, "taker_buy_base": 4999619.2, "taker_buy_quote": 63075.719999 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.01262, "high": 0.01265, "low": 0.0126, "close": 0.01263, "volume": 4016092.2, "close_time": 1765004399999, "quote_volume": 50741.007127, "trades": 448, "taker_buy_base": 2326733.0, "taker_buy_quote": 29396.923828 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.01263, "high": 0.01269, "low": 0.01258, "close": 0.01265, "volume": 10071327.7, "close_time": 1765007999999, "quote_volume": 127360.259841, "trades": 750, "taker_buy_base": 7649438.6, "taker_buy_quote": 96771.302517 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.01265, "high": 0.01265, "low": 0.01253, "close": 0.01256, "volume": 10476702.6, "close_time": 1765011599999, "quote_volume": 131787.433656, "trades": 700, "taker_buy_base": 6250489.0, "taker_buy_quote": 78598.662751 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.01257, "high": 0.01262, "low": 0.01256, "close": 0.01256, "volume": 4923468.4, "close_time": 1765015199999, "quote_volume": 62029.163273, "trades": 453, "taker_buy_base": 2797748.5, "taker_buy_quote": 35253.655565 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.01256, "high": 0.01258, "low": 0.01248, "close": 0.0125, "volume": 5050427.6, "close_time": 1765018799999, "quote_volume": 63283.633081, "trades": 505, "taker_buy_base": 1810370.9, "taker_buy_quote": 22691.848942 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0125, "high": 0.01257, "low": 0.01248, "close": 0.01254, "volume": 3222266.7, "close_time": 1765022399999, "quote_volume": 40377.525749, "trades": 585, "taker_buy_base": 1614626.4, "taker_buy_quote": 20235.030129 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.01255, "high": 0.01261, "low": 0.01253, "close": 0.01255, "volume": 7010410.1, "close_time": 1765025999999, "quote_volume": 88161.931754, "trades": 666, "taker_buy_base": 3352474.6, "taker_buy_quote": 42188.901366 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.01255, "high": 0.0126, "low": 0.01254, "close": 0.01256, "volume": 2894571.0, "close_time": 1765029599999, "quote_volume": 36371.918002, "trades": 309, "taker_buy_base": 2003723.8, "taker_buy_quote": 25179.56537 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.01257, "high": 0.01273, "low": 0.01254, "close": 0.01266, "volume": 10163660.2, "close_time": 1765033199999, "quote_volume": 128401.889738, "trades": 787, "taker_buy_base": 5446394.2, "taker_buy_quote": 68739.54672 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.01266, "high": 0.01267, "low": 0.01254, "close": 0.01257, "volume": 3564287.7, "close_time": 1765036799999, "quote_volume": 44878.055187, "trades": 839, "taker_buy_base": 1272574.6, "taker_buy_quote": 16019.794999 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.01258, "high": 0.0127, "low": 0.01257, "close": 0.01269, "volume": 10835542.8, "close_time": 1765040399999, "quote_volume": 137277.01143, "trades": 768, "taker_buy_base": 5856360.6, "taker_buy_quote": 74179.897437 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.01268, "high": 0.01274, "low": 0.01265, "close": 0.01272, "volume": 2416031.8, "close_time": 1765043999999, "quote_volume": 30674.708656, "trades": 238, "taker_buy_base": 1344869.2, "taker_buy_quote": 17073.791131 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.01272, "high": 0.01279, "low": 0.01269, "close": 0.01272, "volume": 4307969.3, "close_time": 1765047599999, "quote_volume": 54888.139484, "trades": 349, "taker_buy_base": 2309911.7, "taker_buy_quote": 29444.035994 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.01272, "high": 0.01276, "low": 0.0126, "close": 0.01263, "volume": 10479388.0, "close_time": 1765051199999, "quote_volume": 132830.65428, "trades": 782, "taker_buy_base": 3956422.8, "taker_buy_quote": 50085.097393 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.01263, "high": 0.01265, "low": 0.0126, "close": 0.01261, "volume": 4466544.8, "close_time": 1765054799999, "quote_volume": 56334.60294, "trades": 359, "taker_buy_base": 1865888.9, "taker_buy_quote": 23537.539342 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.01261, "high": 0.01272, "low": 0.01261, "close": 0.01265, "volume": 4688115.8, "close_time": 1765058399999, "quote_volume": 59420.925674, "trades": 674, "taker_buy_base": 1780445.8, "taker_buy_quote": 22564.019649 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.01265, "high": 0.0127, "low": 0.0126, "close": 0.01263, "volume": 4154840.4, "close_time": 1765061999999, "quote_volume": 52584.967273, "trades": 371, "taker_buy_base": 2825927.0, "taker_buy_quote": 35776.378628 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.01263, "high": 0.01265, "low": 0.01254, "close": 0.01264, "volume": 4758866.0, "close_time": 1765065599999, "quote_volume": 59931.578013, "trades": 517, "taker_buy_base": 2891270.6, "taker_buy_quote": 36438.659098 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.01263, "high": 0.01272, "low": 0.01262, "close": 0.0127, "volume": 3130369.0, "close_time": 1765069199999, "quote_volume": 39656.474755, "trades": 392, "taker_buy_base": 1729135.2, "taker_buy_quote": 21910.23017 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.01269, "high": 0.01273, "low": 0.01264, "close": 0.01266, "volume": 5404597.8, "close_time": 1765072799999, "quote_volume": 68592.964923, "trades": 543, "taker_buy_base": 3368747.0, "taker_buy_quote": 42763.464932 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.01266, "high": 0.01272, "low": 0.01265, "close": 0.0127, "volume": 3107264.5, "close_time": 1765076399999, "quote_volume": 39399.128744, "trades": 263, "taker_buy_base": 1798117.7, "taker_buy_quote": 22802.660222 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.01269, "high": 0.01273, "low": 0.01266, "close": 0.01273, "volume": 4121898.1, "close_time": 1765079999999, "quote_volume": 52351.163902, "trades": 326, "taker_buy_base": 2509682.3, "taker_buy_quote": 31877.100314 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.01273, "high": 0.01273, "low": 0.01265, "close": 0.01267, "volume": 2131715.2, "close_time": 1765083599999, "quote_volume": 27042.669755, "trades": 226, "taker_buy_base": 1250152.3, "taker_buy_quote": 15858.565595 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.01266, "high": 0.01271, "low": 0.01264, "close": 0.01268, "volume": 15616487.3, "close_time": 1765087199999, "quote_volume": 197936.859944, "trades": 721, "taker_buy_base": 9071079.1, "taker_buy_quote": 114973.416478 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.01268, "high": 0.01279, "low": 0.01267, "close": 0.01278, "volume": 10491128.9, "close_time": 1765090799999, "quote_volume": 133729.024738, "trades": 665, "taker_buy_base": 4222020.7, "taker_buy_quote": 53831.287494 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.01278, "high": 0.01282, "low": 0.01262, "close": 0.01264, "volume": 18185583.9, "close_time": 1765094399999, "quote_volume": 230502.615712, "trades": 789, "taker_buy_base": 11476802.4, "taker_buy_quote": 145225.106805 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.01263, "high": 0.01264, "low": 0.01257, "close": 0.01257, "volume": 3710214.1, "close_time": 1765097999999, "quote_volume": 46805.048227, "trades": 377, "taker_buy_base": 1079064.6, "taker_buy_quote": 13615.29382 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.01257, "high": 0.01261, "low": 0.01248, "close": 0.01249, "volume": 3958891.6, "close_time": 1765101599999, "quote_volume": 49598.6486, "trades": 397, "taker_buy_base": 2086017.5, "taker_buy_quote": 26130.873487 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0125, "high": 0.01258, "low": 0.01249, "close": 0.01255, "volume": 7529904.5, "close_time": 1765105199999, "quote_volume": 94340.898139, "trades": 555, "taker_buy_base": 2924675.1, "taker_buy_quote": 36670.936949 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.01255, "high": 0.01259, "low": 0.01253, "close": 0.01256, "volume": 3725510.6, "close_time": 1765108799999, "quote_volume": 46780.59587, "trades": 650, "taker_buy_base": 2098621.5, "taker_buy_quote": 26364.16194 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.01256, "high": 0.01263, "low": 0.01253, "close": 0.01261, "volume": 4091248.4, "close_time": 1765112399999, "quote_volume": 51486.737846, "trades": 551, "taker_buy_base": 2384512.0, "taker_buy_quote": 30027.262608 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.01261, "high": 0.01262, "low": 0.01246, "close": 0.01247, "volume": 8493328.7, "close_time": 1765115999999, "quote_volume": 106338.420307, "trades": 848, "taker_buy_base": 3497669.5, "taker_buy_quote": 43835.246623 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.01247, "high": 0.01249, "low": 0.01213, "close": 0.01218, "volume": 24388565.3, "close_time": 1765119599999, "quote_volume": 298766.990937, "trades": 2530, "taker_buy_base": 10809938.7, "taker_buy_quote": 132320.07001 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.01218, "high": 0.01252, "low": 0.01217, "close": 0.01248, "volume": 14266408.4, "close_time": 1765123199999, "quote_volume": 176078.57077, "trades": 1529, "taker_buy_base": 6830609.4, "taker_buy_quote": 84411.172318 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.01247, "high": 0.01247, "low": 0.01228, "close": 0.01237, "volume": 7738782.6, "close_time": 1765126799999, "quote_volume": 95793.473437, "trades": 782, "taker_buy_base": 3611785.4, "taker_buy_quote": 44753.47525 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.01238, "high": 0.01266, "low": 0.0123, "close": 0.01265, "volume": 20926558.4, "close_time": 1765130399999, "quote_volume": 262290.5202, "trades": 2085, "taker_buy_base": 9795467.6, "taker_buy_quote": 122799.488601 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.01266, "high": 0.01275, "low": 0.01263, "close": 0.01265, "volume": 9829617.4, "close_time": 1765133999999, "quote_volume": 124696.419462, "trades": 1051, "taker_buy_base": 4174611.7, "taker_buy_quote": 53028.953056 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.01266, "high": 0.01267, "low": 0.01257, "close": 0.01265, "volume": 9282395.7, "close_time": 1765137599999, "quote_volume": 116953.121459, "trades": 778, "taker_buy_base": 3429008.3, "taker_buy_quote": 43221.791338 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.01266, "high": 0.01267, "low": 0.01263, "close": 0.01266, "volume": 2100908.2, "close_time": 1765141199999, "quote_volume": 26582.933623, "trades": 273, "taker_buy_base": 1147099.6, "taker_buy_quote": 14516.949957 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.01267, "high": 0.01267, "low": 0.01236, "close": 0.01243, "volume": 9884251.4, "close_time": 1765144799999, "quote_volume": 123414.369224, "trades": 1393, "taker_buy_base": 4514382.6, "taker_buy_quote": 56294.311898 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.01242, "high": 0.01242, "low": 0.01214, "close": 0.01224, "volume": 12904656.4, "close_time": 1765148399999, "quote_volume": 158357.304709, "trades": 1808, "taker_buy_base": 5497481.4, "taker_buy_quote": 67458.522971 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.01224, "high": 0.01235, "low": 0.01219, "close": 0.01233, "volume": 7074279.7, "close_time": 1765151999999, "quote_volume": 86938.447961, "trades": 579, "taker_buy_base": 4129613.8, "taker_buy_quote": 50802.298064 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.01233, "high": 0.01233, "low": 0.01222, "close": 0.01222, "volume": 6398011.6, "close_time": 1765155599999, "quote_volume": 78597.84758, "trades": 633, "taker_buy_base": 1973898.4, "taker_buy_quote": 24231.291329 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.01223, "high": 0.01247, "low": 0.01219, "close": 0.01226, "volume": 17405118.3, "close_time": 1765159199999, "quote_volume": 214574.285956, "trades": 1565, "taker_buy_base": 9285304.7, "taker_buy_quote": 114582.286986 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.01226, "high": 0.01236, "low": 0.01224, "close": 0.01235, "volume": 5221317.0, "close_time": 1765162799999, "quote_volume": 64204.530675, "trades": 748, "taker_buy_base": 2307107.6, "taker_buy_quote": 28371.324794 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.01236, "high": 0.0124, "low": 0.0123, "close": 0.01232, "volume": 9504772.6, "close_time": 1765166399999, "quote_volume": 117444.611994, "trades": 787, "taker_buy_base": 5079840.8, "taker_buy_quote": 62796.282593 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.01233, "high": 0.01249, "low": 0.01232, "close": 0.01244, "volume": 6341212.8, "close_time": 1765169999999, "quote_volume": 78610.789571, "trades": 575, "taker_buy_base": 3309735.3, "taker_buy_quote": 41005.108225 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.01243, "high": 0.0125, "low": 0.0124, "close": 0.01247, "volume": 2670742.5, "close_time": 1765173599999, "quote_volume": 33230.424931, "trades": 240, "taker_buy_base": 1927680.1, "taker_buy_quote": 23992.575713 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.01247, "high": 0.01253, "low": 0.01244, "close": 0.0125, "volume": 4267132.1, "close_time": 1765177199999, "quote_volume": 53368.384897, "trades": 592, "taker_buy_base": 1706122.5, "taker_buy_quote": 21332.073881 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0125, "high": 0.0126, "low": 0.01247, "close": 0.01256, "volume": 5913346.5, "close_time": 1765180799999, "quote_volume": 74049.73608, "trades": 563, "taker_buy_base": 4246551.6, "taker_buy_quote": 53181.559259 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.01257, "high": 0.01266, "low": 0.01256, "close": 0.01264, "volume": 9152733.5, "close_time": 1765184399999, "quote_volume": 115480.076259, "trades": 755, "taker_buy_base": 5163544.7, "taker_buy_quote": 65155.381783 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.01264, "high": 0.01277, "low": 0.01263, "close": 0.01264, "volume": 9373359.0, "close_time": 1765187999999, "quote_volume": 119078.390471, "trades": 890, "taker_buy_base": 4510634.3, "taker_buy_quote": 57299.904355 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.01265, "high": 0.01265, "low": 0.0126, "close": 0.01264, "volume": 9851643.7, "close_time": 1765191599999, "quote_volume": 124331.557379, "trades": 614, "taker_buy_base": 5747452.1, "taker_buy_quote": 72536.240542 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.01264, "high": 0.01272, "low": 0.0126, "close": 0.01269, "volume": 24932934.1, "close_time": 1765195199999, "quote_volume": 316195.278025, "trades": 1982, "taker_buy_base": 14682843.7, "taker_buy_quote": 186202.894322 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0127, "high": 0.01274, "low": 0.01264, "close": 0.01272, "volume": 6334812.1, "close_time": 1765198799999, "quote_volume": 80333.943338, "trades": 585, "taker_buy_base": 2508603.0, "taker_buy_quote": 31795.064589 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.01273, "high": 0.01275, "low": 0.01265, "close": 0.01266, "volume": 11109054.7, "close_time": 1765202399999, "quote_volume": 141076.027898, "trades": 676, "taker_buy_base": 5435497.9, "taker_buy_quote": 69023.601036 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.01266, "high": 0.01275, "low": 0.01258, "close": 0.01263, "volume": 22313374.4, "close_time": 1765205999999, "quote_volume": 282552.810634, "trades": 1485, "taker_buy_base": 12521247.9, "taker_buy_quote": 158575.837712 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.01263, "high": 0.01267, "low": 0.0125, "close": 0.01257, "volume": 22033973.3, "close_time": 1765209599999, "quote_volume": 276940.224256, "trades": 1627, "taker_buy_base": 11263944.1, "taker_buy_quote": 141568.38334 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.01258, "high": 0.01275, "low": 0.01252, "close": 0.01264, "volume": 13235905.0, "close_time": 1765213199999, "quote_volume": 167386.827418, "trades": 1107, "taker_buy_base": 7861800.7, "taker_buy_quote": 99420.488369 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.01265, "high": 0.0127, "low": 0.01252, "close": 0.0126, "volume": 16599459.2, "close_time": 1765216799999, "quote_volume": 209444.348938, "trades": 1203, "taker_buy_base": 6887820.5, "taker_buy_quote": 86948.647459 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.01261, "high": 0.01263, "low": 0.01244, "close": 0.01249, "volume": 11115406.6, "close_time": 1765220399999, "quote_volume": 139406.957128, "trades": 875, "taker_buy_base": 3938544.9, "taker_buy_quote": 49442.169598 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0125, "high": 0.01254, "low": 0.01246, "close": 0.01247, "volume": 9021819.1, "close_time": 1765223999999, "quote_volume": 112716.40384, "trades": 797, "taker_buy_base": 3688823.3, "taker_buy_quote": 46099.305297 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.01248, "high": 0.01263, "low": 0.01247, "close": 0.01259, "volume": 6121245.1, "close_time": 1765227599999, "quote_volume": 76842.265561, "trades": 664, "taker_buy_base": 2941861.1, "taker_buy_quote": 36914.535012 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.01259, "high": 0.01267, "low": 0.01257, "close": 0.01267, "volume": 5359097.7, "close_time": 1765231199999, "quote_volume": 67638.423295, "trades": 529, "taker_buy_base": 3059884.6, "taker_buy_quote": 38633.668619 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.01267, "high": 0.01267, "low": 0.01254, "close": 0.01255, "volume": 2472289.6, "close_time": 1765234799999, "quote_volume": 31131.669042, "trades": 248, "taker_buy_base": 1044563.9, "taker_buy_quote": 13152.156585 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.01255, "high": 0.01259, "low": 0.01251, "close": 0.01257, "volume": 4479379.0, "close_time": 1765238399999, "quote_volume": 56227.271897, "trades": 585, "taker_buy_base": 2278660.9, "taker_buy_quote": 28621.648212 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.01256, "high": 0.01266, "low": 0.01255, "close": 0.01261, "volume": 7492609.1, "close_time": 1765241999999, "quote_volume": 94387.869488, "trades": 655, "taker_buy_base": 5055480.2, "taker_buy_quote": 63683.099395 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0126, "high": 0.01261, "low": 0.01247, "close": 0.01249, "volume": 5663868.0, "close_time": 1765245599999, "quote_volume": 71099.525033, "trades": 700, "taker_buy_base": 2915614.3, "taker_buy_quote": 36601.795844 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.01249, "high": 0.01253, "low": 0.01245, "close": 0.01245, "volume": 5002729.4, "close_time": 1765249199999, "quote_volume": 62561.957832, "trades": 481, "taker_buy_base": 2070195.8, "taker_buy_quote": 25889.513358 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.01245, "high": 0.01255, "low": 0.01239, "close": 0.01254, "volume": 7758104.5, "close_time": 1765252799999, "quote_volume": 96660.509329, "trades": 645, "taker_buy_base": 4242009.4, "taker_buy_quote": 52879.272349 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.01255, "high": 0.01255, "low": 0.0124, "close": 0.01241, "volume": 4275697.2, "close_time": 1765256399999, "quote_volume": 53254.097204, "trades": 328, "taker_buy_base": 2093367.9, "taker_buy_quote": 26064.335945 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.01242, "high": 0.01249, "low": 0.01235, "close": 0.01242, "volume": 5002589.1, "close_time": 1765259999999, "quote_volume": 62142.707407, "trades": 379, "taker_buy_base": 2489900.6, "taker_buy_quote": 30922.510853 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.01241, "high": 0.01247, "low": 0.01238, "close": 0.01244, "volume": 5088500.8, "close_time": 1765263599999, "quote_volume": 63245.590913, "trades": 471, "taker_buy_base": 2591228.1, "taker_buy_quote": 32203.910821 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.01244, "high": 0.01252, "low": 0.01242, "close": 0.0125, "volume": 6236256.2, "close_time": 1765267199999, "quote_volume": 77788.083317, "trades": 744, "taker_buy_base": 2967164.7, "taker_buy_quote": 37016.753007 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.01249, "high": 0.01251, "low": 0.01243, "close": 0.01243, "volume": 5835219.4, "close_time": 1765270799999, "quote_volume": 72783.668235, "trades": 871, "taker_buy_base": 2253917.7, "taker_buy_quote": 28134.711745 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.01244, "high": 0.01245, "low": 0.01236, "close": 0.01237, "volume": 12137272.2, "close_time": 1765274399999, "quote_volume": 150700.947392, "trades": 902, "taker_buy_base": 3517204.2, "taker_buy_quote": 43667.868753 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.01238, "high": 0.01243, "low": 0.01234, "close": 0.01241, "volume": 9398388.1, "close_time": 1765277999999, "quote_volume": 116404.770932, "trades": 749, "taker_buy_base": 5288782.9, "taker_buy_quote": 65512.720328 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.01242, "high": 0.01246, "low": 0.01239, "close": 0.01246, "volume": 5445507.2, "close_time": 1765281599999, "quote_volume": 67633.227444, "trades": 627, "taker_buy_base": 3489741.9, "taker_buy_quote": 43351.194834 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.01245, "high": 0.01262, "low": 0.01244, "close": 0.0126, "volume": 6894430.1, "close_time": 1765285199999, "quote_volume": 86559.487748, "trades": 691, "taker_buy_base": 3945859.8, "taker_buy_quote": 49543.922254 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0126, "high": 0.01262, "low": 0.0125, "close": 0.01254, "volume": 7202591.4, "close_time": 1765288799999, "quote_volume": 90471.73367, "trades": 660, "taker_buy_base": 3569230.5, "taker_buy_quote": 44831.797682 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.01253, "high": 0.01259, "low": 0.01245, "close": 0.01251, "volume": 7542564.0, "close_time": 1765292399999, "quote_volume": 94378.842673, "trades": 895, "taker_buy_base": 2487708.9, "taker_buy_quote": 31153.909031 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.01251, "high": 0.01298, "low": 0.0125, "close": 0.01295, "volume": 17910323.3, "close_time": 1765295999999, "quote_volume": 228354.950005, "trades": 1951, "taker_buy_base": 9179532.2, "taker_buy_quote": 117063.354151 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.01296, "high": 0.01333, "low": 0.01296, "close": 0.01324, "volume": 21114208.2, "close_time": 1765299599999, "quote_volume": 278493.536006, "trades": 3630, "taker_buy_base": 9905988.3, "taker_buy_quote": 130559.54298 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.01324, "high": 0.01334, "low": 0.01307, "close": 0.01309, "volume": 19047386.1, "close_time": 1765303199999, "quote_volume": 251190.94766, "trades": 3112, "taker_buy_base": 8865592.6, "taker_buy_quote": 116964.511593 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0131, "high": 0.01313, "low": 0.01293, "close": 0.01299, "volume": 18270632.0, "close_time": 1765306799999, "quote_volume": 238437.99469, "trades": 2751, "taker_buy_base": 9394732.9, "taker_buy_quote": 122630.441223 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.01299, "high": 0.01304, "low": 0.0129, "close": 0.01294, "volume": 14431639.5, "close_time": 1765310399999, "quote_volume": 187089.583939, "trades": 2733, "taker_buy_base": 6307259.4, "taker_buy_quote": 81752.288985 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.01294, "high": 0.01295, "low": 0.01272, "close": 0.01281, "volume": 14233891.5, "close_time": 1765313999999, "quote_volume": 182587.03784, "trades": 2363, "taker_buy_base": 7104135.4, "taker_buy_quote": 91073.03531 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.01281, "high": 0.01285, "low": 0.01261, "close": 0.01271, "volume": 13327237.0, "close_time": 1765317599999, "quote_volume": 169563.2913, "trades": 1835, "taker_buy_base": 6831663.1, "taker_buy_quote": 86897.184759 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.01272, "high": 0.01285, "low": 0.01269, "close": 0.01279, "volume": 14208635.5, "close_time": 1765321199999, "quote_volume": 181762.619555, "trades": 1399, "taker_buy_base": 8182750.2, "taker_buy_quote": 104651.964835 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.01279, "high": 0.01283, "low": 0.01275, "close": 0.01277, "volume": 3658734.1, "close_time": 1765324799999, "quote_volume": 46830.919747, "trades": 331, "taker_buy_base": 1813920.6, "taker_buy_quote": 23220.192192 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.01277, "high": 0.0128, "low": 0.01268, "close": 0.01269, "volume": 6594609.9, "close_time": 1765328399999, "quote_volume": 84066.214001, "trades": 760, "taker_buy_base": 3605718.5, "taker_buy_quote": 45998.211625 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.01269, "high": 0.01271, "low": 0.01257, "close": 0.01263, "volume": 7657401.4, "close_time": 1765331999999, "quote_volume": 96681.019778, "trades": 884, "taker_buy_base": 3067178.4, "taker_buy_quote": 38739.67029 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.01263, "high": 0.01266, "low": 0.01259, "close": 0.01263, "volume": 4412969.6, "close_time": 1765335599999, "quote_volume": 55647.62028, "trades": 380, "taker_buy_base": 2424653.2, "taker_buy_quote": 30583.371238 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.01263, "high": 0.01264, "low": 0.01254, "close": 0.01257, "volume": 6045803.6, "close_time": 1765339199999, "quote_volume": 76033.504472, "trades": 512, "taker_buy_base": 2964557.6, "taker_buy_quote": 37292.1045 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.01256, "high": 0.01264, "low": 0.01253, "close": 0.0126, "volume": 9216603.6, "close_time": 1765342799999, "quote_volume": 116043.870739, "trades": 910, "taker_buy_base": 4791712.1, "taker_buy_quote": 60316.569164 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0126, "high": 0.01264, "low": 0.01257, "close": 0.01259, "volume": 8161991.1, "close_time": 1765346399999, "quote_volume": 102854.595255, "trades": 647, "taker_buy_base": 5589455.8, "taker_buy_quote": 70430.848431 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0126, "high": 0.01262, "low": 0.01256, "close": 0.01262, "volume": 5170346.2, "close_time": 1765349999999, "quote_volume": 65094.003572, "trades": 766, "taker_buy_base": 2997218.2, "taker_buy_quote": 37731.942894 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.01261, "high": 0.01261, "low": 0.0125, "close": 0.01257, "volume": 5863734.2, "close_time": 1765353599999, "quote_volume": 73495.593354, "trades": 841, "taker_buy_base": 2603299.6, "taker_buy_quote": 32637.01879 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.01256, "high": 0.01257, "low": 0.01246, "close": 0.01247, "volume": 11134967.0, "close_time": 1765357199999, "quote_volume": 139297.696736, "trades": 969, "taker_buy_base": 4410116.1, "taker_buy_quote": 55159.89407 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.01247, "high": 0.01255, "low": 0.01237, "close": 0.01255, "volume": 11644373.6, "close_time": 1765360799999, "quote_volume": 144960.270949, "trades": 1762, "taker_buy_base": 5919079.9, "taker_buy_quote": 73741.671455 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.01255, "high": 0.01262, "low": 0.01241, "close": 0.01243, "volume": 17663389.2, "close_time": 1765364399999, "quote_volume": 221174.591231, "trades": 2014, "taker_buy_base": 7695437.1, "taker_buy_quote": 96360.051557 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.01243, "high": 0.01247, "low": 0.01229, "close": 0.01238, "volume": 44731593.1, "close_time": 1765367999999, "quote_volume": 552816.485182, "trades": 2282, "taker_buy_base": 12660268.6, "taker_buy_quote": 156432.191928 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.01237, "high": 0.01237, "low": 0.01229, "close": 0.01236, "volume": 4788730.8, "close_time": 1765371599999, "quote_volume": 59008.052307, "trades": 460, "taker_buy_base": 2566041.2, "taker_buy_quote": 31627.536054 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.01236, "high": 0.01239, "low": 0.01234, "close": 0.01238, "volume": 5300941.4, "close_time": 1765375199999, "quote_volume": 65537.545524, "trades": 450, "taker_buy_base": 2280743.6, "taker_buy_quote": 28194.416481 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.01239, "high": 0.01243, "low": 0.01232, "close": 0.01236, "volume": 17153065.6, "close_time": 1765378799999, "quote_volume": 212255.679578, "trades": 947, "taker_buy_base": 6112761.0, "taker_buy_quote": 75663.032941 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.01236, "high": 0.01242, "low": 0.01221, "close": 0.01226, "volume": 13170465.5, "close_time": 1765382399999, "quote_volume": 162036.140653, "trades": 1732, "taker_buy_base": 6582428.3, "taker_buy_quote": 81032.009363 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.01226, "high": 0.01248, "low": 0.01224, "close": 0.01237, "volume": 10715369.3, "close_time": 1765385999999, "quote_volume": 132541.173985, "trades": 1962, "taker_buy_base": 6968165.5, "taker_buy_quote": 86225.394566 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.01237, "high": 0.01252, "low": 0.01234, "close": 0.01243, "volume": 8201633.6, "close_time": 1765389599999, "quote_volume": 102043.903031, "trades": 993, "taker_buy_base": 5078277.1, "taker_buy_quote": 63195.653471 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.01243, "high": 0.01265, "low": 0.01239, "close": 0.0125, "volume": 6398707.9, "close_time": 1765393199999, "quote_volume": 79947.045327, "trades": 818, "taker_buy_base": 3385507.1, "taker_buy_quote": 42306.518052 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.01251, "high": 0.01278, "low": 0.0124, "close": 0.01268, "volume": 43892759.3, "close_time": 1765396799999, "quote_volume": 554807.699333, "trades": 3081, "taker_buy_base": 22787802.2, "taker_buy_quote": 288146.806723 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0127, "high": 0.01299, "low": 0.01255, "close": 0.01259, "volume": 42191938.4, "close_time": 1765400399999, "quote_volume": 538272.192186, "trades": 3374, "taker_buy_base": 20443886.4, "taker_buy_quote": 260898.913974 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.01259, "high": 0.01265, "low": 0.01239, "close": 0.01242, "volume": 12766190.8, "close_time": 1765403999999, "quote_volume": 159892.491582, "trades": 1394, "taker_buy_base": 6897886.8, "taker_buy_quote": 86440.857431 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.01241, "high": 0.01247, "low": 0.01225, "close": 0.01241, "volume": 14975421.3, "close_time": 1765407599999, "quote_volume": 184941.67683, "trades": 1986, "taker_buy_base": 7664557.4, "taker_buy_quote": 94789.828793 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.01242, "high": 0.01242, "low": 0.01228, "close": 0.0123, "volume": 3807716.1, "close_time": 1765411199999, "quote_volume": 47033.151797, "trades": 533, "taker_buy_base": 1977794.4, "taker_buy_quote": 24425.700778 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0123, "high": 0.01231, "low": 0.01211, "close": 0.01214, "volume": 19747013.7, "close_time": 1765414799999, "quote_volume": 241054.307889, "trades": 4213, "taker_buy_base": 11831642.0, "taker_buy_quote": 144417.633303 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.01213, "high": 0.01214, "low": 0.01195, "close": 0.01197, "volume": 20738391.3, "close_time": 1765418399999, "quote_volume": 250067.584571, "trades": 3062, "taker_buy_base": 9175547.5, "taker_buy_quote": 110636.37477 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.01196, "high": 0.01196, "low": 0.01178, "close": 0.01185, "volume": 30069266.5, "close_time": 1765421999999, "quote_volume": 356474.019685, "trades": 4285, "taker_buy_base": 14387336.7, "taker_buy_quote": 170652.297397 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.01185, "high": 0.01185, "low": 0.01167, "close": 0.01172, "volume": 18025254.5, "close_time": 1765425599999, "quote_volume": 211586.439276, "trades": 3157, "taker_buy_base": 8852581.5, "taker_buy_quote": 103913.584942 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.01172, "high": 0.01189, "low": 0.01167, "close": 0.01187, "volume": 15401256.4, "close_time": 1765429199999, "quote_volume": 181737.058272, "trades": 2114, "taker_buy_base": 7623483.7, "taker_buy_quote": 89961.746486 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.01186, "high": 0.0119, "low": 0.01183, "close": 0.01187, "volume": 8962619.2, "close_time": 1765432799999, "quote_volume": 106349.946099, "trades": 937, "taker_buy_base": 4908297.8, "taker_buy_quote": 58250.716432 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.01186, "high": 0.01195, "low": 0.01184, "close": 0.01189, "volume": 9104537.9, "close_time": 1765436399999, "quote_volume": 108192.950218, "trades": 731, "taker_buy_base": 4946769.6, "taker_buy_quote": 58787.341962 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.01189, "high": 0.01193, "low": 0.01185, "close": 0.01186, "volume": 9498300.4, "close_time": 1765439999999, "quote_volume": 112790.774238, "trades": 861, "taker_buy_base": 5034146.6, "taker_buy_quote": 59784.66964 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.01186, "high": 0.01191, "low": 0.01175, "close": 0.01182, "volume": 10851963.3, "close_time": 1765443599999, "quote_volume": 128282.114041, "trades": 926, "taker_buy_base": 3365679.3, "taker_buy_quote": 39798.34041 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.01182, "high": 0.01183, "low": 0.01174, "close": 0.01175, "volume": 16888973.3, "close_time": 1765447199999, "quote_volume": 198902.429067, "trades": 1345, "taker_buy_base": 7177991.3, "taker_buy_quote": 84516.97663 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.01176, "high": 0.01178, "low": 0.01169, "close": 0.01175, "volume": 8709847.3, "close_time": 1765450799999, "quote_volume": 102149.990188, "trades": 738, "taker_buy_base": 3792393.1, "taker_buy_quote": 44484.992867 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.01174, "high": 0.01183, "low": 0.01174, "close": 0.01179, "volume": 6884030.5, "close_time": 1765454399999, "quote_volume": 81180.695707, "trades": 755, "taker_buy_base": 3355727.1, "taker_buy_quote": 39585.131732 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.01178, "high": 0.01187, "low": 0.01174, "close": 0.01182, "volume": 10501565.3, "close_time": 1765457999999, "quote_volume": 123807.934332, "trades": 719, "taker_buy_base": 4443138.3, "taker_buy_quote": 52440.514874 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.01183, "high": 0.01185, "low": 0.01179, "close": 0.01183, "volume": 6161710.1, "close_time": 1765461599999, "quote_volume": 72873.665155, "trades": 482, "taker_buy_base": 3357320.6, "taker_buy_quote": 39726.092864 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.01184, "high": 0.01188, "low": 0.01171, "close": 0.01175, "volume": 15461632.8, "close_time": 1765465199999, "quote_volume": 182397.663256, "trades": 1095, "taker_buy_base": 7826163.3, "taker_buy_quote": 92413.582974 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.01174, "high": 0.01186, "low": 0.01164, "close": 0.01169, "volume": 27937979.1, "close_time": 1765468799999, "quote_volume": 327441.300248, "trades": 1722, "taker_buy_base": 14617191.6, "taker_buy_quote": 171346.892376 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.01169, "high": 0.01172, "low": 0.01154, "close": 0.01161, "volume": 24907808.9, "close_time": 1765472399999, "quote_volume": 289470.096524, "trades": 1761, "taker_buy_base": 9528546.2, "taker_buy_quote": 110842.602032 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0116, "high": 0.01173, "low": 0.0116, "close": 0.01166, "volume": 5163194.0, "close_time": 1765475999999, "quote_volume": 60274.721481, "trades": 575, "taker_buy_base": 2184374.8, "taker_buy_quote": 25502.035056 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.01166, "high": 0.01193, "low": 0.01164, "close": 0.01181, "volume": 14396418.0, "close_time": 1765479599999, "quote_volume": 170122.113094, "trades": 970, "taker_buy_base": 7613336.3, "taker_buy_quote": 89920.62768 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.01181, "high": 0.01197, "low": 0.01181, "close": 0.01184, "volume": 12307612.1, "close_time": 1765483199999, "quote_volume": 146182.631883, "trades": 958, "taker_buy_base": 5591206.3, "taker_buy_quote": 66420.894897 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.01183, "high": 0.01205, "low": 0.01183, "close": 0.01201, "volume": 12145494.9, "close_time": 1765486799999, "quote_volume": 145275.802792, "trades": 921, "taker_buy_base": 7114431.1, "taker_buy_quote": 85126.051852 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.012, "high": 0.01227, "low": 0.01197, "close": 0.01216, "volume": 18223249.7, "close_time": 1765490399999, "quote_volume": 221010.460218, "trades": 1605, "taker_buy_base": 9533112.6, "taker_buy_quote": 115678.543826 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.01216, "high": 0.0122, "low": 0.01197, "close": 0.01205, "volume": 5934023.9, "close_time": 1765493999999, "quote_volume": 71628.256949, "trades": 612, "taker_buy_base": 3275126.8, "taker_buy_quote": 39580.073817 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.01205, "high": 0.01211, "low": 0.01197, "close": 0.01205, "volume": 15583752.0, "close_time": 1765497599999, "quote_volume": 188136.104625, "trades": 786, "taker_buy_base": 6023229.4, "taker_buy_quote": 72655.049144 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.01204, "high": 0.01204, "low": 0.01182, "close": 0.01184, "volume": 13213458.4, "close_time": 1765501199999, "quote_volume": 157997.573013, "trades": 657, "taker_buy_base": 6671019.8, "taker_buy_quote": 79880.479137 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.01183, "high": 0.01198, "low": 0.01183, "close": 0.01195, "volume": 8079717.1, "close_time": 1765504799999, "quote_volume": 96354.25205, "trades": 571, "taker_buy_base": 4680563.1, "taker_buy_quote": 55806.345219 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.01196, "high": 0.01211, "low": 0.01193, "close": 0.01209, "volume": 8421478.2, "close_time": 1765508399999, "quote_volume": 101494.297723, "trades": 631, "taker_buy_base": 4619169.8, "taker_buy_quote": 55660.51178 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.01208, "high": 0.0121, "low": 0.01198, "close": 0.01203, "volume": 5195276.7, "close_time": 1765511999999, "quote_volume": 62554.311352, "trades": 357, "taker_buy_base": 1930326.0, "taker_buy_quote": 23237.729177 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.01202, "high": 0.01203, "low": 0.01198, "close": 0.012, "volume": 3986269.4, "close_time": 1765515599999, "quote_volume": 47842.49176, "trades": 322, "taker_buy_base": 1932586.2, "taker_buy_quote": 23201.923571 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.012, "high": 0.01207, "low": 0.01194, "close": 0.01206, "volume": 4449073.5, "close_time": 1765519199999, "quote_volume": 53390.278451, "trades": 378, "taker_buy_base": 2136495.5, "taker_buy_quote": 25658.201098 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.01206, "high": 0.01215, "low": 0.01206, "close": 0.01207, "volume": 12498892.5, "close_time": 1765522799999, "quote_volume": 151271.392582, "trades": 836, "taker_buy_base": 6835458.3, "taker_buy_quote": 82756.988836 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.01207, "high": 0.01208, "low": 0.01202, "close": 0.01206, "volume": 3851526.2, "close_time": 1765526399999, "quote_volume": 46429.683614, "trades": 277, "taker_buy_base": 1447823.3, "taker_buy_quote": 17455.893689 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.01205, "high": 0.01208, "low": 0.01198, "close": 0.01201, "volume": 7135020.4, "close_time": 1765529999999, "quote_volume": 85845.911014, "trades": 344, "taker_buy_base": 2554390.1, "taker_buy_quote": 30732.234635 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.01201, "high": 0.0121, "low": 0.01198, "close": 0.01208, "volume": 13411195.6, "close_time": 1765533599999, "quote_volume": 161156.551111, "trades": 651, "taker_buy_base": 8603752.5, "taker_buy_quote": 103342.683867 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.01207, "high": 0.01214, "low": 0.01205, "close": 0.01207, "volume": 4928560.3, "close_time": 1765537199999, "quote_volume": 59662.165316, "trades": 435, "taker_buy_base": 2899346.4, "taker_buy_quote": 35112.206578 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.01208, "high": 0.01208, "low": 0.01204, "close": 0.01205, "volume": 2892348.1, "close_time": 1765540799999, "quote_volume": 34884.942468, "trades": 328, "taker_buy_base": 1347243.3, "taker_buy_quote": 16250.221572 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.01205, "high": 0.01208, "low": 0.01201, "close": 0.01207, "volume": 3421902.8, "close_time": 1765544399999, "quote_volume": 41206.418153, "trades": 418, "taker_buy_base": 1383205.1, "taker_buy_quote": 16660.221549 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.01207, "high": 0.0121, "low": 0.01204, "close": 0.01208, "volume": 3249028.5, "close_time": 1765547999999, "quote_volume": 39217.503686, "trades": 353, "taker_buy_base": 1690932.9, "taker_buy_quote": 20412.14065 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.01208, "high": 0.01211, "low": 0.012, "close": 0.01205, "volume": 11997680.7, "close_time": 1765551599999, "quote_volume": 144630.227635, "trades": 895, "taker_buy_base": 4014013.6, "taker_buy_quote": 48414.698878 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.01204, "high": 0.01204, "low": 0.01146, "close": 0.01153, "volume": 36766906.0, "close_time": 1765555199999, "quote_volume": 429912.048838, "trades": 2619, "taker_buy_base": 13738225.0, "taker_buy_quote": 160489.795337 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.01152, "high": 0.01157, "low": 0.01138, "close": 0.01141, "volume": 34199789.9, "close_time": 1765558799999, "quote_volume": 392118.390748, "trades": 2346, "taker_buy_base": 15691843.5, "taker_buy_quote": 179980.24452 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.01143, "high": 0.01155, "low": 0.0114, "close": 0.0115, "volume": 12585152.2, "close_time": 1765562399999, "quote_volume": 144591.812006, "trades": 913, "taker_buy_base": 6868939.3, "taker_buy_quote": 78914.715903 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0115, "high": 0.01166, "low": 0.01149, "close": 0.01157, "volume": 16708847.5, "close_time": 1765565999999, "quote_volume": 193783.745861, "trades": 1034, "taker_buy_base": 8150666.3, "taker_buy_quote": 94543.219412 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.01157, "high": 0.01158, "low": 0.01149, "close": 0.01153, "volume": 7633265.0, "close_time": 1765569599999, "quote_volume": 88069.481195, "trades": 477, "taker_buy_base": 4587146.6, "taker_buy_quote": 52938.135201 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.01153, "high": 0.01157, "low": 0.01148, "close": 0.01155, "volume": 9832869.1, "close_time": 1765573199999, "quote_volume": 113340.326726, "trades": 575, "taker_buy_base": 4101846.2, "taker_buy_quote": 47285.360287 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.01155, "high": 0.01161, "low": 0.01153, "close": 0.01154, "volume": 8447925.5, "close_time": 1765576799999, "quote_volume": 97859.519104, "trades": 408, "taker_buy_base": 5445193.5, "taker_buy_quote": 63091.192502 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.01155, "high": 0.01165, "low": 0.01153, "close": 0.01161, "volume": 15692854.5, "close_time": 1765580399999, "quote_volume": 181702.898376, "trades": 644, "taker_buy_base": 8526535.0, "taker_buy_quote": 98666.60365 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0116, "high": 0.01161, "low": 0.01155, "close": 0.01159, "volume": 5420827.2, "close_time": 1765583999999, "quote_volume": 62789.555481, "trades": 310, "taker_buy_base": 2374667.2, "taker_buy_quote": 27514.529669 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.01159, "high": 0.01166, "low": 0.01159, "close": 0.01166, "volume": 4152373.7, "close_time": 1765587599999, "quote_volume": 48263.703053, "trades": 368, "taker_buy_base": 2342446.8, "taker_buy_quote": 27223.58579 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.01166, "high": 0.01168, "low": 0.01162, "close": 0.01166, "volume": 3661977.1, "close_time": 1765591199999, "quote_volume": 42652.836448, "trades": 230, "taker_buy_base": 2214261.3, "taker_buy_quote": 25792.514593 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.01166, "high": 0.01175, "low": 0.01166, "close": 0.01169, "volume": 6829722.0, "close_time": 1765594799999, "quote_volume": 79904.899958, "trades": 399, "taker_buy_base": 4140505.1, "taker_buy_quote": 48439.074224 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.01169, "high": 0.01178, "low": 0.01169, "close": 0.01177, "volume": 4993715.0, "close_time": 1765598399999, "quote_volume": 58640.917779, "trades": 307, "taker_buy_base": 3341821.9, "taker_buy_quote": 39239.042255 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.01176, "high": 0.01179, "low": 0.01175, "close": 0.01178, "volume": 4070300.5, "close_time": 1765601999999, "quote_volume": 47902.84098, "trades": 251, "taker_buy_base": 2080751.4, "taker_buy_quote": 24500.347317 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.01178, "high": 0.0118, "low": 0.0117, "close": 0.01171, "volume": 3454342.1, "close_time": 1765605599999, "quote_volume": 40548.005091, "trades": 205, "taker_buy_base": 1391005.5, "taker_buy_quote": 16331.863842 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.01171, "high": 0.01172, "low": 0.01167, "close": 0.01168, "volume": 6273445.2, "close_time": 1765609199999, "quote_volume": 73327.581487, "trades": 277, "taker_buy_base": 3818892.4, "taker_buy_quote": 44636.286638 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.01168, "high": 0.01176, "low": 0.01168, "close": 0.01174, "volume": 2532704.1, "close_time": 1765612799999, "quote_volume": 29708.383753, "trades": 193, "taker_buy_base": 1632217.2, "taker_buy_quote": 19148.073507 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.01175, "high": 0.01182, "low": 0.01175, "close": 0.01176, "volume": 8395843.5, "close_time": 1765616399999, "quote_volume": 98903.020873, "trades": 736, "taker_buy_base": 3056656.4, "taker_buy_quote": 36008.483684 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.01177, "high": 0.0119, "low": 0.01173, "close": 0.01174, "volume": 22971079.3, "close_time": 1765619999999, "quote_volume": 270712.12052, "trades": 1256, "taker_buy_base": 10600610.0, "taker_buy_quote": 124994.357129 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.01175, "high": 0.01179, "low": 0.01175, "close": 0.01175, "volume": 4371210.5, "close_time": 1765623599999, "quote_volume": 51465.893578, "trades": 396, "taker_buy_base": 2051382.3, "taker_buy_quote": 24153.614058 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.01176, "high": 0.01177, "low": 0.01171, "close": 0.01173, "volume": 5283780.0, "close_time": 1765627199999, "quote_volume": 62054.62822, "trades": 279, "taker_buy_base": 1623899.2, "taker_buy_quote": 19065.183556 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.01173, "high": 0.01178, "low": 0.01169, "close": 0.01172, "volume": 5072152.3, "close_time": 1765630799999, "quote_volume": 59451.404346, "trades": 399, "taker_buy_base": 2032344.0, "taker_buy_quote": 23839.306339 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.01172, "high": 0.01175, "low": 0.01169, "close": 0.01171, "volume": 7718138.1, "close_time": 1765634399999, "quote_volume": 90482.768716, "trades": 629, "taker_buy_base": 3792648.6, "taker_buy_quote": 44478.358278 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0117, "high": 0.01172, "low": 0.01161, "close": 0.01161, "volume": 12667090.1, "close_time": 1765637999999, "quote_volume": 147485.134122, "trades": 2174, "taker_buy_base": 2996708.3, "taker_buy_quote": 34891.391625 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.01161, "high": 0.01174, "low": 0.01161, "close": 0.0117, "volume": 16532978.7, "close_time": 1765641599999, "quote_volume": 193151.103231, "trades": 1237, "taker_buy_base": 9525853.6, "taker_buy_quote": 111294.618624 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.01169, "high": 0.01172, "low": 0.01158, "close": 0.01162, "volume": 14539043.6, "close_time": 1765645199999, "quote_volume": 169191.314321, "trades": 1157, "taker_buy_base": 5448275.5, "taker_buy_quote": 63325.864939 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.01161, "high": 0.01162, "low": 0.01157, "close": 0.01158, "volume": 4963211.2, "close_time": 1765648799999, "quote_volume": 57519.036305, "trades": 396, "taker_buy_base": 2807038.8, "taker_buy_quote": 32531.755487 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.01158, "high": 0.01167, "low": 0.01158, "close": 0.01161, "volume": 6421355.1, "close_time": 1765652399999, "quote_volume": 74702.867412, "trades": 383, "taker_buy_base": 4668883.8, "taker_buy_quote": 54307.023637 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.01161, "high": 0.01165, "low": 0.0116, "close": 0.01163, "volume": 2049289.2, "close_time": 1765655999999, "quote_volume": 23817.103715, "trades": 226, "taker_buy_base": 812208.3, "taker_buy_quote": 9443.860411 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.01163, "high": 0.01164, "low": 0.01158, "close": 0.01159, "volume": 4270064.1, "close_time": 1765659599999, "quote_volume": 49573.276866, "trades": 328, "taker_buy_base": 1882666.8, "taker_buy_quote": 21867.754262 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.01159, "high": 0.01162, "low": 0.0115, "close": 0.01161, "volume": 9040647.0, "close_time": 1765663199999, "quote_volume": 104482.62264, "trades": 492, "taker_buy_base": 4636138.2, "taker_buy_quote": 53600.660863 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.01161, "high": 0.01164, "low": 0.01158, "close": 0.01162, "volume": 2843292.2, "close_time": 1765666799999, "quote_volume": 33020.407982, "trades": 248, "taker_buy_base": 1478622.2, "taker_buy_quote": 17166.56031 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.01161, "high": 0.01166, "low": 0.0116, "close": 0.01165, "volume": 3244984.4, "close_time": 1765670399999, "quote_volume": 37709.723316, "trades": 232, "taker_buy_base": 1946206.4, "taker_buy_quote": 22623.416559 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.01166, "high": 0.01173, "low": 0.01163, "close": 0.01171, "volume": 5908733.9, "close_time": 1765673999999, "quote_volume": 69067.713182, "trades": 599, "taker_buy_base": 3808237.9, "taker_buy_quote": 44528.617838 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.01171, "high": 0.01179, "low": 0.01169, "close": 0.01174, "volume": 10422555.1, "close_time": 1765677599999, "quote_volume": 122443.162978, "trades": 1059, "taker_buy_base": 6006442.3, "taker_buy_quote": 70579.442402 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.01174, "high": 0.01185, "low": 0.01172, "close": 0.01183, "volume": 10276478.4, "close_time": 1765681199999, "quote_volume": 121095.068672, "trades": 938, "taker_buy_base": 6752415.3, "taker_buy_quote": 79561.984454 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.01183, "high": 0.01194, "low": 0.01175, "close": 0.01176, "volume": 10499917.3, "close_time": 1765684799999, "quote_volume": 124497.98341, "trades": 604, "taker_buy_base": 3977739.3, "taker_buy_quote": 47213.498442 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.01176, "high": 0.01178, "low": 0.01169, "close": 0.01169, "volume": 3614639.2, "close_time": 1765688399999, "quote_volume": 42452.875683, "trades": 326, "taker_buy_base": 1532522.0, "taker_buy_quote": 17999.127972 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0117, "high": 0.01175, "low": 0.01167, "close": 0.01171, "volume": 6511482.6, "close_time": 1765691999999, "quote_volume": 76195.815427, "trades": 496, "taker_buy_base": 3599030.8, "taker_buy_quote": 42124.713587 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.01171, "high": 0.01172, "low": 0.01165, "close": 0.01171, "volume": 6861792.3, "close_time": 1765695599999, "quote_volume": 80162.142384, "trades": 396, "taker_buy_base": 4095698.4, "taker_buy_quote": 47845.334282 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.01171, "high": 0.01173, "low": 0.01166, "close": 0.01171, "volume": 10870608.2, "close_time": 1765699199999, "quote_volume": 127147.661033, "trades": 569, "taker_buy_base": 3004969.1, "taker_buy_quote": 35150.343449 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.01172, "high": 0.01174, "low": 0.01167, "close": 0.01167, "volume": 3139020.5, "close_time": 1765702799999, "quote_volume": 36732.600391, "trades": 240, "taker_buy_base": 1640310.3, "taker_buy_quote": 19203.991256 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.01167, "high": 0.01171, "low": 0.01166, "close": 0.01166, "volume": 5181545.7, "close_time": 1765706399999, "quote_volume": 60541.333169, "trades": 414, "taker_buy_base": 2036744.3, "taker_buy_quote": 23813.132794 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.01166, "high": 0.01167, "low": 0.01156, "close": 0.01162, "volume": 10377157.1, "close_time": 1765709999999, "quote_volume": 120548.672982, "trades": 801, "taker_buy_base": 4980711.9, "taker_buy_quote": 57871.350353 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.01163, "high": 0.01163, "low": 0.01144, "close": 0.01155, "volume": 13396203.1, "close_time": 1765713599999, "quote_volume": 154728.115688, "trades": 974, "taker_buy_base": 5964988.6, "taker_buy_quote": 68865.473286 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.01155, "high": 0.0116, "low": 0.0115, "close": 0.01155, "volume": 5940087.8, "close_time": 1765717199999, "quote_volume": 68590.026263, "trades": 651, "taker_buy_base": 2671690.9, "taker_buy_quote": 30853.914968 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.01155, "high": 0.01155, "low": 0.01148, "close": 0.01153, "volume": 6656123.7, "close_time": 1765720799999, "quote_volume": 76674.817419, "trades": 742, "taker_buy_base": 3365671.3, "taker_buy_quote": 38781.258631 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.01153, "high": 0.01155, "low": 0.0114, "close": 0.01142, "volume": 10775954.5, "close_time": 1765724399999, "quote_volume": 123529.546373, "trades": 763, "taker_buy_base": 5510349.5, "taker_buy_quote": 63195.690076 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.01142, "high": 0.01145, "low": 0.01138, "close": 0.01142, "volume": 9564484.6, "close_time": 1765727999999, "quote_volume": 109182.295833, "trades": 716, "taker_buy_base": 5383721.9, "taker_buy_quote": 61469.398669 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.01141, "high": 0.01148, "low": 0.01138, "close": 0.01142, "volume": 8683944.8, "close_time": 1765731599999, "quote_volume": 99163.40272, "trades": 638, "taker_buy_base": 4598274.7, "taker_buy_quote": 52508.841218 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.01142, "high": 0.01142, "low": 0.01127, "close": 0.01129, "volume": 15937660.2, "close_time": 1765735199999, "quote_volume": 180335.673199, "trades": 1146, "taker_buy_base": 6375486.6, "taker_buy_quote": 72165.661019 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.01128, "high": 0.01136, "low": 0.01126, "close": 0.01134, "volume": 8643489.3, "close_time": 1765738799999, "quote_volume": 97688.771218, "trades": 542, "taker_buy_base": 4176965.7, "taker_buy_quote": 47223.19353 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.01134, "high": 0.01134, "low": 0.01122, "close": 0.01126, "volume": 12799319.4, "close_time": 1765742399999, "quote_volume": 144085.370129, "trades": 544, "taker_buy_base": 4912785.8, "taker_buy_quote": 55318.207516 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.01126, "high": 0.01136, "low": 0.01122, "close": 0.01128, "volume": 10416435.7, "close_time": 1765745999999, "quote_volume": 117610.848506, "trades": 638, "taker_buy_base": 5779499.7, "taker_buy_quote": 65232.346344 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.01129, "high": 0.0113, "low": 0.01117, "close": 0.0112, "volume": 11596718.4, "close_time": 1765749599999, "quote_volume": 130286.80219, "trades": 577, "taker_buy_base": 6389694.2, "taker_buy_quote": 71803.556811 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0112, "high": 0.01126, "low": 0.01114, "close": 0.01125, "volume": 4415720.0, "close_time": 1765753199999, "quote_volume": 49469.939083, "trades": 445, "taker_buy_base": 1653134.5, "taker_buy_quote": 18527.819407 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.01125, "high": 0.0113, "low": 0.01109, "close": 0.01123, "volume": 13339088.8, "close_time": 1765756799999, "quote_volume": 149153.805089, "trades": 1190, "taker_buy_base": 6701948.7, "taker_buy_quote": 74926.069637 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.01124, "high": 0.01133, "low": 0.01122, "close": 0.01129, "volume": 7191678.2, "close_time": 1765760399999, "quote_volume": 81085.166253, "trades": 487, "taker_buy_base": 4051717.8, "taker_buy_quote": 45690.904789 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.01129, "high": 0.01138, "low": 0.01125, "close": 0.01137, "volume": 11742478.0, "close_time": 1765763999999, "quote_volume": 132903.584372, "trades": 889, "taker_buy_base": 7353826.1, "taker_buy_quote": 83254.602097 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.01138, "high": 0.0115, "low": 0.01137, "close": 0.01138, "volume": 13477052.6, "close_time": 1765767599999, "quote_volume": 153956.192751, "trades": 804, "taker_buy_base": 7195906.0, "taker_buy_quote": 82188.650757 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.01138, "high": 0.01139, "low": 0.01132, "close": 0.01135, "volume": 5231174.9, "close_time": 1765771199999, "quote_volume": 59381.573475, "trades": 403, "taker_buy_base": 2547212.8, "taker_buy_quote": 28921.303406 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.01136, "high": 0.01146, "low": 0.01135, "close": 0.01145, "volume": 7656692.9, "close_time": 1765774799999, "quote_volume": 87347.74893, "trades": 530, "taker_buy_base": 4686878.2, "taker_buy_quote": 53479.407823 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.01145, "high": 0.01145, "low": 0.01133, "close": 0.01139, "volume": 31934839.3, "close_time": 1765778399999, "quote_volume": 363511.884618, "trades": 1257, "taker_buy_base": 11076423.5, "taker_buy_quote": 126220.962371 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.01139, "high": 0.0114, "low": 0.01133, "close": 0.01135, "volume": 8721481.2, "close_time": 1765781999999, "quote_volume": 98999.415915, "trades": 474, "taker_buy_base": 6912634.1, "taker_buy_quote": 78458.859158 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.01135, "high": 0.01136, "low": 0.01123, "close": 0.01124, "volume": 7157712.0, "close_time": 1765785599999, "quote_volume": 80769.207876, "trades": 398, "taker_buy_base": 2160438.7, "taker_buy_quote": 24393.765895 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.01125, "high": 0.01126, "low": 0.01121, "close": 0.01122, "volume": 4285412.2, "close_time": 1765789199999, "quote_volume": 48181.482278, "trades": 306, "taker_buy_base": 2290562.3, "taker_buy_quote": 25758.538355 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.01123, "high": 0.01128, "low": 0.01122, "close": 0.01126, "volume": 4642169.0, "close_time": 1765792799999, "quote_volume": 52227.795233, "trades": 417, "taker_buy_base": 2515091.7, "taker_buy_quote": 28299.585671 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.01125, "high": 0.01129, "low": 0.01121, "close": 0.01123, "volume": 5258171.0, "close_time": 1765796399999, "quote_volume": 59153.281489, "trades": 439, "taker_buy_base": 2504973.3, "taker_buy_quote": 28182.468354 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.01123, "high": 0.01123, "low": 0.01117, "close": 0.01121, "volume": 3957098.3, "close_time": 1765799999999, "quote_volume": 44350.381898, "trades": 456, "taker_buy_base": 1810056.9, "taker_buy_quote": 20295.557494 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0112, "high": 0.01129, "low": 0.01116, "close": 0.01128, "volume": 12885834.0, "close_time": 1765803599999, "quote_volume": 144912.275692, "trades": 564, "taker_buy_base": 4438444.5, "taker_buy_quote": 49937.656592 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.01129, "high": 0.0113, "low": 0.01115, "close": 0.01122, "volume": 6093028.6, "close_time": 1765807199999, "quote_volume": 68347.688568, "trades": 704, "taker_buy_base": 2809692.6, "taker_buy_quote": 31510.936619 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0112, "high": 0.01129, "low": 0.01089, "close": 0.01099, "volume": 23051575.6, "close_time": 1765810799999, "quote_volume": 254953.102192, "trades": 1999, "taker_buy_base": 8519434.4, "taker_buy_quote": 94501.155749 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.01098, "high": 0.01098, "low": 0.01068, "close": 0.01078, "volume": 51004016.3, "close_time": 1765814399999, "quote_volume": 551367.183727, "trades": 4958, "taker_buy_base": 26841998.3, "taker_buy_quote": 290149.926515 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.01077, "high": 0.01079, "low": 0.0105, "close": 0.01057, "volume": 34267089.3, "close_time": 1765817999999, "quote_volume": 365347.137754, "trades": 1720, "taker_buy_base": 15480581.4, "taker_buy_quote": 164920.09018 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.01056, "high": 0.01061, "low": 0.01045, "close": 0.01047, "volume": 25332798.6, "close_time": 1765821599999, "quote_volume": 266761.139501, "trades": 1422, "taker_buy_base": 13598403.9, "taker_buy_quote": 143229.11424 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.01046, "high": 0.01055, "low": 0.01033, "close": 0.01054, "volume": 19325411.4, "close_time": 1765825199999, "quote_volume": 201752.886828, "trades": 1694, "taker_buy_base": 10717035.3, "taker_buy_quote": 111966.211507 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.01054, "high": 0.01065, "low": 0.01052, "close": 0.01053, "volume": 15907176.1, "close_time": 1765828799999, "quote_volume": 168463.065934, "trades": 1355, "taker_buy_base": 8446524.6, "taker_buy_quote": 89469.439813 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.01053, "high": 0.01055, "low": 0.01043, "close": 0.01049, "volume": 11081315.1, "close_time": 1765832399999, "quote_volume": 116222.976211, "trades": 1363, "taker_buy_base": 5188761.0, "taker_buy_quote": 54404.969314 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.01049, "high": 0.01058, "low": 0.01048, "close": 0.01055, "volume": 6576868.1, "close_time": 1765835999999, "quote_volume": 69248.469972, "trades": 620, "taker_buy_base": 4284322.2, "taker_buy_quote": 45109.796715 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.01056, "high": 0.01061, "low": 0.01051, "close": 0.01059, "volume": 11088575.4, "close_time": 1765839599999, "quote_volume": 116996.411695, "trades": 908, "taker_buy_base": 5068164.4, "taker_buy_quote": 53492.931717 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.01061, "high": 0.01078, "low": 0.01061, "close": 0.01073, "volume": 16185107.0, "close_time": 1765843199999, "quote_volume": 173594.028706, "trades": 952, "taker_buy_base": 9358840.2, "taker_buy_quote": 100332.721519 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.01073, "high": 0.01074, "low": 0.01059, "close": 0.01059, "volume": 6089259.8, "close_time": 1765846799999, "quote_volume": 65075.286243, "trades": 615, "taker_buy_base": 2798783.9, "taker_buy_quote": 29920.678908 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0106, "high": 0.01067, "low": 0.01056, "close": 0.01061, "volume": 10806919.7, "close_time": 1765850399999, "quote_volume": 114713.966559, "trades": 1060, "taker_buy_base": 6202299.7, "taker_buy_quote": 65846.919634 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.01061, "high": 0.01061, "low": 0.01049, "close": 0.01052, "volume": 15426999.1, "close_time": 1765853999999, "quote_volume": 162894.837196, "trades": 771, "taker_buy_base": 7052839.3, "taker_buy_quote": 74499.051458 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.01051, "high": 0.01055, "low": 0.01045, "close": 0.01055, "volume": 10245536.3, "close_time": 1765857599999, "quote_volume": 107581.552516, "trades": 635, "taker_buy_base": 5676482.4, "taker_buy_quote": 59614.864583 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.01055, "high": 0.01057, "low": 0.01037, "close": 0.0105, "volume": 17211394.4, "close_time": 1765861199999, "quote_volume": 180190.358301, "trades": 1045, "taker_buy_base": 7240421.6, "taker_buy_quote": 75808.243896 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.01051, "high": 0.01058, "low": 0.01048, "close": 0.01053, "volume": 15536087.8, "close_time": 1765864799999, "quote_volume": 163280.239488, "trades": 850, "taker_buy_base": 7258127.3, "taker_buy_quote": 76245.18542 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.01053, "high": 0.01058, "low": 0.01052, "close": 0.01057, "volume": 8564984.5, "close_time": 1765868399999, "quote_volume": 90354.895046, "trades": 660, "taker_buy_base": 5395247.5, "taker_buy_quote": 56933.890576 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.01057, "high": 0.01058, "low": 0.0104, "close": 0.01042, "volume": 12395190.0, "close_time": 1765871999999, "quote_volume": 129678.953487, "trades": 892, "taker_buy_base": 6560159.9, "taker_buy_quote": 68549.211429 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.01042, "high": 0.01059, "low": 0.01041, "close": 0.01052, "volume": 11095381.8, "close_time": 1765875599999, "quote_volume": 116410.367871, "trades": 907, "taker_buy_base": 6920166.7, "taker_buy_quote": 72626.242673 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.01053, "high": 0.01055, "low": 0.01048, "close": 0.01051, "volume": 6587396.3, "close_time": 1765879199999, "quote_volume": 69294.969805, "trades": 525, "taker_buy_base": 3303906.2, "taker_buy_quote": 34756.384625 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.01052, "high": 0.01078, "low": 0.0105, "close": 0.01076, "volume": 13751035.6, "close_time": 1765882799999, "quote_volume": 146705.789383, "trades": 1394, "taker_buy_base": 8119116.9, "taker_buy_quote": 86630.899809 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.01076, "high": 0.01085, "low": 0.01073, "close": 0.01082, "volume": 10300599.9, "close_time": 1765886399999, "quote_volume": 111222.541392, "trades": 899, "taker_buy_base": 6202381.9, "taker_buy_quote": 66942.966998 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.01082, "high": 0.01083, "low": 0.01071, "close": 0.01074, "volume": 11365638.6, "close_time": 1765889999999, "quote_volume": 122337.306554, "trades": 1096, "taker_buy_base": 5918219.8, "taker_buy_quote": 63685.994248 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.01073, "high": 0.01082, "low": 0.01061, "close": 0.01061, "volume": 29850822.3, "close_time": 1765893599999, "quote_volume": 319231.335851, "trades": 2069, "taker_buy_base": 15457017.9, "taker_buy_quote": 165491.594077 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.01061, "high": 0.01081, "low": 0.01056, "close": 0.01076, "volume": 25361428.5, "close_time": 1765897199999, "quote_volume": 270704.777655, "trades": 1895, "taker_buy_base": 13236682.6, "taker_buy_quote": 141364.806261 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.01077, "high": 0.01097, "low": 0.01072, "close": 0.01091, "volume": 18203886.7, "close_time": 1765900799999, "quote_volume": 196923.362725, "trades": 2758, "taker_buy_base": 8383067.9, "taker_buy_quote": 90616.359944 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.01091, "high": 0.01097, "low": 0.01084, "close": 0.0109, "volume": 16038046.6, "close_time": 1765904399999, "quote_volume": 174922.854361, "trades": 1488, "taker_buy_base": 9233747.8, "taker_buy_quote": 100696.406981 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0109, "high": 0.01097, "low": 0.01082, "close": 0.01083, "volume": 9190698.4, "close_time": 1765907999999, "quote_volume": 100015.584277, "trades": 929, "taker_buy_base": 4448763.3, "taker_buy_quote": 48417.570959 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.01083, "high": 0.01098, "low": 0.01081, "close": 0.01095, "volume": 6398861.0, "close_time": 1765911599999, "quote_volume": 69654.058059, "trades": 622, "taker_buy_base": 3649916.3, "taker_buy_quote": 39708.576867 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.01094, "high": 0.01095, "low": 0.01079, "close": 0.01085, "volume": 8693221.9, "close_time": 1765915199999, "quote_volume": 94131.702821, "trades": 840, "taker_buy_base": 4140455.5, "taker_buy_quote": 44838.6894 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.01085, "high": 0.0109, "low": 0.01081, "close": 0.01085, "volume": 6051265.4, "close_time": 1765918799999, "quote_volume": 65737.818417, "trades": 663, "taker_buy_base": 3179238.6, "taker_buy_quote": 34538.510819 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.01085, "high": 0.01093, "low": 0.01084, "close": 0.01089, "volume": 4516755.5, "close_time": 1765922399999, "quote_volume": 49180.336929, "trades": 469, "taker_buy_base": 2614871.4, "taker_buy_quote": 28474.151321 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0109, "high": 0.01093, "low": 0.01084, "close": 0.01085, "volume": 3964102.0, "close_time": 1765925999999, "quote_volume": 43125.440428, "trades": 505, "taker_buy_base": 2169001.9, "taker_buy_quote": 23608.031744 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.01086, "high": 0.01087, "low": 0.01082, "close": 0.01086, "volume": 2971354.3, "close_time": 1765929599999, "quote_volume": 32219.758072, "trades": 383, "taker_buy_base": 1423803.9, "taker_buy_quote": 15442.316021 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.01086, "high": 0.01086, "low": 0.01077, "close": 0.0108, "volume": 10303543.1, "close_time": 1765933199999, "quote_volume": 111486.737354, "trades": 694, "taker_buy_base": 5067673.1, "taker_buy_quote": 54794.82664 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.01081, "high": 0.01088, "low": 0.01078, "close": 0.01079, "volume": 13861629.0, "close_time": 1765936799999, "quote_volume": 150033.526112, "trades": 725, "taker_buy_base": 4851379.2, "taker_buy_quote": 52526.535753 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0108, "high": 0.01081, "low": 0.01072, "close": 0.01079, "volume": 9084129.8, "close_time": 1765940399999, "quote_volume": 97769.27766, "trades": 533, "taker_buy_base": 4415217.7, "taker_buy_quote": 47549.273124 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.01079, "high": 0.01083, "low": 0.01073, "close": 0.01074, "volume": 3887572.5, "close_time": 1765943999999, "quote_volume": 41902.849003, "trades": 244, "taker_buy_base": 2050374.1, "taker_buy_quote": 22096.024695 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.01075, "high": 0.01076, "low": 0.01067, "close": 0.01068, "volume": 11337223.7, "close_time": 1765947599999, "quote_volume": 121417.984755, "trades": 643, "taker_buy_base": 5041059.5, "taker_buy_quote": 54015.505748 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.01068, "high": 0.01071, "low": 0.01061, "close": 0.01068, "volume": 9149786.9, "close_time": 1765951199999, "quote_volume": 97528.592131, "trades": 556, "taker_buy_base": 4418122.3, "taker_buy_quote": 47109.210711 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.01068, "high": 0.01074, "low": 0.01067, "close": 0.01068, "volume": 7910434.9, "close_time": 1765954799999, "quote_volume": 84663.08045, "trades": 457, "taker_buy_base": 3738653.8, "taker_buy_quote": 40027.360495 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.01068, "high": 0.01073, "low": 0.01065, "close": 0.0107, "volume": 7466689.3, "close_time": 1765958399999, "quote_volume": 79792.491584, "trades": 486, "taker_buy_base": 3813337.1, "taker_buy_quote": 40760.437318 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0107, "high": 0.0107, "low": 0.01062, "close": 0.01062, "volume": 6685366.0, "close_time": 1765961999999, "quote_volume": 71232.467761, "trades": 441, "taker_buy_base": 2473926.1, "taker_buy_quote": 26364.285633 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.01063, "high": 0.01063, "low": 0.01057, "close": 0.01059, "volume": 4347182.8, "close_time": 1765965599999, "quote_volume": 46106.653136, "trades": 339, "taker_buy_base": 1877125.8, "taker_buy_quote": 19923.567875 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.01059, "high": 0.01062, "low": 0.01056, "close": 0.01057, "volume": 5870953.5, "close_time": 1765969199999, "quote_volume": 62197.255982, "trades": 364, "taker_buy_base": 3701918.7, "taker_buy_quote": 39213.358331 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.01057, "high": 0.01066, "low": 0.01057, "close": 0.01065, "volume": 5096054.6, "close_time": 1765972799999, "quote_volume": 54179.329545, "trades": 377, "taker_buy_base": 2509845.0, "taker_buy_quote": 26691.206493 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.01066, "high": 0.01071, "low": 0.01064, "close": 0.01068, "volume": 8477057.5, "close_time": 1765976399999, "quote_volume": 90507.707722, "trades": 479, "taker_buy_base": 4193325.8, "taker_buy_quote": 44751.094484 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.01067, "high": 0.0108, "low": 0.01062, "close": 0.01078, "volume": 14576032.7, "close_time": 1765979999999, "quote_volume": 156149.697787, "trades": 759, "taker_buy_base": 8210498.1, "taker_buy_quote": 88016.705369 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.01078, "high": 0.011, "low": 0.01058, "close": 0.01099, "volume": 33793821.5, "close_time": 1765983599999, "quote_volume": 363831.29319, "trades": 2580, "taker_buy_base": 19546319.9, "taker_buy_quote": 210542.472806 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.011, "high": 0.01119, "low": 0.01061, "close": 0.01064, "volume": 42550714.2, "close_time": 1765987199999, "quote_volume": 462653.870088, "trades": 3562, "taker_buy_base": 19239541.9, "taker_buy_quote": 209543.899237 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.01063, "high": 0.01071, "low": 0.01032, "close": 0.01049, "volume": 36659397.4, "close_time": 1765990799999, "quote_volume": 382896.23333, "trades": 4452, "taker_buy_base": 16520477.7, "taker_buy_quote": 172372.176225 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.01049, "high": 0.01052, "low": 0.01031, "close": 0.01033, "volume": 16499970.7, "close_time": 1765994399999, "quote_volume": 171733.48587, "trades": 1437, "taker_buy_base": 8064891.9, "taker_buy_quote": 83996.420195 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.01034, "high": 0.01042, "low": 0.01023, "close": 0.01024, "volume": 20678325.7, "close_time": 1765997999999, "quote_volume": 213521.556616, "trades": 1972, "taker_buy_base": 9765158.4, "taker_buy_quote": 100912.325996 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.01026, "high": 0.01034, "low": 0.01016, "close": 0.01033, "volume": 14642521.3, "close_time": 1766001599999, "quote_volume": 149776.201471, "trades": 1273, "taker_buy_base": 8000264.2, "taker_buy_quote": 81892.450787 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.01032, "high": 0.01041, "low": 0.01027, "close": 0.01028, "volume": 9783371.4, "close_time": 1766005199999, "quote_volume": 101132.953367, "trades": 780, "taker_buy_base": 4829417.7, "taker_buy_quote": 49948.690569 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.01029, "high": 0.01033, "low": 0.01016, "close": 0.0102, "volume": 11279713.9, "close_time": 1766008799999, "quote_volume": 115259.597155, "trades": 961, "taker_buy_base": 4285521.5, "taker_buy_quote": 43802.039052 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0102, "high": 0.0103, "low": 0.01016, "close": 0.01029, "volume": 6113759.8, "close_time": 1766012399999, "quote_volume": 62568.162315, "trades": 453, "taker_buy_base": 2821459.0, "taker_buy_quote": 28882.247297 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.01028, "high": 0.01028, "low": 0.01022, "close": 0.01026, "volume": 5394874.8, "close_time": 1766015999999, "quote_volume": 55320.968471, "trades": 296, "taker_buy_base": 3140792.3, "taker_buy_quote": 32204.623544 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.01027, "high": 0.01029, "low": 0.01023, "close": 0.01026, "volume": 6590224.8, "close_time": 1766019599999, "quote_volume": 67577.968129, "trades": 371, "taker_buy_base": 3388970.2, "taker_buy_quote": 34755.357821 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.01026, "high": 0.01026, "low": 0.01016, "close": 0.01017, "volume": 11842646.0, "close_time": 1766023199999, "quote_volume": 120697.703424, "trades": 619, "taker_buy_base": 6600930.6, "taker_buy_quote": 67280.645696 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.01017, "high": 0.01028, "low": 0.01013, "close": 0.01024, "volume": 17046863.5, "close_time": 1766026799999, "quote_volume": 174227.45465, "trades": 703, "taker_buy_base": 8000776.2, "taker_buy_quote": 81780.14793 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.01023, "high": 0.01023, "low": 0.01014, "close": 0.01015, "volume": 8562810.9, "close_time": 1766030399999, "quote_volume": 87153.029596, "trades": 695, "taker_buy_base": 3906412.7, "taker_buy_quote": 39762.728129 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.01015, "high": 0.0102, "low": 0.01013, "close": 0.01014, "volume": 7023941.7, "close_time": 1766033999999, "quote_volume": 71418.737441, "trades": 538, "taker_buy_base": 3523762.4, "taker_buy_quote": 35826.505679 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.01015, "high": 0.01016, "low": 0.01, "close": 0.01, "volume": 25809405.2, "close_time": 1766037599999, "quote_volume": 259628.865873, "trades": 1913, "taker_buy_base": 13059787.5, "taker_buy_quote": 131359.363426 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.01, "high": 0.01004, "low": 0.00997, "close": 0.01002, "volume": 18260174.2, "close_time": 1766041199999, "quote_volume": 182725.591272, "trades": 1082, "taker_buy_base": 9739176.8, "taker_buy_quote": 97485.862667 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.01002, "high": 0.01009, "low": 0.01, "close": 0.01004, "volume": 10865405.9, "close_time": 1766044799999, "quote_volume": 109236.91351, "trades": 611, "taker_buy_base": 6838295.7, "taker_buy_quote": 68761.940752 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.01005, "high": 0.01013, "low": 0.01003, "close": 0.01009, "volume": 15744465.3, "close_time": 1766048399999, "quote_volume": 158843.645221, "trades": 673, "taker_buy_base": 7418774.6, "taker_buy_quote": 74873.958106 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0101, "high": 0.01013, "low": 0.01006, "close": 0.0101, "volume": 8510363.2, "close_time": 1766051999999, "quote_volume": 85852.664474, "trades": 419, "taker_buy_base": 4899651.6, "taker_buy_quote": 49446.482556 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0101, "high": 0.01017, "low": 0.01009, "close": 0.01017, "volume": 7908939.6, "close_time": 1766055599999, "quote_volume": 80071.151305, "trades": 439, "taker_buy_base": 4620916.9, "taker_buy_quote": 46797.451254 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.01016, "high": 0.01017, "low": 0.01008, "close": 0.01012, "volume": 11736805.2, "close_time": 1766059199999, "quote_volume": 118692.263384, "trades": 496, "taker_buy_base": 4562108.7, "taker_buy_quote": 46147.716868 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.01012, "high": 0.01017, "low": 0.01008, "close": 0.01015, "volume": 9264654.2, "close_time": 1766062799999, "quote_volume": 93822.318452, "trades": 602, "taker_buy_base": 4864840.2, "taker_buy_quote": 49266.85835 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.01015, "high": 0.01049, "low": 0.01015, "close": 0.01043, "volume": 34303974.7, "close_time": 1766066399999, "quote_volume": 354138.372618, "trades": 2919, "taker_buy_base": 20387276.4, "taker_buy_quote": 210415.217102 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.01044, "high": 0.01052, "low": 0.01024, "close": 0.01032, "volume": 19530945.5, "close_time": 1766069999999, "quote_volume": 202522.585834, "trades": 1632, "taker_buy_base": 9310863.4, "taker_buy_quote": 96527.452856 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.01033, "high": 0.01054, "low": 0.01026, "close": 0.01046, "volume": 18564807.9, "close_time": 1766073599999, "quote_volume": 193462.515783, "trades": 1094, "taker_buy_base": 9266994.8, "taker_buy_quote": 96629.80626 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.01047, "high": 0.01052, "low": 0.01037, "close": 0.01043, "volume": 9590365.9, "close_time": 1766077199999, "quote_volume": 100171.705754, "trades": 837, "taker_buy_base": 4691041.0, "taker_buy_quote": 49030.70574 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.01044, "high": 0.01044, "low": 0.00984, "close": 0.01002, "volume": 43835343.4, "close_time": 1766080799999, "quote_volume": 439823.768785, "trades": 3097, "taker_buy_base": 16896715.8, "taker_buy_quote": 169175.757749 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.01003, "high": 0.01009, "low": 0.0098, "close": 0.00982, "volume": 16121149.6, "close_time": 1766084399999, "quote_volume": 160069.629007, "trades": 1278, "taker_buy_base": 8872969.6, "taker_buy_quote": 88084.14869 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.00982, "high": 0.00985, "low": 0.00953, "close": 0.00956, "volume": 21560269.2, "close_time": 1766087999999, "quote_volume": 208911.757814, "trades": 1738, "taker_buy_base": 11112252.9, "taker_buy_quote": 107775.929337 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00955, "high": 0.00971, "low": 0.00954, "close": 0.00963, "volume": 17348125.4, "close_time": 1766091599999, "quote_volume": 167600.54241, "trades": 1036, "taker_buy_base": 10443749.9, "taker_buy_quote": 100880.617264 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.00964, "high": 0.00985, "low": 0.00964, "close": 0.00985, "volume": 27833664.1, "close_time": 1766095199999, "quote_volume": 272224.431173, "trades": 1195, "taker_buy_base": 14934714.4, "taker_buy_quote": 146041.28498 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.00986, "high": 0.0099, "low": 0.00982, "close": 0.00985, "volume": 8065087.7, "close_time": 1766098799999, "quote_volume": 79542.058128, "trades": 404, "taker_buy_base": 3537186.4, "taker_buy_quote": 34875.084854 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.00985, "high": 0.00985, "low": 0.00976, "close": 0.0098, "volume": 10797237.1, "close_time": 1766102399999, "quote_volume": 105900.192036, "trades": 481, "taker_buy_base": 4517271.3, "taker_buy_quote": 44303.882334 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0098, "high": 0.00985, "low": 0.0097, "close": 0.00978, "volume": 17075185.3, "close_time": 1766105999999, "quote_volume": 166786.07427, "trades": 644, "taker_buy_base": 7976361.4, "taker_buy_quote": 77923.317671 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.00978, "high": 0.00978, "low": 0.00963, "close": 0.00968, "volume": 37381725.5, "close_time": 1766109599999, "quote_volume": 361594.806016, "trades": 1144, "taker_buy_base": 21739955.2, "taker_buy_quote": 210288.758466 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.00967, "high": 0.00986, "low": 0.00964, "close": 0.00984, "volume": 18994969.2, "close_time": 1766113199999, "quote_volume": 185284.814498, "trades": 865, "taker_buy_base": 9734222.0, "taker_buy_quote": 94987.423012 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.00984, "high": 0.01017, "low": 0.00982, "close": 0.01006, "volume": 34138089.0, "close_time": 1766116799999, "quote_volume": 342105.743779, "trades": 2222, "taker_buy_base": 17331195.1, "taker_buy_quote": 173712.520999 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.01006, "high": 0.01017, "low": 0.01005, "close": 0.01008, "volume": 17426539.0, "close_time": 1766120399999, "quote_volume": 176110.886961, "trades": 1269, "taker_buy_base": 9101646.6, "taker_buy_quote": 92011.209161 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.01007, "high": 0.01009, "low": 0.00999, "close": 0.01, "volume": 12973387.0, "close_time": 1766123999999, "quote_volume": 129986.399343, "trades": 654, "taker_buy_base": 5971747.9, "taker_buy_quote": 59840.336759 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.01001, "high": 0.01009, "low": 0.00998, "close": 0.01009, "volume": 7400424.5, "close_time": 1766127599999, "quote_volume": 74237.635408, "trades": 516, "taker_buy_base": 4213283.3, "taker_buy_quote": 42281.924316 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0101, "high": 0.01028, "low": 0.0101, "close": 0.01027, "volume": 28559985.7, "close_time": 1766131199999, "quote_volume": 292056.385972, "trades": 1654, "taker_buy_base": 14257884.8, "taker_buy_quote": 145743.864903 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.01028, "high": 0.01029, "low": 0.0102, "close": 0.01025, "volume": 6716095.0, "close_time": 1766134799999, "quote_volume": 68888.989449, "trades": 503, "taker_buy_base": 2833935.5, "taker_buy_quote": 29078.429322 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.01026, "high": 0.01027, "low": 0.01022, "close": 0.01026, "volume": 5077209.1, "close_time": 1766138399999, "quote_volume": 52021.117301, "trades": 691, "taker_buy_base": 2674095.7, "taker_buy_quote": 27406.642956 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.01026, "high": 0.01029, "low": 0.01024, "close": 0.01027, "volume": 6893743.3, "close_time": 1766141999999, "quote_volume": 70780.74992, "trades": 563, "taker_buy_base": 2712385.8, "taker_buy_quote": 27853.521009 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.01026, "high": 0.01035, "low": 0.01023, "close": 0.01032, "volume": 12266819.9, "close_time": 1766145599999, "quote_volume": 126128.030787, "trades": 766, "taker_buy_base": 5388841.0, "taker_buy_quote": 55449.277917 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.01032, "high": 0.01043, "low": 0.01027, "close": 0.01041, "volume": 14937688.6, "close_time": 1766149199999, "quote_volume": 154962.420936, "trades": 730, "taker_buy_base": 6678540.9, "taker_buy_quote": 69270.669713 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.01041, "high": 0.01046, "low": 0.01032, "close": 0.01035, "volume": 14153175.6, "close_time": 1766152799999, "quote_volume": 146889.429856, "trades": 702, "taker_buy_base": 8421125.5, "taker_buy_quote": 87407.799748 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.01035, "high": 0.01054, "low": 0.01031, "close": 0.01044, "volume": 21632259.2, "close_time": 1766156399999, "quote_volume": 224956.236074, "trades": 1209, "taker_buy_base": 10392602.7, "taker_buy_quote": 108202.25371 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.01045, "high": 0.01067, "low": 0.0104, "close": 0.01049, "volume": 24289500.5, "close_time": 1766159999999, "quote_volume": 255292.768146, "trades": 2498, "taker_buy_base": 13008666.2, "taker_buy_quote": 136725.921435 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.01049, "high": 0.01076, "low": 0.01048, "close": 0.01058, "volume": 18103505.7, "close_time": 1766163599999, "quote_volume": 192470.881861, "trades": 2595, "taker_buy_base": 7586160.5, "taker_buy_quote": 80622.109008 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.01059, "high": 0.01068, "low": 0.01043, "close": 0.01043, "volume": 19611293.1, "close_time": 1766167199999, "quote_volume": 206963.430118, "trades": 1668, "taker_buy_base": 7913857.0, "taker_buy_quote": 83543.905318 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.01043, "high": 0.01056, "low": 0.01041, "close": 0.01054, "volume": 15953268.6, "close_time": 1766170799999, "quote_volume": 166982.100147, "trades": 935, "taker_buy_base": 8175636.4, "taker_buy_quote": 85637.252 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.01054, "high": 0.01084, "low": 0.01054, "close": 0.01079, "volume": 18872251.0, "close_time": 1766174399999, "quote_volume": 202493.077321, "trades": 1643, "taker_buy_base": 10927997.3, "taker_buy_quote": 117466.688579 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.01079, "high": 0.01088, "low": 0.01075, "close": 0.01079, "volume": 21498563.2, "close_time": 1766177999999, "quote_volume": 232259.956014, "trades": 1592, "taker_buy_base": 11416965.9, "taker_buy_quote": 123322.525531 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.01079, "high": 0.01079, "low": 0.01071, "close": 0.01071, "volume": 6828232.3, "close_time": 1766181599999, "quote_volume": 73379.690926, "trades": 455, "taker_buy_base": 2728172.9, "taker_buy_quote": 29317.249454 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.01073, "high": 0.01081, "low": 0.01072, "close": 0.01081, "volume": 5490948.4, "close_time": 1766185199999, "quote_volume": 59055.705231, "trades": 444, "taker_buy_base": 2308584.6, "taker_buy_quote": 24828.52617 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.01081, "high": 0.01081, "low": 0.01073, "close": 0.01074, "volume": 4117993.1, "close_time": 1766188799999, "quote_volume": 44275.914889, "trades": 371, "taker_buy_base": 1807966.7, "taker_buy_quote": 19438.990753 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.01073, "high": 0.01074, "low": 0.01068, "close": 0.01069, "volume": 6980416.6, "close_time": 1766192399999, "quote_volume": 74708.509619, "trades": 415, "taker_buy_base": 2489372.0, "taker_buy_quote": 26651.449544 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.01069, "high": 0.01073, "low": 0.01068, "close": 0.01068, "volume": 3581237.7, "close_time": 1766195999999, "quote_volume": 38299.15856, "trades": 227, "taker_buy_base": 1504266.2, "taker_buy_quote": 16090.47227 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.01068, "high": 0.0107, "low": 0.01065, "close": 0.01067, "volume": 7411293.6, "close_time": 1766199599999, "quote_volume": 79120.035337, "trades": 450, "taker_buy_base": 3066305.4, "taker_buy_quote": 32750.780542 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.01066, "high": 0.0107, "low": 0.01062, "close": 0.01065, "volume": 18369951.6, "close_time": 1766203199999, "quote_volume": 195932.626708, "trades": 836, "taker_buy_base": 11407480.2, "taker_buy_quote": 121718.541271 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.01065, "high": 0.01068, "low": 0.01061, "close": 0.01062, "volume": 5451576.5, "close_time": 1766206799999, "quote_volume": 57981.455309, "trades": 363, "taker_buy_base": 2218164.2, "taker_buy_quote": 23600.176776 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.01061, "high": 0.01068, "low": 0.01061, "close": 0.01067, "volume": 4842317.4, "close_time": 1766210399999, "quote_volume": 51581.715961, "trades": 333, "taker_buy_base": 3319228.5, "taker_buy_quote": 35356.748926 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.01067, "high": 0.0107, "low": 0.01065, "close": 0.01067, "volume": 4939860.8, "close_time": 1766213999999, "quote_volume": 52708.662473, "trades": 254, "taker_buy_base": 1692911.3, "taker_buy_quote": 18065.15164 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.01068, "high": 0.01084, "low": 0.01066, "close": 0.01083, "volume": 8924392.5, "close_time": 1766217599999, "quote_volume": 95884.996212, "trades": 579, "taker_buy_base": 5922816.8, "taker_buy_quote": 63649.712916 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.01083, "high": 0.01085, "low": 0.01076, "close": 0.01077, "volume": 6275199.8, "close_time": 1766221199999, "quote_volume": 67854.182064, "trades": 332, "taker_buy_base": 2537706.8, "taker_buy_quote": 27433.162585 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.01077, "high": 0.01078, "low": 0.01074, "close": 0.01075, "volume": 3767961.6, "close_time": 1766224799999, "quote_volume": 40536.569262, "trades": 241, "taker_buy_base": 1662060.4, "taker_buy_quote": 17883.114689 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.01075, "high": 0.01075, "low": 0.01068, "close": 0.0107, "volume": 4614403.3, "close_time": 1766228399999, "quote_volume": 49455.599903, "trades": 395, "taker_buy_base": 2613111.6, "taker_buy_quote": 28006.792872 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.01069, "high": 0.01076, "low": 0.01068, "close": 0.01076, "volume": 2157569.2, "close_time": 1766231999999, "quote_volume": 23139.418108, "trades": 215, "taker_buy_base": 1359366.5, "taker_buy_quote": 14585.435162 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.01075, "high": 0.01076, "low": 0.0107, "close": 0.01072, "volume": 3695287.0, "close_time": 1766235599999, "quote_volume": 39665.238047, "trades": 291, "taker_buy_base": 1668091.8, "taker_buy_quote": 17905.078664 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.01073, "high": 0.01074, "low": 0.01062, "close": 0.01067, "volume": 11936143.4, "close_time": 1766239199999, "quote_volume": 127333.560954, "trades": 487, "taker_buy_base": 3563790.4, "taker_buy_quote": 38014.652141 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.01067, "high": 0.01072, "low": 0.01061, "close": 0.01072, "volume": 5392933.5, "close_time": 1766242799999, "quote_volume": 57519.419875, "trades": 308, "taker_buy_base": 2735048.3, "taker_buy_quote": 29180.528579 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.01072, "high": 0.01072, "low": 0.01064, "close": 0.01066, "volume": 4941398.2, "close_time": 1766246399999, "quote_volume": 52745.318126, "trades": 372, "taker_buy_base": 2304194.2, "taker_buy_quote": 24594.147631 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.01066, "high": 0.01067, "low": 0.01061, "close": 0.01063, "volume": 2976124.1, "close_time": 1766249999999, "quote_volume": 31666.503054, "trades": 251, "taker_buy_base": 1225803.5, "taker_buy_quote": 13046.231279 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.01064, "high": 0.01068, "low": 0.01062, "close": 0.01063, "volume": 2482523.3, "close_time": 1766253599999, "quote_volume": 26433.744843, "trades": 184, "taker_buy_base": 1243195.7, "taker_buy_quote": 13236.460131 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.01063, "high": 0.01067, "low": 0.01062, "close": 0.01066, "volume": 5245612.8, "close_time": 1766257199999, "quote_volume": 55830.959624, "trades": 385, "taker_buy_base": 2868841.0, "taker_buy_quote": 30547.087614 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.01065, "high": 0.01065, "low": 0.01062, "close": 0.01065, "volume": 1900312.6, "close_time": 1766260799999, "quote_volume": 20216.490354, "trades": 165, "taker_buy_base": 1197823.4, "taker_buy_quote": 12743.562024 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.01065, "high": 0.01066, "low": 0.01062, "close": 0.01065, "volume": 6004361.3, "close_time": 1766264399999, "quote_volume": 63846.345854, "trades": 473, "taker_buy_base": 1691206.5, "taker_buy_quote": 18000.571847 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.01065, "high": 0.01069, "low": 0.01064, "close": 0.01064, "volume": 3696505.4, "close_time": 1766267999999, "quote_volume": 39434.585827, "trades": 361, "taker_buy_base": 2093006.2, "taker_buy_quote": 22330.459603 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.01063, "high": 0.01067, "low": 0.01062, "close": 0.01067, "volume": 3359253.4, "close_time": 1766271599999, "quote_volume": 35740.690042, "trades": 478, "taker_buy_base": 2009448.3, "taker_buy_quote": 21388.587831 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.01067, "high": 0.01067, "low": 0.01062, "close": 0.01064, "volume": 2497168.4, "close_time": 1766275199999, "quote_volume": 26574.981891, "trades": 234, "taker_buy_base": 1549014.6, "taker_buy_quote": 16485.533695 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.01064, "high": 0.01076, "low": 0.01063, "close": 0.01069, "volume": 14638321.6, "close_time": 1766278799999, "quote_volume": 156623.184017, "trades": 1182, "taker_buy_base": 8730986.6, "taker_buy_quote": 93415.492577 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0107, "high": 0.0107, "low": 0.0106, "close": 0.01062, "volume": 15995330.1, "close_time": 1766282399999, "quote_volume": 170174.393538, "trades": 1192, "taker_buy_base": 7029040.2, "taker_buy_quote": 74811.532642 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.01062, "high": 0.01064, "low": 0.01053, "close": 0.01057, "volume": 9860088.5, "close_time": 1766285999999, "quote_volume": 104398.911603, "trades": 886, "taker_buy_base": 4553271.4, "taker_buy_quote": 48188.917772 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.01056, "high": 0.01076, "low": 0.01055, "close": 0.01074, "volume": 6047838.0, "close_time": 1766289599999, "quote_volume": 64553.030186, "trades": 585, "taker_buy_base": 3399817.8, "taker_buy_quote": 36273.837115 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.01074, "high": 0.01077, "low": 0.01067, "close": 0.01067, "volume": 7607101.3, "close_time": 1766293199999, "quote_volume": 81668.938074, "trades": 467, "taker_buy_base": 3613595.3, "taker_buy_quote": 38801.562125 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.01067, "high": 0.01073, "low": 0.01063, "close": 0.01064, "volume": 10382864.8, "close_time": 1766296799999, "quote_volume": 110912.484423, "trades": 564, "taker_buy_base": 4662305.7, "taker_buy_quote": 49845.425692 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.01064, "high": 0.01071, "low": 0.01063, "close": 0.0107, "volume": 5279562.6, "close_time": 1766300399999, "quote_volume": 56345.937487, "trades": 316, "taker_buy_base": 2457480.1, "taker_buy_quote": 26225.488717 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0107, "high": 0.01077, "low": 0.01067, "close": 0.01072, "volume": 4367243.2, "close_time": 1766303999999, "quote_volume": 46810.998287, "trades": 439, "taker_buy_base": 2375748.5, "taker_buy_quote": 25456.977798 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.01072, "high": 0.01085, "low": 0.01069, "close": 0.0108, "volume": 10176318.5, "close_time": 1766307599999, "quote_volume": 109565.416188, "trades": 730, "taker_buy_base": 6102317.0, "taker_buy_quote": 65711.571552 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.01082, "high": 0.01087, "low": 0.01078, "close": 0.01083, "volume": 8286064.0, "close_time": 1766311199999, "quote_volume": 89681.501293, "trades": 741, "taker_buy_base": 4486033.4, "taker_buy_quote": 48580.91656 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.01085, "high": 0.01087, "low": 0.01069, "close": 0.01072, "volume": 8538609.9, "close_time": 1766314799999, "quote_volume": 92002.684587, "trades": 893, "taker_buy_base": 2885003.2, "taker_buy_quote": 31114.894538 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.01071, "high": 0.01072, "low": 0.01065, "close": 0.01066, "volume": 5907336.8, "close_time": 1766318399999, "quote_volume": 63100.598278, "trades": 545, "taker_buy_base": 2631580.7, "taker_buy_quote": 28119.95918 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.01066, "high": 0.01071, "low": 0.01058, "close": 0.01061, "volume": 8007797.6, "close_time": 1766321999999, "quote_volume": 85413.779595, "trades": 716, "taker_buy_base": 4224603.1, "taker_buy_quote": 45117.221442 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.01062, "high": 0.01062, "low": 0.0103, "close": 0.01032, "volume": 26266394.7, "close_time": 1766325599999, "quote_volume": 273692.431902, "trades": 1705, "taker_buy_base": 9357278.7, "taker_buy_quote": 97553.330026 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.01032, "high": 0.01043, "low": 0.01031, "close": 0.01038, "volume": 19858949.5, "close_time": 1766329199999, "quote_volume": 206084.208324, "trades": 1406, "taker_buy_base": 10254330.9, "taker_buy_quote": 106443.144967 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.01038, "high": 0.01041, "low": 0.01032, "close": 0.01039, "volume": 11413550.4, "close_time": 1766332799999, "quote_volume": 118257.276652, "trades": 679, "taker_buy_base": 7163628.6, "taker_buy_quote": 74269.695621 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.01039, "high": 0.01047, "low": 0.01035, "close": 0.01047, "volume": 4795781.5, "close_time": 1766336399999, "quote_volume": 49939.41199, "trades": 419, "taker_buy_base": 2704441.3, "taker_buy_quote": 28165.067046 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.01048, "high": 0.01053, "low": 0.01046, "close": 0.01047, "volume": 5164200.5, "close_time": 1766339999999, "quote_volume": 54166.072684, "trades": 327, "taker_buy_base": 2371309.6, "taker_buy_quote": 24880.96569 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.01046, "high": 0.01046, "low": 0.01038, "close": 0.01045, "volume": 4118460.7, "close_time": 1766343599999, "quote_volume": 42957.245377, "trades": 373, "taker_buy_base": 2470281.4, "taker_buy_quote": 25773.550985 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.01046, "high": 0.01056, "low": 0.01045, "close": 0.01054, "volume": 10753614.1, "close_time": 1766347199999, "quote_volume": 112855.462332, "trades": 862, "taker_buy_base": 5546495.5, "taker_buy_quote": 58232.193522 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.01054, "high": 0.01055, "low": 0.01045, "close": 0.01046, "volume": 4172240.3, "close_time": 1766350799999, "quote_volume": 43740.146565, "trades": 287, "taker_buy_base": 2430244.8, "taker_buy_quote": 25474.190535 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.01046, "high": 0.01047, "low": 0.01034, "close": 0.01037, "volume": 7118769.0, "close_time": 1766354399999, "quote_volume": 74108.665151, "trades": 347, "taker_buy_base": 1876903.1, "taker_buy_quote": 19540.655897 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.01037, "high": 0.01052, "low": 0.01036, "close": 0.0105, "volume": 18961240.4, "close_time": 1766357999999, "quote_volume": 198334.508275, "trades": 897, "taker_buy_base": 5018052.7, "taker_buy_quote": 52512.705787 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.01051, "high": 0.01056, "low": 0.01047, "close": 0.01051, "volume": 7128871.7, "close_time": 1766361599999, "quote_volume": 74972.577806, "trades": 737, "taker_buy_base": 4915714.1, "taker_buy_quote": 51705.442942 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.01052, "high": 0.01075, "low": 0.01052, "close": 0.01056, "volume": 14625077.7, "close_time": 1766365199999, "quote_volume": 155440.122969, "trades": 1345, "taker_buy_base": 7786877.3, "taker_buy_quote": 82725.790316 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.01055, "high": 0.01068, "low": 0.01052, "close": 0.01055, "volume": 9411221.0, "close_time": 1766368799999, "quote_volume": 99638.976246, "trades": 781, "taker_buy_base": 4427846.2, "taker_buy_quote": 46901.598738 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.01054, "high": 0.01054, "low": 0.01039, "close": 0.01044, "volume": 10849136.3, "close_time": 1766372399999, "quote_volume": 113286.123012, "trades": 700, "taker_buy_base": 3352852.0, "taker_buy_quote": 35006.069216 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.01044, "high": 0.01052, "low": 0.01042, "close": 0.01049, "volume": 4376138.9, "close_time": 1766375999999, "quote_volume": 45893.588237, "trades": 228, "taker_buy_base": 2790625.1, "taker_buy_quote": 29266.077786 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.01048, "high": 0.01052, "low": 0.01046, "close": 0.01048, "volume": 7458114.8, "close_time": 1766379599999, "quote_volume": 78230.137349, "trades": 426, "taker_buy_base": 4181814.9, "taker_buy_quote": 43882.418932 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.01049, "high": 0.0106, "low": 0.01046, "close": 0.01057, "volume": 30922928.0, "close_time": 1766383199999, "quote_volume": 325468.635911, "trades": 1254, "taker_buy_base": 17092074.5, "taker_buy_quote": 180150.041017 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.01058, "high": 0.01073, "low": 0.01054, "close": 0.01069, "volume": 46762222.2, "close_time": 1766386799999, "quote_volume": 498707.427697, "trades": 2889, "taker_buy_base": 33135882.6, "taker_buy_quote": 353513.867789 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.01069, "high": 0.01079, "low": 0.01049, "close": 0.01058, "volume": 139509513.0, "close_time": 1766390399999, "quote_volume": 1479821.045242, "trades": 4050, "taker_buy_base": 82494994.1, "taker_buy_quote": 875559.408349 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0106, "high": 0.01067, "low": 0.01051, "close": 0.01051, "volume": 17599665.1, "close_time": 1766393999999, "quote_volume": 186428.735672, "trades": 868, "taker_buy_base": 8842386.7, "taker_buy_quote": 93740.075405 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.01052, "high": 0.01057, "low": 0.01051, "close": 0.01055, "volume": 8282649.3, "close_time": 1766397599999, "quote_volume": 87263.592203, "trades": 435, "taker_buy_base": 4971566.0, "taker_buy_quote": 52383.482936 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.01055, "high": 0.01059, "low": 0.01052, "close": 0.01055, "volume": 11419189.5, "close_time": 1766401199999, "quote_volume": 120468.310437, "trades": 494, "taker_buy_base": 5566637.6, "taker_buy_quote": 58722.96359 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.01055, "high": 0.01065, "low": 0.01054, "close": 0.01063, "volume": 7986191.3, "close_time": 1766404799999, "quote_volume": 84603.527027, "trades": 494, "taker_buy_base": 4145482.6, "taker_buy_quote": 43899.611874 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.01063, "high": 0.01072, "low": 0.01062, "close": 0.0107, "volume": 19062650.3, "close_time": 1766408399999, "quote_volume": 203220.990371, "trades": 1114, "taker_buy_base": 7831585.1, "taker_buy_quote": 83543.592813 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.01069, "high": 0.01071, "low": 0.01061, "close": 0.01067, "volume": 14211979.8, "close_time": 1766411999999, "quote_volume": 151524.364803, "trades": 755, "taker_buy_base": 6937632.0, "taker_buy_quote": 73956.038897 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.01067, "high": 0.01075, "low": 0.01062, "close": 0.01074, "volume": 14379469.7, "close_time": 1766415599999, "quote_volume": 153751.548253, "trades": 908, "taker_buy_base": 8531853.2, "taker_buy_quote": 91281.149602 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.01075, "high": 0.0108, "low": 0.01061, "close": 0.01076, "volume": 15087821.2, "close_time": 1766419199999, "quote_volume": 161554.093232, "trades": 988, "taker_buy_base": 6867369.4, "taker_buy_quote": 73603.082981 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.01075, "high": 0.01088, "low": 0.01074, "close": 0.01076, "volume": 13824509.1, "close_time": 1766422799999, "quote_volume": 149395.635402, "trades": 841, "taker_buy_base": 9218216.4, "taker_buy_quote": 99642.958463 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.01076, "high": 0.01076, "low": 0.01069, "close": 0.01074, "volume": 4975646.3, "close_time": 1766426399999, "quote_volume": 53381.580577, "trades": 317, "taker_buy_base": 2563195.3, "taker_buy_quote": 27507.416482 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.01075, "high": 0.01078, "low": 0.01068, "close": 0.01071, "volume": 6566804.9, "close_time": 1766429999999, "quote_volume": 70489.419857, "trades": 480, "taker_buy_base": 2555200.0, "taker_buy_quote": 27412.403981 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0107, "high": 0.01071, "low": 0.01046, "close": 0.01048, "volume": 10632234.3, "close_time": 1766433599999, "quote_volume": 112387.114222, "trades": 650, "taker_buy_base": 4428426.8, "taker_buy_quote": 46828.079323 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.01048, "high": 0.01052, "low": 0.01038, "close": 0.01043, "volume": 9263247.0, "close_time": 1766437199999, "quote_volume": 96724.313968, "trades": 670, "taker_buy_base": 5166280.1, "taker_buy_quote": 53970.124419 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.01043, "high": 0.01055, "low": 0.01043, "close": 0.01052, "volume": 5802597.4, "close_time": 1766440799999, "quote_volume": 60888.668831, "trades": 401, "taker_buy_base": 3375667.5, "taker_buy_quote": 35431.414093 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.01052, "high": 0.0106, "low": 0.01048, "close": 0.0106, "volume": 6497626.7, "close_time": 1766444399999, "quote_volume": 68353.850604, "trades": 356, "taker_buy_base": 2572124.3, "taker_buy_quote": 27055.262619 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.01061, "high": 0.01063, "low": 0.01058, "close": 0.01062, "volume": 8989852.7, "close_time": 1766447999999, "quote_volume": 95338.752096, "trades": 398, "taker_buy_base": 6047321.2, "taker_buy_quote": 64132.574494 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.01062, "high": 0.0107, "low": 0.01061, "close": 0.01069, "volume": 8165707.9, "close_time": 1766451599999, "quote_volume": 87013.597564, "trades": 391, "taker_buy_base": 5655869.4, "taker_buy_quote": 60257.876731 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.01069, "high": 0.01071, "low": 0.01061, "close": 0.01062, "volume": 6155720.6, "close_time": 1766455199999, "quote_volume": 65606.650144, "trades": 344, "taker_buy_base": 2532833.5, "taker_buy_quote": 26999.082233 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.01061, "high": 0.01067, "low": 0.01053, "close": 0.01054, "volume": 10346476.5, "close_time": 1766458799999, "quote_volume": 109681.174553, "trades": 494, "taker_buy_base": 5832997.6, "taker_buy_quote": 61825.454857 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.01053, "high": 0.01054, "low": 0.01046, "close": 0.01052, "volume": 9262582.8, "close_time": 1766462399999, "quote_volume": 97332.33566, "trades": 546, "taker_buy_base": 3994823.2, "taker_buy_quote": 41985.066118 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.01051, "high": 0.01055, "low": 0.01046, "close": 0.01048, "volume": 10807329.7, "close_time": 1766465999999, "quote_volume": 113572.278292, "trades": 557, "taker_buy_base": 5669697.8, "taker_buy_quote": 59647.207725 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.01047, "high": 0.01048, "low": 0.01041, "close": 0.01046, "volume": 7378472.3, "close_time": 1766469599999, "quote_volume": 77096.74889, "trades": 517, "taker_buy_base": 3921070.4, "taker_buy_quote": 40983.477159 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.01045, "high": 0.01049, "low": 0.01039, "close": 0.01045, "volume": 10575999.8, "close_time": 1766473199999, "quote_volume": 110433.954092, "trades": 681, "taker_buy_base": 6593129.9, "taker_buy_quote": 68879.170002 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.01044, "high": 0.01046, "low": 0.0104, "close": 0.01042, "volume": 6692756.2, "close_time": 1766476799999, "quote_volume": 69826.490553, "trades": 435, "taker_buy_base": 3707411.9, "taker_buy_quote": 38693.68986 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.01041, "high": 0.01047, "low": 0.01039, "close": 0.01039, "volume": 4251438.3, "close_time": 1766480399999, "quote_volume": 44374.727186, "trades": 280, "taker_buy_base": 2655994.6, "taker_buy_quote": 27727.903823 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0104, "high": 0.01047, "low": 0.01037, "close": 0.01046, "volume": 10098778.1, "close_time": 1766483999999, "quote_volume": 105244.453716, "trades": 587, "taker_buy_base": 5289695.2, "taker_buy_quote": 55110.343289 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.01046, "high": 0.01051, "low": 0.01045, "close": 0.01049, "volume": 3625442.5, "close_time": 1766487599999, "quote_volume": 37979.094309, "trades": 236, "taker_buy_base": 2010051.6, "taker_buy_quote": 21065.837836 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0105, "high": 0.01056, "low": 0.01048, "close": 0.0105, "volume": 6442380.6, "close_time": 1766491199999, "quote_volume": 67723.827941, "trades": 456, "taker_buy_base": 3538169.9, "taker_buy_quote": 37205.730043 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.01049, "high": 0.01049, "low": 0.01043, "close": 0.01046, "volume": 5924942.1, "close_time": 1766494799999, "quote_volume": 61960.63809, "trades": 369, "taker_buy_base": 3510269.3, "taker_buy_quote": 36721.304797 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.01045, "high": 0.0105, "low": 0.01037, "close": 0.01041, "volume": 10844194.9, "close_time": 1766498399999, "quote_volume": 112998.608932, "trades": 586, "taker_buy_base": 4788789.7, "taker_buy_quote": 49931.460723 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0104, "high": 0.01046, "low": 0.01027, "close": 0.01034, "volume": 18348518.6, "close_time": 1766501999999, "quote_volume": 190442.532923, "trades": 1189, "taker_buy_base": 8539280.7, "taker_buy_quote": 88680.899892 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.01035, "high": 0.01045, "low": 0.01032, "close": 0.0104, "volume": 14525707.1, "close_time": 1766505599999, "quote_volume": 151066.716494, "trades": 759, "taker_buy_base": 8725952.8, "taker_buy_quote": 90781.541591 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0104, "high": 0.01057, "low": 0.01039, "close": 0.01055, "volume": 14783812.7, "close_time": 1766509199999, "quote_volume": 155131.976993, "trades": 840, "taker_buy_base": 8307803.6, "taker_buy_quote": 87203.471128 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.01055, "high": 0.0106, "low": 0.01038, "close": 0.0104, "volume": 12135607.8, "close_time": 1766512799999, "quote_volume": 127743.075428, "trades": 511, "taker_buy_base": 8129589.2, "taker_buy_quote": 85574.740179 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.01039, "high": 0.01061, "low": 0.01039, "close": 0.01058, "volume": 6227541.3, "close_time": 1766516399999, "quote_volume": 65462.030292, "trades": 436, "taker_buy_base": 3658285.7, "taker_buy_quote": 38448.596757 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.01058, "high": 0.01059, "low": 0.01049, "close": 0.01052, "volume": 6865856.2, "close_time": 1766519999999, "quote_volume": 72319.751044, "trades": 488, "taker_buy_base": 2877767.4, "taker_buy_quote": 30334.23686 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.01052, "high": 0.01065, "low": 0.0105, "close": 0.01057, "volume": 10255515.4, "close_time": 1766523599999, "quote_volume": 108318.256996, "trades": 693, "taker_buy_base": 6679868.0, "taker_buy_quote": 70570.548288 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.01058, "high": 0.0106, "low": 0.01054, "close": 0.01057, "volume": 4585539.7, "close_time": 1766527199999, "quote_volume": 48460.589897, "trades": 276, "taker_buy_base": 2635552.2, "taker_buy_quote": 27858.57544 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.01058, "high": 0.01059, "low": 0.01048, "close": 0.0105, "volume": 5741237.7, "close_time": 1766530799999, "quote_volume": 60497.863189, "trades": 446, "taker_buy_base": 3059214.5, "taker_buy_quote": 32230.522202 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0105, "high": 0.01055, "low": 0.01047, "close": 0.01052, "volume": 6694503.2, "close_time": 1766534399999, "quote_volume": 70317.865548, "trades": 445, "taker_buy_base": 4063786.0, "taker_buy_quote": 42687.768565 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.01053, "high": 0.01058, "low": 0.01051, "close": 0.01058, "volume": 6042805.6, "close_time": 1766537999999, "quote_volume": 63720.269151, "trades": 453, "taker_buy_base": 3634259.0, "taker_buy_quote": 38326.0753 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.01057, "high": 0.0106, "low": 0.01048, "close": 0.01051, "volume": 4624948.6, "close_time": 1766541599999, "quote_volume": 48833.624745, "trades": 266, "taker_buy_base": 2432285.3, "taker_buy_quote": 25689.4923 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0105, "high": 0.0105, "low": 0.01036, "close": 0.01038, "volume": 7704124.3, "close_time": 1766545199999, "quote_volume": 80295.808672, "trades": 447, "taker_buy_base": 4137793.6, "taker_buy_quote": 43116.519833 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.01038, "high": 0.01043, "low": 0.01032, "close": 0.01043, "volume": 6180005.7, "close_time": 1766548799999, "quote_volume": 64142.063022, "trades": 297, "taker_buy_base": 3770730.3, "taker_buy_quote": 39121.26771 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.01043, "high": 0.01048, "low": 0.01036, "close": 0.01037, "volume": 6075291.0, "close_time": 1766552399999, "quote_volume": 63288.24247, "trades": 455, "taker_buy_base": 2627054.8, "taker_buy_quote": 27370.726975 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.01037, "high": 0.01039, "low": 0.01027, "close": 0.01029, "volume": 10890757.8, "close_time": 1766555999999, "quote_volume": 112452.557314, "trades": 736, "taker_buy_base": 5045096.1, "taker_buy_quote": 52112.919189 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.01028, "high": 0.01031, "low": 0.01022, "close": 0.01028, "volume": 12492484.4, "close_time": 1766559599999, "quote_volume": 128169.250176, "trades": 796, "taker_buy_base": 4391506.6, "taker_buy_quote": 45046.755244 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.01029, "high": 0.01035, "low": 0.01027, "close": 0.01028, "volume": 11673399.2, "close_time": 1766563199999, "quote_volume": 120312.583148, "trades": 549, "taker_buy_base": 4254051.7, "taker_buy_quote": 43854.439695 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.01027, "high": 0.01033, "low": 0.01023, "close": 0.01027, "volume": 8815207.9, "close_time": 1766566799999, "quote_volume": 90712.679313, "trades": 582, "taker_buy_base": 3578293.9, "taker_buy_quote": 36827.695083 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.01027, "high": 0.01032, "low": 0.01027, "close": 0.0103, "volume": 4441744.2, "close_time": 1766570399999, "quote_volume": 45744.203653, "trades": 384, "taker_buy_base": 2637175.1, "taker_buy_quote": 27163.663197 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.01029, "high": 0.01039, "low": 0.01028, "close": 0.01036, "volume": 18049378.2, "close_time": 1766573999999, "quote_volume": 186657.632754, "trades": 699, "taker_buy_base": 11308555.9, "taker_buy_quote": 116937.516331 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.01036, "high": 0.01041, "low": 0.01034, "close": 0.01035, "volume": 4525105.9, "close_time": 1766577599999, "quote_volume": 46984.910295, "trades": 274, "taker_buy_base": 1964011.4, "taker_buy_quote": 20394.919594 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.01035, "high": 0.01041, "low": 0.01034, "close": 0.0104, "volume": 3421379.1, "close_time": 1766581199999, "quote_volume": 35518.465965, "trades": 280, "taker_buy_base": 2312778.7, "taker_buy_quote": 24011.076687 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.01041, "high": 0.01041, "low": 0.01032, "close": 0.01035, "volume": 7516203.9, "close_time": 1766584799999, "quote_volume": 77895.636944, "trades": 388, "taker_buy_base": 2634316.5, "taker_buy_quote": 27286.419788 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.01035, "high": 0.01042, "low": 0.01023, "close": 0.01036, "volume": 8196543.6, "close_time": 1766588399999, "quote_volume": 84848.233947, "trades": 619, "taker_buy_base": 4219935.0, "taker_buy_quote": 43707.144345 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.01036, "high": 0.01047, "low": 0.01033, "close": 0.01045, "volume": 11808711.2, "close_time": 1766591999999, "quote_volume": 122870.30191, "trades": 608, "taker_buy_base": 6029368.0, "taker_buy_quote": 62772.673044 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.01045, "high": 0.01053, "low": 0.0104, "close": 0.01049, "volume": 15327373.3, "close_time": 1766595599999, "quote_volume": 160503.604309, "trades": 973, "taker_buy_base": 9975499.4, "taker_buy_quote": 104419.41393 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.01049, "high": 0.01054, "low": 0.01046, "close": 0.01046, "volume": 8714092.3, "close_time": 1766599199999, "quote_volume": 91454.173525, "trades": 719, "taker_buy_base": 4383481.4, "taker_buy_quote": 46009.582515 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.01045, "high": 0.0105, "low": 0.01044, "close": 0.01045, "volume": 2717720.1, "close_time": 1766602799999, "quote_volume": 28439.149862, "trades": 228, "taker_buy_base": 1453902.1, "taker_buy_quote": 15215.403884 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.01045, "high": 0.01052, "low": 0.01041, "close": 0.01051, "volume": 6744318.4, "close_time": 1766606399999, "quote_volume": 70653.366195, "trades": 357, "taker_buy_base": 4324483.6, "taker_buy_quote": 45339.305538 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.01051, "high": 0.01053, "low": 0.0105, "close": 0.0105, "volume": 4992162.7, "close_time": 1766609999999, "quote_volume": 52514.956225, "trades": 393, "taker_buy_base": 1689998.0, "taker_buy_quote": 17774.309754 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0105, "high": 0.01053, "low": 0.01049, "close": 0.01052, "volume": 4483744.9, "close_time": 1766613599999, "quote_volume": 47132.479494, "trades": 358, "taker_buy_base": 1973186.5, "taker_buy_quote": 20735.860991 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.01051, "high": 0.01068, "low": 0.01051, "close": 0.01064, "volume": 8875150.9, "close_time": 1766617199999, "quote_volume": 94147.411066, "trades": 553, "taker_buy_base": 4207888.5, "taker_buy_quote": 44632.450484 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.01065, "high": 0.01065, "low": 0.01057, "close": 0.01059, "volume": 3509582.2, "close_time": 1766620799999, "quote_volume": 37171.332568, "trades": 309, "taker_buy_base": 1786526.6, "taker_buy_quote": 18911.580947 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0106, "high": 0.0106, "low": 0.01053, "close": 0.01053, "volume": 3757118.2, "close_time": 1766624399999, "quote_volume": 39702.279745, "trades": 326, "taker_buy_base": 1506615.2, "taker_buy_quote": 15920.725459 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.01054, "high": 0.0106, "low": 0.01054, "close": 0.01058, "volume": 3010946.0, "close_time": 1766627999999, "quote_volume": 31783.645755, "trades": 244, "taker_buy_base": 1149736.2, "taker_buy_quote": 12136.000026 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.01058, "high": 0.01067, "low": 0.01056, "close": 0.01065, "volume": 5494254.4, "close_time": 1766631599999, "quote_volume": 58402.425224, "trades": 416, "taker_buy_base": 3201848.2, "taker_buy_quote": 34049.514433 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.01065, "high": 0.01067, "low": 0.01063, "close": 0.01066, "volume": 3233881.6, "close_time": 1766635199999, "quote_volume": 34455.132432, "trades": 323, "taker_buy_base": 1259967.0, "taker_buy_quote": 13426.085625 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.01067, "high": 0.01068, "low": 0.01065, "close": 0.01066, "volume": 6452950.5, "close_time": 1766638799999, "quote_volume": 68793.206251, "trades": 359, "taker_buy_base": 3357247.7, "taker_buy_quote": 35791.156916 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.01065, "high": 0.01066, "low": 0.01062, "close": 0.01062, "volume": 2145435.9, "close_time": 1766642399999, "quote_volume": 22815.019048, "trades": 204, "taker_buy_base": 763860.6, "taker_buy_quote": 8123.567883 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.01062, "high": 0.01066, "low": 0.0106, "close": 0.01065, "volume": 7247465.6, "close_time": 1766645999999, "quote_volume": 77121.588978, "trades": 294, "taker_buy_base": 2477191.6, "taker_buy_quote": 26352.706542 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.01065, "high": 0.01065, "low": 0.0106, "close": 0.01065, "volume": 1597852.6, "close_time": 1766649599999, "quote_volume": 16963.340612, "trades": 163, "taker_buy_base": 751180.1, "taker_buy_quote": 7975.267744 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.01064, "high": 0.01073, "low": 0.01059, "close": 0.01065, "volume": 11139076.5, "close_time": 1766653199999, "quote_volume": 118756.81726, "trades": 925, "taker_buy_base": 4887759.9, "taker_buy_quote": 52127.118436 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.01065, "high": 0.01066, "low": 0.01062, "close": 0.01064, "volume": 4925662.3, "close_time": 1766656799999, "quote_volume": 52423.425025, "trades": 540, "taker_buy_base": 2776040.1, "taker_buy_quote": 29549.573296 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.01065, "high": 0.01065, "low": 0.01051, "close": 0.01054, "volume": 6996935.6, "close_time": 1766660399999, "quote_volume": 73906.191828, "trades": 553, "taker_buy_base": 3394172.5, "taker_buy_quote": 35867.409981 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.01054, "high": 0.01059, "low": 0.01054, "close": 0.01055, "volume": 4656759.6, "close_time": 1766663999999, "quote_volume": 49194.265068, "trades": 348, "taker_buy_base": 1308440.6, "taker_buy_quote": 13821.122226 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.01055, "high": 0.01059, "low": 0.01053, "close": 0.01059, "volume": 6222146.7, "close_time": 1766667599999, "quote_volume": 65648.719486, "trades": 447, "taker_buy_base": 2736002.9, "taker_buy_quote": 28886.218105 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.01059, "high": 0.0106, "low": 0.01054, "close": 0.01058, "volume": 4488436.1, "close_time": 1766671199999, "quote_volume": 47437.822829, "trades": 408, "taker_buy_base": 2184116.6, "taker_buy_quote": 23091.002495 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.01057, "high": 0.01058, "low": 0.01051, "close": 0.01054, "volume": 4273459.1, "close_time": 1766674799999, "quote_volume": 45045.443017, "trades": 376, "taker_buy_base": 2354509.8, "taker_buy_quote": 24824.337154 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.01054, "high": 0.01066, "low": 0.01052, "close": 0.01062, "volume": 11917070.2, "close_time": 1766678399999, "quote_volume": 126078.262253, "trades": 806, "taker_buy_base": 5228098.2, "taker_buy_quote": 55323.375614 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.01063, "high": 0.01069, "low": 0.01058, "close": 0.0106, "volume": 5523182.3, "close_time": 1766681999999, "quote_volume": 58801.282945, "trades": 424, "taker_buy_base": 3156950.1, "taker_buy_quote": 33630.793235 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0106, "high": 0.01062, "low": 0.01057, "close": 0.01061, "volume": 4593860.3, "close_time": 1766685599999, "quote_volume": 48635.494813, "trades": 357, "taker_buy_base": 3165494.3, "taker_buy_quote": 33517.821158 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0106, "high": 0.0107, "low": 0.0106, "close": 0.01068, "volume": 7047789.3, "close_time": 1766689199999, "quote_volume": 75174.331881, "trades": 627, "taker_buy_base": 4101769.8, "taker_buy_quote": 43750.219172 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.01067, "high": 0.01069, "low": 0.01064, "close": 0.01069, "volume": 2830754.5, "close_time": 1766692799999, "quote_volume": 30192.505111, "trades": 249, "taker_buy_base": 1694316.2, "taker_buy_quote": 18073.250914 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.01069, "high": 0.01069, "low": 0.01062, "close": 0.01065, "volume": 6942175.4, "close_time": 1766696399999, "quote_volume": 73926.44405, "trades": 561, "taker_buy_base": 3318596.9, "taker_buy_quote": 35354.315263 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.01064, "high": 0.01067, "low": 0.01063, "close": 0.01065, "volume": 3540721.9, "close_time": 1766699999999, "quote_volume": 37706.348294, "trades": 317, "taker_buy_base": 2237382.2, "taker_buy_quote": 23828.824676 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.01064, "high": 0.01065, "low": 0.0104, "close": 0.01046, "volume": 8721508.2, "close_time": 1766703599999, "quote_volume": 91690.920708, "trades": 1030, "taker_buy_base": 4606186.9, "taker_buy_quote": 48499.378097 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.01045, "high": 0.01052, "low": 0.01033, "close": 0.01039, "volume": 12099234.4, "close_time": 1766707199999, "quote_volume": 126031.127654, "trades": 1387, "taker_buy_base": 5289795.9, "taker_buy_quote": 55057.940721 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.01037, "high": 0.01042, "low": 0.01033, "close": 0.01038, "volume": 12381409.7, "close_time": 1766710799999, "quote_volume": 128359.560726, "trades": 989, "taker_buy_base": 6732345.2, "taker_buy_quote": 69795.346397 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.01037, "high": 0.01046, "low": 0.01037, "close": 0.01045, "volume": 4938465.3, "close_time": 1766714399999, "quote_volume": 51488.363865, "trades": 345, "taker_buy_base": 2189846.2, "taker_buy_quote": 22840.791263 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.01046, "high": 0.01081, "low": 0.01044, "close": 0.01078, "volume": 16819930.6, "close_time": 1766717999999, "quote_volume": 179944.659346, "trades": 1226, "taker_buy_base": 9127350.1, "taker_buy_quote": 97641.057274 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.01078, "high": 0.01081, "low": 0.01068, "close": 0.0107, "volume": 5046049.7, "close_time": 1766721599999, "quote_volume": 54192.155957, "trades": 323, "taker_buy_base": 2532091.0, "taker_buy_quote": 27173.015703 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0107, "high": 0.01072, "low": 0.01062, "close": 0.01069, "volume": 3447650.3, "close_time": 1766725199999, "quote_volume": 36824.249128, "trades": 303, "taker_buy_base": 1511191.9, "taker_buy_quote": 16129.651011 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0107, "high": 0.0107, "low": 0.01066, "close": 0.01069, "volume": 3087492.3, "close_time": 1766728799999, "quote_volume": 32984.678385, "trades": 265, "taker_buy_base": 1488486.5, "taker_buy_quote": 15894.32082 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0107, "high": 0.01076, "low": 0.01067, "close": 0.0107, "volume": 12674113.7, "close_time": 1766732399999, "quote_volume": 135700.397914, "trades": 693, "taker_buy_base": 6890174.6, "taker_buy_quote": 73802.220884 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0107, "high": 0.01075, "low": 0.01058, "close": 0.01061, "volume": 6324282.3, "close_time": 1766735999999, "quote_volume": 67583.402722, "trades": 600, "taker_buy_base": 2897106.6, "taker_buy_quote": 30951.692206 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.01061, "high": 0.01065, "low": 0.01059, "close": 0.01064, "volume": 10147602.9, "close_time": 1766739599999, "quote_volume": 107730.098094, "trades": 891, "taker_buy_base": 3677187.4, "taker_buy_quote": 39050.991337 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.01065, "high": 0.01068, "low": 0.01062, "close": 0.01065, "volume": 4689259.6, "close_time": 1766743199999, "quote_volume": 49926.733893, "trades": 513, "taker_buy_base": 2462624.8, "taker_buy_quote": 26228.75428 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.01065, "high": 0.01066, "low": 0.01061, "close": 0.01064, "volume": 4872667.3, "close_time": 1766746799999, "quote_volume": 51830.76876, "trades": 348, "taker_buy_base": 2600153.1, "taker_buy_quote": 27655.789468 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.01065, "high": 0.01068, "low": 0.01062, "close": 0.01065, "volume": 4929658.1, "close_time": 1766750399999, "quote_volume": 52467.467319, "trades": 368, "taker_buy_base": 2074765.2, "taker_buy_quote": 22095.687816 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.01066, "high": 0.01071, "low": 0.01065, "close": 0.01068, "volume": 3694865.0, "close_time": 1766753999999, "quote_volume": 39466.320496, "trades": 431, "taker_buy_base": 1339102.8, "taker_buy_quote": 14298.482086 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.01069, "high": 0.0107, "low": 0.01066, "close": 0.01068, "volume": 4685091.8, "close_time": 1766757599999, "quote_volume": 50033.920681, "trades": 393, "taker_buy_base": 1767529.1, "taker_buy_quote": 18877.994629 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.01068, "high": 0.01071, "low": 0.01052, "close": 0.01055, "volume": 9880294.6, "close_time": 1766761199999, "quote_volume": 105033.460263, "trades": 982, "taker_buy_base": 5181594.6, "taker_buy_quote": 55110.308477 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.01053, "high": 0.01057, "low": 0.01044, "close": 0.01053, "volume": 9073149.4, "close_time": 1766764799999, "quote_volume": 95291.527978, "trades": 1175, "taker_buy_base": 4978553.5, "taker_buy_quote": 52302.35462 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.01054, "high": 0.01056, "low": 0.01043, "close": 0.01043, "volume": 4158250.5, "close_time": 1766768399999, "quote_volume": 43707.720132, "trades": 489, "taker_buy_base": 1513163.2, "taker_buy_quote": 15910.150433 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.01044, "high": 0.01054, "low": 0.01042, "close": 0.0105, "volume": 5675364.0, "close_time": 1766771999999, "quote_volume": 59517.521157, "trades": 561, "taker_buy_base": 3119906.8, "taker_buy_quote": 32738.008004 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0105, "high": 0.01059, "low": 0.01049, "close": 0.01056, "volume": 2243598.7, "close_time": 1766775599999, "quote_volume": 23685.669428, "trades": 260, "taker_buy_base": 1050286.1, "taker_buy_quote": 11085.324096 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.01056, "high": 0.0106, "low": 0.01054, "close": 0.01059, "volume": 6852785.9, "close_time": 1766779199999, "quote_volume": 72526.718818, "trades": 305, "taker_buy_base": 3336207.4, "taker_buy_quote": 35316.049645 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.01058, "high": 0.01062, "low": 0.01056, "close": 0.01059, "volume": 5095662.4, "close_time": 1766782799999, "quote_volume": 53961.944589, "trades": 448, "taker_buy_base": 1728792.8, "taker_buy_quote": 18310.699124 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.01059, "high": 0.01061, "low": 0.01055, "close": 0.01055, "volume": 3068543.2, "close_time": 1766786399999, "quote_volume": 32451.353198, "trades": 238, "taker_buy_base": 1656184.9, "taker_buy_quote": 17513.449076 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.01055, "high": 0.0106, "low": 0.01051, "close": 0.01056, "volume": 19066634.1, "close_time": 1766789999999, "quote_volume": 201258.057183, "trades": 801, "taker_buy_base": 9791965.1, "taker_buy_quote": 103413.756647 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.01056, "high": 0.01057, "low": 0.01054, "close": 0.01056, "volume": 1023205.8, "close_time": 1766793599999, "quote_volume": 10797.845545, "trades": 106, "taker_buy_base": 613072.0, "taker_buy_quote": 6471.837708 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.01055, "high": 0.01059, "low": 0.01055, "close": 0.01058, "volume": 2220416.6, "close_time": 1766797199999, "quote_volume": 23462.51035, "trades": 246, "taker_buy_base": 1211076.7, "taker_buy_quote": 12795.29385 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.01058, "high": 0.01061, "low": 0.01056, "close": 0.0106, "volume": 1781569.6, "close_time": 1766800799999, "quote_volume": 18841.242158, "trades": 166, "taker_buy_base": 1206739.3, "taker_buy_quote": 12763.812141 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.01061, "high": 0.01062, "low": 0.01058, "close": 0.0106, "volume": 2391385.8, "close_time": 1766804399999, "quote_volume": 25349.274253, "trades": 368, "taker_buy_base": 737934.1, "taker_buy_quote": 7824.940542 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0106, "high": 0.0107, "low": 0.01059, "close": 0.01068, "volume": 3737010.4, "close_time": 1766807999999, "quote_volume": 39777.117625, "trades": 339, "taker_buy_base": 1925321.6, "taker_buy_quote": 20502.803377 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.01068, "high": 0.01068, "low": 0.01062, "close": 0.01063, "volume": 3650287.8, "close_time": 1766811599999, "quote_volume": 38853.122079, "trades": 270, "taker_buy_base": 1953616.6, "taker_buy_quote": 20792.58348 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.01062, "high": 0.01069, "low": 0.01061, "close": 0.01067, "volume": 13510034.4, "close_time": 1766815199999, "quote_volume": 143956.811415, "trades": 563, "taker_buy_base": 7982600.8, "taker_buy_quote": 85071.618604 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.01067, "high": 0.01076, "low": 0.01065, "close": 0.01076, "volume": 15636621.1, "close_time": 1766818799999, "quote_volume": 167497.789568, "trades": 849, "taker_buy_base": 7384209.0, "taker_buy_quote": 79093.613662 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.01075, "high": 0.01083, "low": 0.01069, "close": 0.01071, "volume": 55208016.6, "close_time": 1766822399999, "quote_volume": 595025.918713, "trades": 2595, "taker_buy_base": 25498064.4, "taker_buy_quote": 274730.723039 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.01071, "high": 0.01074, "low": 0.01065, "close": 0.01068, "volume": 66909761.3, "close_time": 1766825999999, "quote_volume": 714954.35716, "trades": 1606, "taker_buy_base": 39280271.9, "taker_buy_quote": 419686.911125 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.01069, "high": 0.01069, "low": 0.01058, "close": 0.01058, "volume": 8081674.2, "close_time": 1766829599999, "quote_volume": 85947.185849, "trades": 572, "taker_buy_base": 2768074.4, "taker_buy_quote": 29433.979721 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.01059, "high": 0.01063, "low": 0.01053, "close": 0.01063, "volume": 7002806.2, "close_time": 1766833199999, "quote_volume": 74152.736425, "trades": 495, "taker_buy_base": 3877444.8, "taker_buy_quote": 41087.421695 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.01064, "high": 0.01079, "low": 0.01063, "close": 0.01079, "volume": 14014665.0, "close_time": 1766836799999, "quote_volume": 150073.929602, "trades": 817, "taker_buy_base": 8252120.8, "taker_buy_quote": 88372.835245 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.01079, "high": 0.01083, "low": 0.01075, "close": 0.0108, "volume": 8750080.3, "close_time": 1766840399999, "quote_volume": 94429.62912, "trades": 607, "taker_buy_base": 3993632.1, "taker_buy_quote": 43111.156849 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.01079, "high": 0.01084, "low": 0.01074, "close": 0.01078, "volume": 12740722.7, "close_time": 1766843999999, "quote_volume": 137498.273042, "trades": 757, "taker_buy_base": 7214212.9, "taker_buy_quote": 77888.278205 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.01078, "high": 0.01086, "low": 0.01078, "close": 0.01085, "volume": 4554989.6, "close_time": 1766847599999, "quote_volume": 49278.588236, "trades": 338, "taker_buy_base": 2643127.7, "taker_buy_quote": 28598.592832 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.01086, "high": 0.01096, "low": 0.01084, "close": 0.01094, "volume": 7109498.3, "close_time": 1766851199999, "quote_volume": 77465.5715, "trades": 471, "taker_buy_base": 4878172.1, "taker_buy_quote": 53175.159333 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.01094, "high": 0.01101, "low": 0.01092, "close": 0.01094, "volume": 9442575.1, "close_time": 1766854799999, "quote_volume": 103513.050511, "trades": 804, "taker_buy_base": 4786960.8, "taker_buy_quote": 52492.628531 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.01094, "high": 0.01104, "low": 0.01092, "close": 0.01103, "volume": 7413179.1, "close_time": 1766858399999, "quote_volume": 81474.047886, "trades": 551, "taker_buy_base": 4055804.4, "taker_buy_quote": 44576.679732 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.01102, "high": 0.01116, "low": 0.01097, "close": 0.01114, "volume": 13783897.8, "close_time": 1766861999999, "quote_volume": 152415.811001, "trades": 1222, "taker_buy_base": 7920655.3, "taker_buy_quote": 87683.74369 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.01114, "high": 0.01128, "low": 0.0111, "close": 0.01113, "volume": 14527497.2, "close_time": 1766865599999, "quote_volume": 162413.702687, "trades": 1023, "taker_buy_base": 7575421.6, "taker_buy_quote": 84730.330513 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.01112, "high": 0.01118, "low": 0.01106, "close": 0.01109, "volume": 6577416.5, "close_time": 1766869199999, "quote_volume": 73089.037713, "trades": 437, "taker_buy_base": 3522951.8, "taker_buy_quote": 39142.97131 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0111, "high": 0.01121, "low": 0.01109, "close": 0.0112, "volume": 5028149.1, "close_time": 1766872799999, "quote_volume": 56197.303218, "trades": 317, "taker_buy_base": 2377952.8, "taker_buy_quote": 26581.049049 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0112, "high": 0.01129, "low": 0.01113, "close": 0.01119, "volume": 12281270.4, "close_time": 1766876399999, "quote_volume": 137903.919822, "trades": 850, "taker_buy_base": 6964713.5, "taker_buy_quote": 78248.930812 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.01121, "high": 0.01153, "low": 0.01121, "close": 0.01145, "volume": 42554730.6, "close_time": 1766879999999, "quote_volume": 484729.833949, "trades": 3050, "taker_buy_base": 20252138.1, "taker_buy_quote": 230678.871899 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.01145, "high": 0.01153, "low": 0.01138, "close": 0.01142, "volume": 18676271.9, "close_time": 1766883599999, "quote_volume": 213830.343721, "trades": 1352, "taker_buy_base": 8978244.2, "taker_buy_quote": 102811.164729 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.01142, "high": 0.01149, "low": 0.01137, "close": 0.01141, "volume": 11118429.0, "close_time": 1766887199999, "quote_volume": 127120.639097, "trades": 1032, "taker_buy_base": 4698768.5, "taker_buy_quote": 53754.988904 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.01142, "high": 0.01145, "low": 0.01139, "close": 0.0114, "volume": 3835221.1, "close_time": 1766890799999, "quote_volume": 43805.740508, "trades": 350, "taker_buy_base": 1685108.6, "taker_buy_quote": 19253.54107 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.01141, "high": 0.01141, "low": 0.01137, "close": 0.01138, "volume": 3952717.7, "close_time": 1766894399999, "quote_volume": 45008.370282, "trades": 389, "taker_buy_base": 1491724.6, "taker_buy_quote": 16987.95806 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.01138, "high": 0.01141, "low": 0.01134, "close": 0.01135, "volume": 6496502.2, "close_time": 1766897999999, "quote_volume": 73901.517276, "trades": 587, "taker_buy_base": 3898552.6, "taker_buy_quote": 44363.088363 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.01135, "high": 0.01139, "low": 0.01133, "close": 0.01135, "volume": 3668331.7, "close_time": 1766901599999, "quote_volume": 41668.017535, "trades": 348, "taker_buy_base": 1872674.8, "taker_buy_quote": 21275.587392 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.01136, "high": 0.01141, "low": 0.01134, "close": 0.01138, "volume": 5598966.2, "close_time": 1766905199999, "quote_volume": 63699.313308, "trades": 415, "taker_buy_base": 2711671.1, "taker_buy_quote": 30847.722915 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.01138, "high": 0.01146, "low": 0.01138, "close": 0.01139, "volume": 9119019.0, "close_time": 1766908799999, "quote_volume": 104148.336554, "trades": 707, "taker_buy_base": 4141388.4, "taker_buy_quote": 47323.787863 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.01139, "high": 0.01143, "low": 0.01136, "close": 0.01137, "volume": 3912299.1, "close_time": 1766912399999, "quote_volume": 44586.034362, "trades": 331, "taker_buy_base": 2065451.9, "taker_buy_quote": 23547.955091 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.01138, "high": 0.01138, "low": 0.01127, "close": 0.01129, "volume": 7094752.7, "close_time": 1766915999999, "quote_volume": 80227.625525, "trades": 733, "taker_buy_base": 2689728.2, "taker_buy_quote": 30432.505157 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.01129, "high": 0.01133, "low": 0.01129, "close": 0.01129, "volume": 6024433.4, "close_time": 1766919599999, "quote_volume": 68168.786138, "trades": 361, "taker_buy_base": 3043062.6, "taker_buy_quote": 34436.227686 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0113, "high": 0.01133, "low": 0.01123, "close": 0.01126, "volume": 9441531.4, "close_time": 1766923199999, "quote_volume": 106499.794525, "trades": 786, "taker_buy_base": 4532865.0, "taker_buy_quote": 51155.841375 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.01126, "high": 0.01126, "low": 0.01118, "close": 0.01118, "volume": 8243072.9, "close_time": 1766926799999, "quote_volume": 92433.242416, "trades": 566, "taker_buy_base": 3175407.6, "taker_buy_quote": 35619.572656 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.01119, "high": 0.01123, "low": 0.01117, "close": 0.01119, "volume": 8534183.6, "close_time": 1766930399999, "quote_volume": 95564.227216, "trades": 912, "taker_buy_base": 3867040.3, "taker_buy_quote": 43319.03599 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0112, "high": 0.0113, "low": 0.0112, "close": 0.01125, "volume": 7164331.6, "close_time": 1766933999999, "quote_volume": 80670.915491, "trades": 654, "taker_buy_base": 4519590.1, "taker_buy_quote": 50889.400953 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.01124, "high": 0.01128, "low": 0.0112, "close": 0.01125, "volume": 5509070.7, "close_time": 1766937599999, "quote_volume": 61950.65297, "trades": 501, "taker_buy_base": 3352706.1, "taker_buy_quote": 37699.074596 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.01124, "high": 0.01136, "low": 0.01124, "close": 0.01127, "volume": 11378615.5, "close_time": 1766941199999, "quote_volume": 128528.276201, "trades": 1114, "taker_buy_base": 7024078.0, "taker_buy_quote": 79379.910328 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.01127, "high": 0.01131, "low": 0.01121, "close": 0.01122, "volume": 10775949.4, "close_time": 1766944799999, "quote_volume": 121122.000703, "trades": 537, "taker_buy_base": 2050901.4, "taker_buy_quote": 23106.164137 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.01122, "high": 0.01122, "low": 0.01109, "close": 0.0111, "volume": 14077426.4, "close_time": 1766948399999, "quote_volume": 157012.34138, "trades": 979, "taker_buy_base": 5812325.0, "taker_buy_quote": 64830.366309 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0111, "high": 0.01116, "low": 0.01105, "close": 0.01106, "volume": 7175801.0, "close_time": 1766951999999, "quote_volume": 79617.761187, "trades": 678, "taker_buy_base": 3550088.1, "taker_buy_quote": 39402.042666 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.01107, "high": 0.01108, "low": 0.01103, "close": 0.01106, "volume": 6171736.4, "close_time": 1766955599999, "quote_volume": 68259.018365, "trades": 528, "taker_buy_base": 4470386.5, "taker_buy_quote": 49446.022197 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.01107, "high": 0.01107, "low": 0.01103, "close": 0.01105, "volume": 4137104.2, "close_time": 1766959199999, "quote_volume": 45713.297811, "trades": 306, "taker_buy_base": 2159020.8, "taker_buy_quote": 23858.266331 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.01105, "high": 0.01108, "low": 0.01102, "close": 0.01107, "volume": 9078493.2, "close_time": 1766962799999, "quote_volume": 100292.225899, "trades": 870, "taker_buy_base": 4447817.7, "taker_buy_quote": 49143.146996 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.01107, "high": 0.01114, "low": 0.01102, "close": 0.01114, "volume": 5322606.0, "close_time": 1766966399999, "quote_volume": 58942.863489, "trades": 636, "taker_buy_base": 3668401.2, "taker_buy_quote": 40629.989714 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.01112, "high": 0.01128, "low": 0.01109, "close": 0.0112, "volume": 6789904.2, "close_time": 1766969999999, "quote_volume": 76089.569293, "trades": 755, "taker_buy_base": 3715068.2, "taker_buy_quote": 41630.389156 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.01119, "high": 0.01127, "low": 0.01108, "close": 0.01121, "volume": 5857732.0, "close_time": 1766973599999, "quote_volume": 65619.2605, "trades": 630, "taker_buy_base": 3137816.0, "taker_buy_quote": 35137.722612 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.01122, "high": 0.01134, "low": 0.01122, "close": 0.01126, "volume": 5889765.0, "close_time": 1766977199999, "quote_volume": 66453.148933, "trades": 612, "taker_buy_base": 3463285.2, "taker_buy_quote": 39069.563504 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.01127, "high": 0.01138, "low": 0.01126, "close": 0.01136, "volume": 9024794.3, "close_time": 1766980799999, "quote_volume": 102229.196354, "trades": 1360, "taker_buy_base": 5752578.9, "taker_buy_quote": 65172.79597 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.01136, "high": 0.01143, "low": 0.01131, "close": 0.01142, "volume": 8195363.2, "close_time": 1766984399999, "quote_volume": 93144.918005, "trades": 1100, "taker_buy_base": 4625777.0, "taker_buy_quote": 52586.302206 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.01142, "high": 0.01143, "low": 0.01135, "close": 0.01137, "volume": 9786721.6, "close_time": 1766987999999, "quote_volume": 111518.306797, "trades": 914, "taker_buy_base": 4214775.6, "taker_buy_quote": 48050.842202 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.01137, "high": 0.01139, "low": 0.0113, "close": 0.01131, "volume": 5112570.5, "close_time": 1766991599999, "quote_volume": 58030.160003, "trades": 371, "taker_buy_base": 1980508.1, "taker_buy_quote": 22480.374405 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.01132, "high": 0.01139, "low": 0.01126, "close": 0.01134, "volume": 9744412.6, "close_time": 1766995199999, "quote_volume": 110314.919531, "trades": 911, "taker_buy_base": 4050968.9, "taker_buy_quote": 45875.687846 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.01134, "high": 0.01135, "low": 0.01126, "close": 0.01129, "volume": 7529853.3, "close_time": 1766998799999, "quote_volume": 85167.482972, "trades": 792, "taker_buy_base": 3646844.2, "taker_buy_quote": 41251.123989 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.01129, "high": 0.01132, "low": 0.01106, "close": 0.01115, "volume": 11859538.1, "close_time": 1767002399999, "quote_volume": 132666.073053, "trades": 915, "taker_buy_base": 6825785.6, "taker_buy_quote": 76246.819414 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.01113, "high": 0.01123, "low": 0.01113, "close": 0.01121, "volume": 4450614.3, "close_time": 1767005999999, "quote_volume": 49775.412223, "trades": 453, "taker_buy_base": 2592158.4, "taker_buy_quote": 28997.543427 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0112, "high": 0.01122, "low": 0.01114, "close": 0.01115, "volume": 7252749.8, "close_time": 1767009599999, "quote_volume": 81142.64278, "trades": 1135, "taker_buy_base": 4417934.4, "taker_buy_quote": 49438.794129 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.01114, "high": 0.01119, "low": 0.01097, "close": 0.01114, "volume": 19399058.2, "close_time": 1767013199999, "quote_volume": 215264.572133, "trades": 2492, "taker_buy_base": 10126047.1, "taker_buy_quote": 112471.604873 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.01113, "high": 0.01117, "low": 0.01106, "close": 0.01108, "volume": 4913473.1, "close_time": 1767016799999, "quote_volume": 54643.880348, "trades": 504, "taker_buy_base": 2221054.9, "taker_buy_quote": 24700.468119 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.01108, "high": 0.01123, "low": 0.01103, "close": 0.01112, "volume": 9001418.1, "close_time": 1767020399999, "quote_volume": 100092.868356, "trades": 815, "taker_buy_base": 4339477.1, "taker_buy_quote": 48285.811357 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.01111, "high": 0.01128, "low": 0.01111, "close": 0.01122, "volume": 4645534.6, "close_time": 1767023999999, "quote_volume": 52055.629387, "trades": 443, "taker_buy_base": 2642759.5, "taker_buy_quote": 29624.34925 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.01121, "high": 0.01123, "low": 0.01114, "close": 0.01117, "volume": 7265715.7, "close_time": 1767027599999, "quote_volume": 81306.692698, "trades": 545, "taker_buy_base": 4763834.9, "taker_buy_quote": 53304.457335 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.01118, "high": 0.01121, "low": 0.0111, "close": 0.0112, "volume": 4480073.5, "close_time": 1767031199999, "quote_volume": 50041.520715, "trades": 374, "taker_buy_base": 2830669.9, "taker_buy_quote": 31625.361241 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.01122, "high": 0.01124, "low": 0.01104, "close": 0.01105, "volume": 7868377.0, "close_time": 1767034799999, "quote_volume": 87865.516255, "trades": 446, "taker_buy_base": 3142302.1, "taker_buy_quote": 35102.671584 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.01105, "high": 0.01112, "low": 0.011, "close": 0.01107, "volume": 7316866.9, "close_time": 1767038399999, "quote_volume": 80863.890358, "trades": 430, "taker_buy_base": 4412826.5, "taker_buy_quote": 48794.487341 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.01107, "high": 0.01109, "low": 0.01098, "close": 0.01101, "volume": 7732029.0, "close_time": 1767041999999, "quote_volume": 85238.490698, "trades": 605, "taker_buy_base": 3629088.4, "taker_buy_quote": 40009.005372 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.011, "high": 0.0111, "low": 0.011, "close": 0.01102, "volume": 5833203.9, "close_time": 1767045599999, "quote_volume": 64383.325786, "trades": 468, "taker_buy_base": 2953972.1, "taker_buy_quote": 32611.602131 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.01101, "high": 0.01101, "low": 0.01092, "close": 0.01096, "volume": 5553467.3, "close_time": 1767049199999, "quote_volume": 60824.332253, "trades": 419, "taker_buy_base": 1886918.0, "taker_buy_quote": 20680.777973 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.01096, "high": 0.01097, "low": 0.01086, "close": 0.01089, "volume": 8452331.8, "close_time": 1767052799999, "quote_volume": 92135.659814, "trades": 776, "taker_buy_base": 3672530.2, "taker_buy_quote": 40034.257906 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.01089, "high": 0.01091, "low": 0.01081, "close": 0.01084, "volume": 9975007.9, "close_time": 1767056399999, "quote_volume": 108273.925912, "trades": 718, "taker_buy_base": 3983937.7, "taker_buy_quote": 43233.841275 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.01083, "high": 0.01086, "low": 0.01077, "close": 0.01082, "volume": 10125152.6, "close_time": 1767059999999, "quote_volume": 109482.91181, "trades": 882, "taker_buy_base": 4688257.3, "taker_buy_quote": 50711.476256 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.01082, "high": 0.01082, "low": 0.01074, "close": 0.01078, "volume": 6972468.9, "close_time": 1767063599999, "quote_volume": 75065.485413, "trades": 676, "taker_buy_base": 3583475.0, "taker_buy_quote": 38573.788056 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.01077, "high": 0.01082, "low": 0.0107, "close": 0.01079, "volume": 15040563.3, "close_time": 1767067199999, "quote_volume": 161802.319317, "trades": 880, "taker_buy_base": 8355558.1, "taker_buy_quote": 89914.236178 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0108, "high": 0.01086, "low": 0.01077, "close": 0.01081, "volume": 2935407.3, "close_time": 1767070799999, "quote_volume": 31766.687107, "trades": 249, "taker_buy_base": 1784530.3, "taker_buy_quote": 19305.145027 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.01081, "high": 0.01082, "low": 0.01075, "close": 0.0108, "volume": 4553953.2, "close_time": 1767074399999, "quote_volume": 49154.523025, "trades": 385, "taker_buy_base": 2476679.4, "taker_buy_quote": 26741.865691 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0108, "high": 0.0109, "low": 0.01079, "close": 0.01089, "volume": 6008239.8, "close_time": 1767077999999, "quote_volume": 65141.212951, "trades": 526, "taker_buy_base": 3467076.4, "taker_buy_quote": 37590.268268 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.01087, "high": 0.01093, "low": 0.01087, "close": 0.01089, "volume": 4468909.4, "close_time": 1767081599999, "quote_volume": 48692.431626, "trades": 311, "taker_buy_base": 2487706.7, "taker_buy_quote": 27102.233436 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.01088, "high": 0.01101, "low": 0.01087, "close": 0.01096, "volume": 8472110.1, "close_time": 1767085199999, "quote_volume": 92890.449599, "trades": 616, "taker_buy_base": 4236015.5, "taker_buy_quote": 46430.95908 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.01095, "high": 0.01103, "low": 0.01093, "close": 0.01102, "volume": 7504566.7, "close_time": 1767088799999, "quote_volume": 82401.006713, "trades": 527, "taker_buy_base": 5263643.9, "taker_buy_quote": 57823.767023 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.01102, "high": 0.01103, "low": 0.01096, "close": 0.01101, "volume": 4321002.2, "close_time": 1767092399999, "quote_volume": 47496.549068, "trades": 284, "taker_buy_base": 2536727.9, "taker_buy_quote": 27885.437753 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.01101, "high": 0.01102, "low": 0.01098, "close": 0.01101, "volume": 3099005.5, "close_time": 1767095999999, "quote_volume": 34082.703957, "trades": 294, "taker_buy_base": 1500033.7, "taker_buy_quote": 16504.048794 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.01101, "high": 0.01104, "low": 0.01094, "close": 0.01095, "volume": 8926693.8, "close_time": 1767099599999, "quote_volume": 98090.755803, "trades": 762, "taker_buy_base": 3696882.0, "taker_buy_quote": 40639.066566 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.01096, "high": 0.01099, "low": 0.01094, "close": 0.01095, "volume": 3484620.1, "close_time": 1767103199999, "quote_volume": 38198.90584, "trades": 339, "taker_buy_base": 1268407.9, "taker_buy_quote": 13910.392367 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.01095, "high": 0.01105, "low": 0.01084, "close": 0.01103, "volume": 16724226.8, "close_time": 1767106799999, "quote_volume": 182956.140708, "trades": 1251, "taker_buy_base": 8848166.7, "taker_buy_quote": 96909.551471 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.01103, "high": 0.01107, "low": 0.01093, "close": 0.01105, "volume": 5245298.0, "close_time": 1767110399999, "quote_volume": 57693.124725, "trades": 514, "taker_buy_base": 2593026.5, "taker_buy_quote": 28520.332009 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.01105, "high": 0.0111, "low": 0.01091, "close": 0.01094, "volume": 8527675.5, "close_time": 1767113999999, "quote_volume": 93846.53511, "trades": 826, "taker_buy_base": 4613145.2, "taker_buy_quote": 50781.204044 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.01095, "high": 0.01099, "low": 0.0109, "close": 0.01094, "volume": 5933645.6, "close_time": 1767117599999, "quote_volume": 65013.014114, "trades": 555, "taker_buy_base": 3174978.1, "taker_buy_quote": 34807.369638 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.01093, "high": 0.01096, "low": 0.01088, "close": 0.0109, "volume": 5619807.7, "close_time": 1767121199999, "quote_volume": 61351.289413, "trades": 436, "taker_buy_base": 1936571.4, "taker_buy_quote": 21146.30436 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0109, "high": 0.01093, "low": 0.01085, "close": 0.01091, "volume": 4969925.4, "close_time": 1767124799999, "quote_volume": 54099.428002, "trades": 355, "taker_buy_base": 2754957.2, "taker_buy_quote": 29988.885199 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.01091, "high": 0.01091, "low": 0.0108, "close": 0.01081, "volume": 4995608.1, "close_time": 1767128399999, "quote_volume": 54210.915431, "trades": 435, "taker_buy_base": 2508865.6, "taker_buy_quote": 27236.832529 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.01081, "high": 0.01086, "low": 0.0108, "close": 0.01083, "volume": 4968587.7, "close_time": 1767131999999, "quote_volume": 53834.423875, "trades": 504, "taker_buy_base": 3141444.2, "taker_buy_quote": 34049.081736 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.01082, "high": 0.01086, "low": 0.01079, "close": 0.01081, "volume": 2585557.8, "close_time": 1767135599999, "quote_volume": 27981.179992, "trades": 243, "taker_buy_base": 1239059.7, "taker_buy_quote": 13403.281047 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.01081, "high": 0.01085, "low": 0.0108, "close": 0.01085, "volume": 3435314.0, "close_time": 1767139199999, "quote_volume": 37191.50863, "trades": 306, "taker_buy_base": 1905339.0, "taker_buy_quote": 20630.301633 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01084, "high": 0.01084, "low": 0.01078, "close": 0.01079, "volume": 4300533.9, "close_time": 1767142799999, "quote_volume": 46472.43626, "trades": 431, "taker_buy_base": 2384848.8, "taker_buy_quote": 25770.231956 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.01079, "high": 0.01092, "low": 0.01077, "close": 0.01088, "volume": 4741044.5, "close_time": 1767146399999, "quote_volume": 51490.643305, "trades": 577, "taker_buy_base": 2549259.9, "taker_buy_quote": 27686.928787 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.01087, "high": 0.01089, "low": 0.01083, "close": 0.01085, "volume": 3736598.7, "close_time": 1767149999999, "quote_volume": 40626.698044, "trades": 223, "taker_buy_base": 1441261.7, "taker_buy_quote": 15668.129935 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.01085, "high": 0.01087, "low": 0.0108, "close": 0.01082, "volume": 3278039.6, "close_time": 1767153599999, "quote_volume": 35459.733883, "trades": 213, "taker_buy_base": 1794672.3, "taker_buy_quote": 19418.073245 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.01081, "high": 0.01086, "low": 0.01079, "close": 0.0108, "volume": 3651742.9, "close_time": 1767157199999, "quote_volume": 39506.232225, "trades": 230, "taker_buy_base": 1652994.4, "taker_buy_quote": 17884.869362 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.01079, "high": 0.01083, "low": 0.01078, "close": 0.01079, "volume": 10972704.1, "close_time": 1767160799999, "quote_volume": 118569.063646, "trades": 708, "taker_buy_base": 4376135.9, "taker_buy_quote": 47306.442286 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0108, "high": 0.01086, "low": 0.01078, "close": 0.01082, "volume": 33071726.1, "close_time": 1767164399999, "quote_volume": 357966.394752, "trades": 2793, "taker_buy_base": 22867220.2, "taker_buy_quote": 247712.492334 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.01082, "high": 0.01083, "low": 0.01077, "close": 0.01079, "volume": 6907263.8, "close_time": 1767167999999, "quote_volume": 74574.682852, "trades": 574, "taker_buy_base": 2920157.6, "taker_buy_quote": 31535.769715 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0108, "high": 0.01087, "low": 0.01078, "close": 0.0108, "volume": 4584346.9, "close_time": 1767171599999, "quote_volume": 49617.554749, "trades": 319, "taker_buy_base": 2774663.8, "taker_buy_quote": 30041.244597 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0108, "high": 0.01084, "low": 0.01078, "close": 0.01083, "volume": 3152875.2, "close_time": 1767175199999, "quote_volume": 34070.396697, "trades": 271, "taker_buy_base": 2003780.5, "taker_buy_quote": 21656.225802 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.01083, "high": 0.01083, "low": 0.01077, "close": 0.01079, "volume": 3889074.5, "close_time": 1767178799999, "quote_volume": 42006.10873, "trades": 356, "taker_buy_base": 2422240.8, "taker_buy_quote": 26170.206186 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.01079, "high": 0.01089, "low": 0.01078, "close": 0.01088, "volume": 4747000.4, "close_time": 1767182399999, "quote_volume": 51514.376756, "trades": 610, "taker_buy_base": 2841960.2, "taker_buy_quote": 30847.269195 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.01087, "high": 0.01088, "low": 0.01071, "close": 0.01073, "volume": 9226465.1, "close_time": 1767185999999, "quote_volume": 99375.887441, "trades": 699, "taker_buy_base": 3631415.8, "taker_buy_quote": 39168.97753 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.01073, "high": 0.01077, "low": 0.0107, "close": 0.01074, "volume": 3394336.9, "close_time": 1767189599999, "quote_volume": 36444.683063, "trades": 466, "taker_buy_base": 1297944.3, "taker_buy_quote": 13940.679237 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.01075, "high": 0.01082, "low": 0.01071, "close": 0.01075, "volume": 8964975.5, "close_time": 1767193199999, "quote_volume": 96568.671263, "trades": 928, "taker_buy_base": 3380530.9, "taker_buy_quote": 36388.764429 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.01075, "high": 0.01076, "low": 0.0106, "close": 0.01064, "volume": 10902066.2, "close_time": 1767196799999, "quote_volume": 116227.995171, "trades": 1203, "taker_buy_base": 4281515.7, "taker_buy_quote": 45659.09185 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.01063, "high": 0.01065, "low": 0.01039, "close": 0.01048, "volume": 20812442.4, "close_time": 1767200399999, "quote_volume": 218510.537354, "trades": 1600, "taker_buy_base": 9614648.9, "taker_buy_quote": 100966.869921 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.01048, "high": 0.01048, "low": 0.01036, "close": 0.0104, "volume": 8982664.9, "close_time": 1767203999999, "quote_volume": 93521.979311, "trades": 536, "taker_buy_base": 4515660.3, "taker_buy_quote": 47026.786806 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0104, "high": 0.01044, "low": 0.01033, "close": 0.01037, "volume": 13682791.9, "close_time": 1767207599999, "quote_volume": 142003.414953, "trades": 603, "taker_buy_base": 6138836.1, "taker_buy_quote": 63804.076988 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.01036, "high": 0.01051, "low": 0.01036, "close": 0.01043, "volume": 7444649.2, "close_time": 1767211199999, "quote_volume": 77812.037837, "trades": 553, "taker_buy_base": 3625145.2, "taker_buy_quote": 37869.688584 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.01043, "high": 0.01048, "low": 0.0103, "close": 0.01046, "volume": 12981682.3, "close_time": 1767214799999, "quote_volume": 134607.212413, "trades": 1122, "taker_buy_base": 5235073.5, "taker_buy_quote": 54356.693409 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.01046, "high": 0.01051, "low": 0.01044, "close": 0.01049, "volume": 4210505.7, "close_time": 1767218399999, "quote_volume": 44139.490799, "trades": 341, "taker_buy_base": 2451920.8, "taker_buy_quote": 25714.287749 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.01048, "high": 0.01049, "low": 0.01043, "close": 0.01046, "volume": 2952749.8, "close_time": 1767221999999, "quote_volume": 30891.176159, "trades": 213, "taker_buy_base": 2036381.3, "taker_buy_quote": 21307.027776 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.01046, "high": 0.01046, "low": 0.01042, "close": 0.01043, "volume": 4575087.6, "close_time": 1767225599999, "quote_volume": 47761.731919, "trades": 316, "taker_buy_base": 1629235.7, "taker_buy_quote": 17012.231029 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01043, "high": 0.01049, "low": 0.01043, "close": 0.01043, "volume": 8363973.6, "close_time": 1767229199999, "quote_volume": 87481.136904, "trades": 472, "taker_buy_base": 6443261.7, "taker_buy_quote": 67394.012187 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.01043, "high": 0.01046, "low": 0.01038, "close": 0.01041, "volume": 4449273.1, "close_time": 1767232799999, "quote_volume": 46339.593669, "trades": 282, "taker_buy_base": 3034626.4, "taker_buy_quote": 31606.713986 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.01041, "high": 0.01044, "low": 0.01041, "close": 0.01043, "volume": 2534282.5, "close_time": 1767236399999, "quote_volume": 26414.594531, "trades": 203, "taker_buy_base": 1329948.6, "taker_buy_quote": 13860.610555 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.01044, "high": 0.01044, "low": 0.01039, "close": 0.01039, "volume": 3365597.4, "close_time": 1767239999999, "quote_volume": 35044.30297, "trades": 207, "taker_buy_base": 1851299.8, "taker_buy_quote": 19281.835103 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.01039, "high": 0.0104, "low": 0.01033, "close": 0.01034, "volume": 5057260.8, "close_time": 1767243599999, "quote_volume": 52368.737106, "trades": 295, "taker_buy_base": 2581658.2, "taker_buy_quote": 26732.759568 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.01035, "high": 0.01048, "low": 0.01035, "close": 0.01047, "volume": 6245149.1, "close_time": 1767247199999, "quote_volume": 65119.023508, "trades": 427, "taker_buy_base": 4217476.5, "taker_buy_quote": 44000.293604 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.01047, "high": 0.01048, "low": 0.0104, "close": 0.01041, "volume": 5069287.7, "close_time": 1767250799999, "quote_volume": 52852.640342, "trades": 364, "taker_buy_base": 1526681.1, "taker_buy_quote": 15934.92577 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0104, "high": 0.01048, "low": 0.0104, "close": 0.01046, "volume": 4497500.5, "close_time": 1767254399999, "quote_volume": 46949.619311, "trades": 408, "taker_buy_base": 1930517.7, "taker_buy_quote": 20157.837438 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.01045, "high": 0.01048, "low": 0.01044, "close": 0.01048, "volume": 2589689.3, "close_time": 1767257999999, "quote_volume": 27075.834583, "trades": 234, "taker_buy_base": 1263594.5, "taker_buy_quote": 13211.729383 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.01049, "high": 0.01056, "low": 0.01049, "close": 0.01052, "volume": 8929306.9, "close_time": 1767261599999, "quote_volume": 94030.341908, "trades": 524, "taker_buy_base": 3612587.8, "taker_buy_quote": 38073.072185 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.01051, "high": 0.01059, "low": 0.01051, "close": 0.01058, "volume": 3257048.3, "close_time": 1767265199999, "quote_volume": 34368.218477, "trades": 348, "taker_buy_base": 1666479.6, "taker_buy_quote": 17584.824315 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.01058, "high": 0.01061, "low": 0.01055, "close": 0.0106, "volume": 2997069.4, "close_time": 1767268799999, "quote_volume": 31707.479919, "trades": 283, "taker_buy_base": 1567704.2, "taker_buy_quote": 16599.877148 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.01061, "high": 0.01061, "low": 0.01054, "close": 0.01055, "volume": 4066006.7, "close_time": 1767272399999, "quote_volume": 42956.449306, "trades": 344, "taker_buy_base": 1843299.3, "taker_buy_quote": 19474.787639 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.01056, "high": 0.01065, "low": 0.01055, "close": 0.01064, "volume": 4976819.9, "close_time": 1767275999999, "quote_volume": 52861.755505, "trades": 805, "taker_buy_base": 1491646.7, "taker_buy_quote": 15842.494854 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.01065, "high": 0.01072, "low": 0.01061, "close": 0.0107, "volume": 10992152.8, "close_time": 1767279599999, "quote_volume": 117138.538514, "trades": 1407, "taker_buy_base": 4070826.1, "taker_buy_quote": 43420.996015 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0107, "high": 0.01085, "low": 0.01068, "close": 0.0108, "volume": 4597116.5, "close_time": 1767283199999, "quote_volume": 49379.924073, "trades": 696, "taker_buy_base": 2239121.7, "taker_buy_quote": 24040.420545 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.01081, "high": 0.01084, "low": 0.01076, "close": 0.01082, "volume": 6485937.8, "close_time": 1767286799999, "quote_volume": 70076.498416, "trades": 821, "taker_buy_base": 2934734.1, "taker_buy_quote": 31712.023582 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.01081, "high": 0.01095, "low": 0.0108, "close": 0.01093, "volume": 8737943.7, "close_time": 1767290399999, "quote_volume": 95263.202787, "trades": 1116, "taker_buy_base": 4781388.3, "taker_buy_quote": 52150.790364 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.01093, "high": 0.01095, "low": 0.01087, "close": 0.01089, "volume": 5685393.2, "close_time": 1767293999999, "quote_volume": 61927.430053, "trades": 720, "taker_buy_base": 1230818.0, "taker_buy_quote": 13413.454001 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.01089, "high": 0.01101, "low": 0.01088, "close": 0.01101, "volume": 7717734.5, "close_time": 1767297599999, "quote_volume": 84546.064853, "trades": 744, "taker_buy_base": 4756571.9, "taker_buy_quote": 52151.201957 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.01102, "high": 0.01108, "low": 0.01096, "close": 0.01101, "volume": 8509278.3, "close_time": 1767301199999, "quote_volume": 93802.352665, "trades": 1085, "taker_buy_base": 3987381.7, "taker_buy_quote": 43976.476673 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.01101, "high": 0.01103, "low": 0.01091, "close": 0.01101, "volume": 19978768.2, "close_time": 1767304799999, "quote_volume": 219336.912782, "trades": 1499, "taker_buy_base": 6242651.5, "taker_buy_quote": 68588.57015 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.01101, "high": 0.01109, "low": 0.01098, "close": 0.01108, "volume": 11304100.1, "close_time": 1767308399999, "quote_volume": 124794.796923, "trades": 1099, "taker_buy_base": 6166873.9, "taker_buy_quote": 68155.410411 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.01109, "high": 0.01116, "low": 0.01105, "close": 0.01108, "volume": 12840314.6, "close_time": 1767311999999, "quote_volume": 142680.146266, "trades": 1022, "taker_buy_base": 8052403.5, "taker_buy_quote": 89535.769841 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.01109, "high": 0.01111, "low": 0.01098, "close": 0.01099, "volume": 5697606.8, "close_time": 1767315599999, "quote_volume": 62913.329057, "trades": 857, "taker_buy_base": 2138619.4, "taker_buy_quote": 23614.70033 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.011, "high": 0.01104, "low": 0.01099, "close": 0.01101, "volume": 4162270.0, "close_time": 1767319199999, "quote_volume": 45836.145705, "trades": 398, "taker_buy_base": 2440457.7, "taker_buy_quote": 26876.302802 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.01102, "high": 0.01103, "low": 0.01095, "close": 0.01102, "volume": 4048222.8, "close_time": 1767322799999, "quote_volume": 44485.37872, "trades": 329, "taker_buy_base": 2164104.3, "taker_buy_quote": 23775.976421 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.01102, "high": 0.01119, "low": 0.01101, "close": 0.01118, "volume": 15626781.6, "close_time": 1767326399999, "quote_volume": 173739.419315, "trades": 874, "taker_buy_base": 10520101.8, "taker_buy_quote": 117020.100648 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.01119, "high": 0.01121, "low": 0.01109, "close": 0.01109, "volume": 4643370.2, "close_time": 1767329999999, "quote_volume": 51721.699232, "trades": 418, "taker_buy_base": 2055668.2, "taker_buy_quote": 22897.174856 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0111, "high": 0.01111, "low": 0.01102, "close": 0.0111, "volume": 10960817.2, "close_time": 1767333599999, "quote_volume": 121181.152001, "trades": 545, "taker_buy_base": 3849985.5, "taker_buy_quote": 42585.02929 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.01109, "high": 0.01113, "low": 0.01107, "close": 0.01107, "volume": 5159494.9, "close_time": 1767337199999, "quote_volume": 57275.394636, "trades": 418, "taker_buy_base": 3284423.4, "taker_buy_quote": 36472.4356 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.01107, "high": 0.01108, "low": 0.01098, "close": 0.01099, "volume": 2957144.0, "close_time": 1767340799999, "quote_volume": 32616.443926, "trades": 314, "taker_buy_base": 1143049.9, "taker_buy_quote": 12619.155832 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.01098, "high": 0.01102, "low": 0.01093, "close": 0.01099, "volume": 13751686.8, "close_time": 1767344399999, "quote_volume": 150766.495763, "trades": 858, "taker_buy_base": 5422067.6, "taker_buy_quote": 59507.030092 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.01099, "high": 0.01116, "low": 0.01099, "close": 0.01113, "volume": 7989774.3, "close_time": 1767347999999, "quote_volume": 88494.330358, "trades": 599, "taker_buy_base": 3296333.2, "taker_buy_quote": 36506.459 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.01113, "high": 0.01118, "low": 0.01111, "close": 0.01117, "volume": 8989153.3, "close_time": 1767351599999, "quote_volume": 100203.203896, "trades": 582, "taker_buy_base": 3936206.2, "taker_buy_quote": 43881.131719 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.01117, "high": 0.01117, "low": 0.01103, "close": 0.01108, "volume": 8442332.6, "close_time": 1767355199999, "quote_volume": 93651.193566, "trades": 631, "taker_buy_base": 4444637.3, "taker_buy_quote": 49394.453302 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.01108, "high": 0.01122, "low": 0.01103, "close": 0.01118, "volume": 5711817.8, "close_time": 1767358799999, "quote_volume": 63634.158445, "trades": 683, "taker_buy_base": 3304198.7, "taker_buy_quote": 36763.560243 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.01118, "high": 0.01122, "low": 0.01113, "close": 0.01115, "volume": 16583740.3, "close_time": 1767362399999, "quote_volume": 185395.174809, "trades": 1066, "taker_buy_base": 12901173.3, "taker_buy_quote": 144272.319115 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.01115, "high": 0.01127, "low": 0.01097, "close": 0.01116, "volume": 25447754.3, "close_time": 1767365999999, "quote_volume": 282837.883136, "trades": 1940, "taker_buy_base": 14472773.6, "taker_buy_quote": 161058.684563 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.01116, "high": 0.01125, "low": 0.01102, "close": 0.01115, "volume": 18039664.8, "close_time": 1767369599999, "quote_volume": 201288.18149, "trades": 1309, "taker_buy_base": 10566971.0, "taker_buy_quote": 117965.475312 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.01116, "high": 0.01146, "low": 0.01115, "close": 0.01146, "volume": 18311828.3, "close_time": 1767373199999, "quote_volume": 207087.791033, "trades": 1320, "taker_buy_base": 9886537.0, "taker_buy_quote": 111862.364407 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.01147, "high": 0.01157, "low": 0.01142, "close": 0.01147, "volume": 18388919.5, "close_time": 1767376799999, "quote_volume": 211672.659659, "trades": 1750, "taker_buy_base": 9043188.0, "taker_buy_quote": 104175.989244 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.01147, "high": 0.01159, "low": 0.01138, "close": 0.01142, "volume": 11308237.9, "close_time": 1767380399999, "quote_volume": 129938.076156, "trades": 1012, "taker_buy_base": 6028580.9, "taker_buy_quote": 69328.531057 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.01143, "high": 0.01158, "low": 0.01142, "close": 0.01155, "volume": 7750553.4, "close_time": 1767383999999, "quote_volume": 89388.464051, "trades": 717, "taker_buy_base": 2609139.8, "taker_buy_quote": 30074.963981 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.01156, "high": 0.01161, "low": 0.01148, "close": 0.01152, "volume": 6577731.5, "close_time": 1767387599999, "quote_volume": 76025.067086, "trades": 678, "taker_buy_base": 3316487.5, "taker_buy_quote": 38350.889467 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.01153, "high": 0.01165, "low": 0.01151, "close": 0.01162, "volume": 13282837.4, "close_time": 1767391199999, "quote_volume": 153499.638294, "trades": 1158, "taker_buy_base": 6503401.0, "taker_buy_quote": 75193.646871 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.01162, "high": 0.01179, "low": 0.01162, "close": 0.01173, "volume": 18882786.3, "close_time": 1767394799999, "quote_volume": 220595.561658, "trades": 1398, "taker_buy_base": 10775285.8, "taker_buy_quote": 125879.649431 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.01173, "high": 0.01176, "low": 0.01167, "close": 0.01169, "volume": 7332354.1, "close_time": 1767398399999, "quote_volume": 85840.296445, "trades": 630, "taker_buy_base": 3695560.1, "taker_buy_quote": 43277.099781 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0117, "high": 0.0119, "low": 0.0117, "close": 0.0118, "volume": 22269035.1, "close_time": 1767401999999, "quote_volume": 263698.77613, "trades": 1926, "taker_buy_base": 12699281.3, "taker_buy_quote": 150419.384893 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.01179, "high": 0.01185, "low": 0.01173, "close": 0.0118, "volume": 8248321.9, "close_time": 1767405599999, "quote_volume": 97174.040698, "trades": 710, "taker_buy_base": 3495819.7, "taker_buy_quote": 41241.30223 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0118, "high": 0.01189, "low": 0.01177, "close": 0.01187, "volume": 7595384.7, "close_time": 1767409199999, "quote_volume": 89898.771042, "trades": 696, "taker_buy_base": 3378629.3, "taker_buy_quote": 40002.431025 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.01187, "high": 0.01198, "low": 0.01181, "close": 0.01198, "volume": 7877570.6, "close_time": 1767412799999, "quote_volume": 93774.336581, "trades": 579, "taker_buy_base": 4293596.6, "taker_buy_quote": 51136.403995 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.01198, "high": 0.01199, "low": 0.01188, "close": 0.01191, "volume": 4919069.5, "close_time": 1767416399999, "quote_volume": 58672.48167, "trades": 448, "taker_buy_base": 2268255.1, "taker_buy_quote": 27059.725873 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.01191, "high": 0.01195, "low": 0.01181, "close": 0.01185, "volume": 8788999.9, "close_time": 1767419999999, "quote_volume": 104458.453774, "trades": 612, "taker_buy_base": 4784957.0, "taker_buy_quote": 56897.047501 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.01185, "high": 0.01195, "low": 0.01169, "close": 0.01172, "volume": 13965612.0, "close_time": 1767423599999, "quote_volume": 164950.365064, "trades": 1040, "taker_buy_base": 4974770.2, "taker_buy_quote": 58807.053185 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.01173, "high": 0.01176, "low": 0.01153, "close": 0.01154, "volume": 21710415.9, "close_time": 1767427199999, "quote_volume": 252204.040047, "trades": 1464, "taker_buy_base": 9089660.0, "taker_buy_quote": 105601.77323 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.01154, "high": 0.01164, "low": 0.01151, "close": 0.01162, "volume": 8267876.5, "close_time": 1767430799999, "quote_volume": 95764.350953, "trades": 511, "taker_buy_base": 3243360.8, "taker_buy_quote": 37524.803191 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.01161, "high": 0.01169, "low": 0.01158, "close": 0.01161, "volume": 6688561.3, "close_time": 1767434399999, "quote_volume": 77913.383949, "trades": 439, "taker_buy_base": 4943819.2, "taker_buy_quote": 57612.304757 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.01162, "high": 0.01162, "low": 0.01156, "close": 0.01159, "volume": 3106374.0, "close_time": 1767437999999, "quote_volume": 36003.856536, "trades": 348, "taker_buy_base": 1300897.3, "taker_buy_quote": 15082.661198 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.01158, "high": 0.0116, "low": 0.01154, "close": 0.01159, "volume": 3948614.2, "close_time": 1767441599999, "quote_volume": 45662.551681, "trades": 319, "taker_buy_base": 2532510.2, "taker_buy_quote": 29291.663091 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.01159, "high": 0.01167, "low": 0.01156, "close": 0.01166, "volume": 9224046.4, "close_time": 1767445199999, "quote_volume": 107075.259256, "trades": 623, "taker_buy_base": 5026560.9, "taker_buy_quote": 58377.589819 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.01165, "high": 0.01168, "low": 0.01163, "close": 0.01164, "volume": 2508741.8, "close_time": 1767448799999, "quote_volume": 29242.104368, "trades": 305, "taker_buy_base": 1246704.5, "taker_buy_quote": 14530.750501 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.01165, "high": 0.01167, "low": 0.01161, "close": 0.01163, "volume": 5111378.9, "close_time": 1767452399999, "quote_volume": 59468.572036, "trades": 347, "taker_buy_base": 2902540.1, "taker_buy_quote": 33759.894027 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.01163, "high": 0.01163, "low": 0.0116, "close": 0.01161, "volume": 5397738.1, "close_time": 1767455999999, "quote_volume": 62680.990643, "trades": 315, "taker_buy_base": 1281710.0, "taker_buy_quote": 14888.500644 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.01161, "high": 0.01176, "low": 0.01161, "close": 0.01172, "volume": 9843871.9, "close_time": 1767459599999, "quote_volume": 114973.638524, "trades": 868, "taker_buy_base": 5491336.3, "taker_buy_quote": 64128.56485 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.01173, "high": 0.01173, "low": 0.01166, "close": 0.01166, "volume": 5441006.9, "close_time": 1767463199999, "quote_volume": 63556.735124, "trades": 586, "taker_buy_base": 2765109.8, "taker_buy_quote": 32305.013676 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.01166, "high": 0.01172, "low": 0.01159, "close": 0.0117, "volume": 6798975.8, "close_time": 1767466799999, "quote_volume": 79148.530258, "trades": 802, "taker_buy_base": 2293359.4, "taker_buy_quote": 26735.45132 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.01169, "high": 0.01171, "low": 0.01164, "close": 0.01167, "volume": 3344096.1, "close_time": 1767470399999, "quote_volume": 39057.703765, "trades": 285, "taker_buy_base": 1808143.0, "taker_buy_quote": 21130.556714 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.01167, "high": 0.01169, "low": 0.01159, "close": 0.01165, "volume": 4992849.2, "close_time": 1767473999999, "quote_volume": 58184.713915, "trades": 458, "taker_buy_base": 3050395.3, "taker_buy_quote": 35555.501776 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.01165, "high": 0.01169, "low": 0.01162, "close": 0.01163, "volume": 4015906.9, "close_time": 1767477599999, "quote_volume": 46757.035667, "trades": 417, "taker_buy_base": 2030364.7, "taker_buy_quote": 23639.904444 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.01163, "high": 0.01176, "low": 0.01161, "close": 0.01174, "volume": 6441133.8, "close_time": 1767481199999, "quote_volume": 75197.930956, "trades": 542, "taker_buy_base": 4290717.6, "taker_buy_quote": 50099.943871 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.01175, "high": 0.01176, "low": 0.01168, "close": 0.0117, "volume": 8787907.9, "close_time": 1767484799999, "quote_volume": 103009.744421, "trades": 678, "taker_buy_base": 4589405.5, "taker_buy_quote": 53827.281666 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0117, "high": 0.01186, "low": 0.01168, "close": 0.01183, "volume": 11547147.6, "close_time": 1767488399999, "quote_volume": 136360.239754, "trades": 1069, "taker_buy_base": 6529868.3, "taker_buy_quote": 77124.395756 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.01183, "high": 0.01185, "low": 0.01176, "close": 0.01179, "volume": 5866131.2, "close_time": 1767491999999, "quote_volume": 69130.913228, "trades": 619, "taker_buy_base": 2769105.9, "taker_buy_quote": 32637.948346 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.01179, "high": 0.01182, "low": 0.01174, "close": 0.01175, "volume": 8824460.4, "close_time": 1767495599999, "quote_volume": 104050.211124, "trades": 509, "taker_buy_base": 4422040.5, "taker_buy_quote": 52146.871021 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.01176, "high": 0.01193, "low": 0.01176, "close": 0.0119, "volume": 11274091.0, "close_time": 1767499199999, "quote_volume": 133780.039137, "trades": 716, "taker_buy_base": 5771103.0, "taker_buy_quote": 68414.79615 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.01189, "high": 0.01195, "low": 0.01186, "close": 0.01186, "volume": 6680216.9, "close_time": 1767502799999, "quote_volume": 79578.469025, "trades": 478, "taker_buy_base": 3797332.6, "taker_buy_quote": 45237.046939 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.01187, "high": 0.01191, "low": 0.01184, "close": 0.01191, "volume": 7361863.8, "close_time": 1767506399999, "quote_volume": 87354.959553, "trades": 711, "taker_buy_base": 4553407.9, "taker_buy_quote": 54048.976588 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.01192, "high": 0.01195, "low": 0.01177, "close": 0.01179, "volume": 9516200.8, "close_time": 1767509999999, "quote_volume": 112931.841773, "trades": 981, "taker_buy_base": 4240050.8, "taker_buy_quote": 50317.941503 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.01179, "high": 0.01195, "low": 0.01179, "close": 0.01189, "volume": 13332639.1, "close_time": 1767513599999, "quote_volume": 158010.716255, "trades": 1029, "taker_buy_base": 6422924.5, "taker_buy_quote": 76087.069493 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.01189, "high": 0.01191, "low": 0.01181, "close": 0.01188, "volume": 6653438.5, "close_time": 1767517199999, "quote_volume": 78877.56465, "trades": 525, "taker_buy_base": 3147068.2, "taker_buy_quote": 37317.659514 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.01189, "high": 0.01194, "low": 0.01183, "close": 0.01191, "volume": 4469345.6, "close_time": 1767520799999, "quote_volume": 53093.506484, "trades": 399, "taker_buy_base": 1604384.1, "taker_buy_quote": 19067.182658 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.01191, "high": 0.01193, "low": 0.01188, "close": 0.0119, "volume": 2928038.6, "close_time": 1767524399999, "quote_volume": 34853.085842, "trades": 323, "taker_buy_base": 1500276.0, "taker_buy_quote": 17861.954044 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0119, "high": 0.01192, "low": 0.01185, "close": 0.01192, "volume": 4922152.6, "close_time": 1767527999999, "quote_volume": 58531.895947, "trades": 489, "taker_buy_base": 3143168.6, "taker_buy_quote": 37386.007421 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.01192, "high": 0.01204, "low": 0.0119, "close": 0.01191, "volume": 12184285.3, "close_time": 1767531599999, "quote_volume": 145829.357402, "trades": 837, "taker_buy_base": 8068930.3, "taker_buy_quote": 96633.680958 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0119, "high": 0.01196, "low": 0.01183, "close": 0.01196, "volume": 4557740.9, "close_time": 1767535199999, "quote_volume": 54154.272481, "trades": 457, "taker_buy_base": 2410087.5, "taker_buy_quote": 28650.690048 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.01196, "high": 0.01204, "low": 0.01191, "close": 0.01202, "volume": 5816244.8, "close_time": 1767538799999, "quote_volume": 69564.835392, "trades": 563, "taker_buy_base": 2890992.3, "taker_buy_quote": 34598.880124 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.01202, "high": 0.01212, "low": 0.01199, "close": 0.0121, "volume": 8203339.2, "close_time": 1767542399999, "quote_volume": 98867.847309, "trades": 848, "taker_buy_base": 5843240.7, "taker_buy_quote": 70471.657042 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0121, "high": 0.01222, "low": 0.01208, "close": 0.01222, "volume": 8219193.1, "close_time": 1767545999999, "quote_volume": 99872.342257, "trades": 809, "taker_buy_base": 5047830.5, "taker_buy_quote": 61357.298703 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0122, "high": 0.01224, "low": 0.01214, "close": 0.0122, "volume": 14408638.6, "close_time": 1767549599999, "quote_volume": 175841.120698, "trades": 1007, "taker_buy_base": 4967712.9, "taker_buy_quote": 60609.652102 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0122, "high": 0.01221, "low": 0.01205, "close": 0.01215, "volume": 4703342.9, "close_time": 1767553199999, "quote_volume": 57095.156034, "trades": 562, "taker_buy_base": 2029196.1, "taker_buy_quote": 24633.073636 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.01216, "high": 0.01216, "low": 0.01194, "close": 0.01206, "volume": 10270968.6, "close_time": 1767556799999, "quote_volume": 123396.640997, "trades": 902, "taker_buy_base": 4155894.8, "taker_buy_quote": 49958.586725 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.01206, "high": 0.01211, "low": 0.01204, "close": 0.01206, "volume": 3760981.7, "close_time": 1767560399999, "quote_volume": 45421.305684, "trades": 298, "taker_buy_base": 2450918.4, "taker_buy_quote": 29604.729443 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.01206, "high": 0.01215, "low": 0.01201, "close": 0.01208, "volume": 9398512.7, "close_time": 1767563999999, "quote_volume": 113720.448064, "trades": 818, "taker_buy_base": 5432465.3, "taker_buy_quote": 65755.379225 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.01208, "high": 0.01215, "low": 0.01206, "close": 0.01213, "volume": 3482272.8, "close_time": 1767567599999, "quote_volume": 42214.056307, "trades": 470, "taker_buy_base": 1994433.1, "taker_buy_quote": 24185.171399 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.01213, "high": 0.01221, "low": 0.01209, "close": 0.01214, "volume": 4377762.7, "close_time": 1767571199999, "quote_volume": 53181.570716, "trades": 515, "taker_buy_base": 1656703.9, "taker_buy_quote": 20127.920214 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.01214, "high": 0.01229, "low": 0.01207, "close": 0.01221, "volume": 14206185.9, "close_time": 1767574799999, "quote_volume": 173325.629398, "trades": 1058, "taker_buy_base": 9452013.5, "taker_buy_quote": 115447.670698 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.01223, "high": 0.01238, "low": 0.01219, "close": 0.01231, "volume": 12011362.0, "close_time": 1767578399999, "quote_volume": 148053.828981, "trades": 1072, "taker_buy_base": 5952977.4, "taker_buy_quote": 73360.883701 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.01232, "high": 0.01236, "low": 0.01215, "close": 0.01228, "volume": 9881259.0, "close_time": 1767581999999, "quote_volume": 120865.178215, "trades": 866, "taker_buy_base": 4829601.5, "taker_buy_quote": 59155.772168 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.01227, "high": 0.01228, "low": 0.01217, "close": 0.01219, "volume": 3495044.0, "close_time": 1767585599999, "quote_volume": 42697.323732, "trades": 374, "taker_buy_base": 1702209.3, "taker_buy_quote": 20790.783879 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0122, "high": 0.01223, "low": 0.01199, "close": 0.0121, "volume": 14893489.1, "close_time": 1767589199999, "quote_volume": 180149.178871, "trades": 1112, "taker_buy_base": 8574588.5, "taker_buy_quote": 103818.121165 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.01208, "high": 0.01216, "low": 0.01204, "close": 0.01205, "volume": 7119402.8, "close_time": 1767592799999, "quote_volume": 86171.858968, "trades": 569, "taker_buy_base": 3706305.2, "taker_buy_quote": 44867.989809 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.01204, "high": 0.01204, "low": 0.01187, "close": 0.01198, "volume": 19984625.5, "close_time": 1767596399999, "quote_volume": 238987.813307, "trades": 1306, "taker_buy_base": 8467768.5, "taker_buy_quote": 101341.179753 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.01197, "high": 0.01209, "low": 0.01195, "close": 0.01204, "volume": 7691940.7, "close_time": 1767599999999, "quote_volume": 92559.656725, "trades": 764, "taker_buy_base": 3950147.0, "taker_buy_quote": 47542.548672 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.01205, "high": 0.01209, "low": 0.01195, "close": 0.01196, "volume": 8558577.4, "close_time": 1767603599999, "quote_volume": 102976.360132, "trades": 735, "taker_buy_base": 4791222.4, "taker_buy_quote": 57661.784701 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.01197, "high": 0.01198, "low": 0.01187, "close": 0.0119, "volume": 9653760.1, "close_time": 1767607199999, "quote_volume": 115036.365307, "trades": 1111, "taker_buy_base": 4738851.9, "taker_buy_quote": 56466.674915 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.01191, "high": 0.01199, "low": 0.01185, "close": 0.01191, "volume": 9380296.8, "close_time": 1767610799999, "quote_volume": 111726.443117, "trades": 523, "taker_buy_base": 3186119.6, "taker_buy_quote": 37984.679323 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.01191, "high": 0.01196, "low": 0.01185, "close": 0.01196, "volume": 6170162.2, "close_time": 1767614399999, "quote_volume": 73400.294707, "trades": 549, "taker_buy_base": 3499749.6, "taker_buy_quote": 41635.651899 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.01195, "high": 0.01201, "low": 0.01188, "close": 0.012, "volume": 4211260.6, "close_time": 1767617999999, "quote_volume": 50267.149298, "trades": 354, "taker_buy_base": 2025668.6, "taker_buy_quote": 24204.278641 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.012, "high": 0.01201, "low": 0.0119, "close": 0.01196, "volume": 4385932.2, "close_time": 1767621599999, "quote_volume": 52436.747669, "trades": 450, "taker_buy_base": 2555140.7, "taker_buy_quote": 30550.178109 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.01196, "high": 0.01222, "low": 0.01192, "close": 0.01217, "volume": 12286860.8, "close_time": 1767625199999, "quote_volume": 148206.63067, "trades": 1363, "taker_buy_base": 7698636.9, "taker_buy_quote": 92824.893943 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.01217, "high": 0.01233, "low": 0.01206, "close": 0.0123, "volume": 29287952.7, "close_time": 1767628799999, "quote_volume": 358581.904272, "trades": 1961, "taker_buy_base": 13388357.5, "taker_buy_quote": 164075.148441 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.01231, "high": 0.01236, "low": 0.01221, "close": 0.01226, "volume": 19323043.1, "close_time": 1767632399999, "quote_volume": 237497.669018, "trades": 1107, "taker_buy_base": 14424389.1, "taker_buy_quote": 177348.667749 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.01227, "high": 0.01242, "low": 0.01209, "close": 0.0124, "volume": 10545218.5, "close_time": 1767635999999, "quote_volume": 129170.305055, "trades": 1180, "taker_buy_base": 5278990.8, "taker_buy_quote": 64768.39534 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0124, "high": 0.01252, "low": 0.01234, "close": 0.0125, "volume": 12114304.8, "close_time": 1767639599999, "quote_volume": 150378.086128, "trades": 1806, "taker_buy_base": 5047372.0, "taker_buy_quote": 62673.723592 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.01251, "high": 0.01254, "low": 0.01242, "close": 0.01245, "volume": 10088747.4, "close_time": 1767643199999, "quote_volume": 126103.410784, "trades": 874, "taker_buy_base": 4700216.0, "taker_buy_quote": 58742.941383 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.01245, "high": 0.01269, "low": 0.01242, "close": 0.01249, "volume": 14577848.0, "close_time": 1767646799999, "quote_volume": 182780.224944, "trades": 1236, "taker_buy_base": 7935540.2, "taker_buy_quote": 99491.709169 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.01248, "high": 0.01252, "low": 0.01244, "close": 0.01249, "volume": 3973496.6, "close_time": 1767650399999, "quote_volume": 49621.712168, "trades": 478, "taker_buy_base": 2298754.9, "taker_buy_quote": 28713.68381 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.01248, "high": 0.01266, "low": 0.01245, "close": 0.01259, "volume": 9689437.6, "close_time": 1767653999999, "quote_volume": 121807.614075, "trades": 816, "taker_buy_base": 4996049.1, "taker_buy_quote": 62854.38015 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.01258, "high": 0.01271, "low": 0.01257, "close": 0.0126, "volume": 15857322.2, "close_time": 1767657599999, "quote_volume": 200208.4681, "trades": 1282, "taker_buy_base": 7127874.7, "taker_buy_quote": 90004.226522 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.01259, "high": 0.01275, "low": 0.01251, "close": 0.01273, "volume": 19697399.9, "close_time": 1767661199999, "quote_volume": 249335.500434, "trades": 2149, "taker_buy_base": 10172366.9, "taker_buy_quote": 128838.862949 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.01273, "high": 0.01282, "low": 0.01259, "close": 0.0126, "volume": 19256868.7, "close_time": 1767664799999, "quote_volume": 244753.428324, "trades": 1274, "taker_buy_base": 12944733.1, "taker_buy_quote": 164533.577839 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.01262, "high": 0.01276, "low": 0.01261, "close": 0.01268, "volume": 6428907.0, "close_time": 1767668399999, "quote_volume": 81523.096401, "trades": 754, "taker_buy_base": 3303537.8, "taker_buy_quote": 41889.569284 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.01268, "high": 0.01279, "low": 0.01267, "close": 0.01274, "volume": 7172380.8, "close_time": 1767671999999, "quote_volume": 91290.125367, "trades": 683, "taker_buy_base": 3435254.8, "taker_buy_quote": 43754.776746 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.01273, "high": 0.01287, "low": 0.0127, "close": 0.01281, "volume": 8815009.9, "close_time": 1767675599999, "quote_volume": 112828.706584, "trades": 830, "taker_buy_base": 5359472.1, "taker_buy_quote": 68615.047274 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.01282, "high": 0.01285, "low": 0.01272, "close": 0.01273, "volume": 6182201.9, "close_time": 1767679199999, "quote_volume": 78978.307429, "trades": 640, "taker_buy_base": 3749565.5, "taker_buy_quote": 47917.825183 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.01273, "high": 0.01281, "low": 0.01265, "close": 0.01272, "volume": 19646396.0, "close_time": 1767682799999, "quote_volume": 250318.728272, "trades": 1335, "taker_buy_base": 9808190.1, "taker_buy_quote": 124903.894946 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.01271, "high": 0.01271, "low": 0.01249, "close": 0.01251, "volume": 10355553.5, "close_time": 1767686399999, "quote_volume": 130303.631245, "trades": 994, "taker_buy_base": 4671596.9, "taker_buy_quote": 58814.280749 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.01252, "high": 0.01263, "low": 0.01251, "close": 0.01255, "volume": 4654354.4, "close_time": 1767689999999, "quote_volume": 58473.478349, "trades": 477, "taker_buy_base": 2392388.0, "taker_buy_quote": 30054.827352 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.01256, "high": 0.01264, "low": 0.01253, "close": 0.0126, "volume": 6697495.9, "close_time": 1767693599999, "quote_volume": 84351.657949, "trades": 748, "taker_buy_base": 4388398.5, "taker_buy_quote": 55274.246504 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.01259, "high": 0.01275, "low": 0.01259, "close": 0.01271, "volume": 7176958.6, "close_time": 1767697199999, "quote_volume": 90963.826381, "trades": 734, "taker_buy_base": 4930380.6, "taker_buy_quote": 62485.637007 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.01271, "high": 0.01286, "low": 0.01269, "close": 0.01284, "volume": 7391808.5, "close_time": 1767700799999, "quote_volume": 94530.285253, "trades": 725, "taker_buy_base": 4487776.9, "taker_buy_quote": 57374.338647 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.01284, "high": 0.01298, "low": 0.01283, "close": 0.01297, "volume": 11798523.0, "close_time": 1767704399999, "quote_volume": 152303.961777, "trades": 1178, "taker_buy_base": 7051796.7, "taker_buy_quote": 91069.971133 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.01297, "high": 0.01304, "low": 0.0129, "close": 0.01296, "volume": 9064766.2, "close_time": 1767707999999, "quote_volume": 117659.514086, "trades": 1113, "taker_buy_base": 5018811.3, "taker_buy_quote": 65166.413813 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.01295, "high": 0.01319, "low": 0.01293, "close": 0.013, "volume": 18639616.2, "close_time": 1767711599999, "quote_volume": 243510.393916, "trades": 2300, "taker_buy_base": 9225628.7, "taker_buy_quote": 120377.63128 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.013, "high": 0.01307, "low": 0.01276, "close": 0.01285, "volume": 21439959.0, "close_time": 1767715199999, "quote_volume": 277106.212265, "trades": 1849, "taker_buy_base": 8655372.9, "taker_buy_quote": 111844.004966 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.01285, "high": 0.01291, "low": 0.0125, "close": 0.01257, "volume": 23876196.2, "close_time": 1767718799999, "quote_volume": 302761.597444, "trades": 2578, "taker_buy_base": 8804198.3, "taker_buy_quote": 111698.579225 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.01257, "high": 0.01264, "low": 0.01228, "close": 0.01232, "volume": 16626858.5, "close_time": 1767722399999, "quote_volume": 207340.310766, "trades": 1729, "taker_buy_base": 6552486.2, "taker_buy_quote": 81787.568051 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.01231, "high": 0.01248, "low": 0.01226, "close": 0.01244, "volume": 10002591.7, "close_time": 1767725999999, "quote_volume": 123853.479757, "trades": 1313, "taker_buy_base": 5324341.2, "taker_buy_quote": 65939.586072 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.01243, "high": 0.01248, "low": 0.01237, "close": 0.01242, "volume": 8175391.3, "close_time": 1767729599999, "quote_volume": 101585.803242, "trades": 799, "taker_buy_base": 4715421.9, "taker_buy_quote": 58601.301717 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.01242, "high": 0.01271, "low": 0.01241, "close": 0.01264, "volume": 10467271.9, "close_time": 1767733199999, "quote_volume": 132099.450348, "trades": 1170, "taker_buy_base": 5398298.6, "taker_buy_quote": 68011.242767 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.01264, "high": 0.0129, "low": 0.01258, "close": 0.01283, "volume": 11123538.3, "close_time": 1767736799999, "quote_volume": 142305.599007, "trades": 1146, "taker_buy_base": 6746518.6, "taker_buy_quote": 86194.397343 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.01284, "high": 0.01288, "low": 0.01272, "close": 0.01277, "volume": 5307925.7, "close_time": 1767740399999, "quote_volume": 67869.96511, "trades": 470, "taker_buy_base": 3218295.8, "taker_buy_quote": 41137.612949 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.01278, "high": 0.01287, "low": 0.01276, "close": 0.01285, "volume": 5062337.2, "close_time": 1767743999999, "quote_volume": 64950.109577, "trades": 464, "taker_buy_base": 2644025.4, "taker_buy_quote": 33923.970252 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.01286, "high": 0.01287, "low": 0.01256, "close": 0.01256, "volume": 7105264.5, "close_time": 1767747599999, "quote_volume": 90730.771843, "trades": 630, "taker_buy_base": 3363267.6, "taker_buy_quote": 42974.523452 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.01257, "high": 0.01264, "low": 0.01248, "close": 0.01251, "volume": 7366348.7, "close_time": 1767751199999, "quote_volume": 92401.629634, "trades": 1007, "taker_buy_base": 5404932.4, "taker_buy_quote": 67815.630371 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.01251, "high": 0.0126, "low": 0.01249, "close": 0.0126, "volume": 10673147.7, "close_time": 1767754799999, "quote_volume": 133728.3631, "trades": 1003, "taker_buy_base": 6399641.9, "taker_buy_quote": 80211.244118 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.01261, "high": 0.01267, "low": 0.01253, "close": 0.01254, "volume": 5109734.3, "close_time": 1767758399999, "quote_volume": 64324.757741, "trades": 438, "taker_buy_base": 2887236.5, "taker_buy_quote": 36366.451405 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.01254, "high": 0.01259, "low": 0.0125, "close": 0.01253, "volume": 3767348.8, "close_time": 1767761999999, "quote_volume": 47236.752856, "trades": 401, "taker_buy_base": 2610759.7, "taker_buy_quote": 32731.217479 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.01253, "high": 0.01261, "low": 0.01252, "close": 0.01253, "volume": 4601620.0, "close_time": 1767765599999, "quote_volume": 57716.598538, "trades": 369, "taker_buy_base": 2977461.2, "taker_buy_quote": 37355.838906 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.01253, "high": 0.0126, "low": 0.01251, "close": 0.01255, "volume": 3922316.0, "close_time": 1767769199999, "quote_volume": 49247.471509, "trades": 333, "taker_buy_base": 2909268.9, "taker_buy_quote": 36541.78729 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.01254, "high": 0.01281, "low": 0.01254, "close": 0.0128, "volume": 5269494.1, "close_time": 1767772799999, "quote_volume": 66918.278799, "trades": 504, "taker_buy_base": 3034155.4, "taker_buy_quote": 38534.412379 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0128, "high": 0.01288, "low": 0.01271, "close": 0.01282, "volume": 7527844.1, "close_time": 1767776399999, "quote_volume": 96339.729169, "trades": 791, "taker_buy_base": 4061789.2, "taker_buy_quote": 52000.875358 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.01281, "high": 0.01282, "low": 0.01252, "close": 0.01255, "volume": 10827420.3, "close_time": 1767779999999, "quote_volume": 136815.19128, "trades": 1829, "taker_buy_base": 6016159.6, "taker_buy_quote": 76014.209547 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.01255, "high": 0.01262, "low": 0.01251, "close": 0.01257, "volume": 6954332.6, "close_time": 1767783599999, "quote_volume": 87482.167955, "trades": 1034, "taker_buy_base": 4965053.6, "taker_buy_quote": 62463.019056 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.01257, "high": 0.01261, "low": 0.01255, "close": 0.0126, "volume": 4099118.9, "close_time": 1767787199999, "quote_volume": 51590.391727, "trades": 490, "taker_buy_base": 1864611.1, "taker_buy_quote": 23486.312555 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.01259, "high": 0.0126, "low": 0.01247, "close": 0.01249, "volume": 7996380.6, "close_time": 1767790799999, "quote_volume": 100206.493868, "trades": 605, "taker_buy_base": 4736003.1, "taker_buy_quote": 59396.481218 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.01249, "high": 0.01254, "low": 0.01238, "close": 0.01239, "volume": 10715012.1, "close_time": 1767794399999, "quote_volume": 133474.388813, "trades": 837, "taker_buy_base": 6704530.2, "taker_buy_quote": 83562.904657 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.01239, "high": 0.01242, "low": 0.01218, "close": 0.01237, "volume": 18807792.7, "close_time": 1767797999999, "quote_volume": 231159.19407, "trades": 1844, "taker_buy_base": 10640634.8, "taker_buy_quote": 130881.645205 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.01238, "high": 0.01238, "low": 0.01209, "close": 0.01214, "volume": 20374853.0, "close_time": 1767801599999, "quote_volume": 247953.639224, "trades": 1980, "taker_buy_base": 8484290.9, "taker_buy_quote": 103285.940072 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.01213, "high": 0.01223, "low": 0.01209, "close": 0.01219, "volume": 10677964.7, "close_time": 1767805199999, "quote_volume": 129989.360159, "trades": 1190, "taker_buy_base": 7626469.1, "taker_buy_quote": 92847.820155 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.01219, "high": 0.01226, "low": 0.01213, "close": 0.01214, "volume": 5347440.4, "close_time": 1767808799999, "quote_volume": 65169.82406, "trades": 701, "taker_buy_base": 3328715.8, "taker_buy_quote": 40573.843006 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.01215, "high": 0.01225, "low": 0.0121, "close": 0.01213, "volume": 9914803.0, "close_time": 1767812399999, "quote_volume": 120688.851552, "trades": 927, "taker_buy_base": 5446157.5, "taker_buy_quote": 66325.22143 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.01214, "high": 0.01219, "low": 0.01204, "close": 0.01215, "volume": 7383610.9, "close_time": 1767815999999, "quote_volume": 89503.633113, "trades": 847, "taker_buy_base": 4292264.9, "taker_buy_quote": 52085.644679 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.01215, "high": 0.01218, "low": 0.01201, "close": 0.01207, "volume": 9554184.4, "close_time": 1767819599999, "quote_volume": 115400.729205, "trades": 890, "taker_buy_base": 4350950.3, "taker_buy_quote": 52558.667202 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.01207, "high": 0.01213, "low": 0.01205, "close": 0.01206, "volume": 4820985.2, "close_time": 1767823199999, "quote_volume": 58313.195792, "trades": 441, "taker_buy_base": 2218582.0, "taker_buy_quote": 26845.680378 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.01205, "high": 0.01216, "low": 0.01202, "close": 0.01208, "volume": 8545923.2, "close_time": 1767826799999, "quote_volume": 103103.768682, "trades": 790, "taker_buy_base": 4585155.1, "taker_buy_quote": 55302.179422 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.01207, "high": 0.01219, "low": 0.01201, "close": 0.01214, "volume": 5436835.2, "close_time": 1767830399999, "quote_volume": 65904.518156, "trades": 533, "taker_buy_base": 3517190.0, "taker_buy_quote": 42640.813018 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.01214, "high": 0.01218, "low": 0.01207, "close": 0.01216, "volume": 5536130.4, "close_time": 1767833999999, "quote_volume": 67066.086994, "trades": 485, "taker_buy_base": 3674993.3, "taker_buy_quote": 44505.417552 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.01216, "high": 0.01222, "low": 0.01212, "close": 0.01221, "volume": 5214147.8, "close_time": 1767837599999, "quote_volume": 63448.32168, "trades": 541, "taker_buy_base": 2142542.3, "taker_buy_quote": 26077.678946 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0122, "high": 0.01224, "low": 0.01205, "close": 0.01208, "volume": 7719982.5, "close_time": 1767841199999, "quote_volume": 93666.613526, "trades": 924, "taker_buy_base": 3410321.3, "taker_buy_quote": 41364.866625 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.01207, "high": 0.01217, "low": 0.01195, "close": 0.01198, "volume": 9335769.0, "close_time": 1767844799999, "quote_volume": 112301.966125, "trades": 696, "taker_buy_base": 5390563.8, "taker_buy_quote": 64821.670043 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.01198, "high": 0.01208, "low": 0.01193, "close": 0.01204, "volume": 7341479.1, "close_time": 1767848399999, "quote_volume": 88031.483452, "trades": 678, "taker_buy_base": 2659402.7, "taker_buy_quote": 31925.903487 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.01204, "high": 0.01215, "low": 0.01202, "close": 0.01204, "volume": 6334820.7, "close_time": 1767851999999, "quote_volume": 76586.378714, "trades": 480, "taker_buy_base": 3517729.8, "taker_buy_quote": 42550.224616 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.01205, "high": 0.01206, "low": 0.01181, "close": 0.01183, "volume": 15538627.7, "close_time": 1767855599999, "quote_volume": 185493.266591, "trades": 1657, "taker_buy_base": 5419068.1, "taker_buy_quote": 64751.172425 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.01183, "high": 0.01199, "low": 0.01178, "close": 0.01197, "volume": 12597918.0, "close_time": 1767859199999, "quote_volume": 149614.865606, "trades": 1177, "taker_buy_base": 6385826.6, "taker_buy_quote": 75914.504016 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.01197, "high": 0.01203, "low": 0.01183, "close": 0.01184, "volume": 9705937.4, "close_time": 1767862799999, "quote_volume": 116021.8381, "trades": 752, "taker_buy_base": 5847016.7, "taker_buy_quote": 69908.936172 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.01184, "high": 0.01189, "low": 0.0117, "close": 0.01174, "volume": 27704218.0, "close_time": 1767866399999, "quote_volume": 326328.31261, "trades": 2044, "taker_buy_base": 12594294.9, "taker_buy_quote": 148311.070597 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.01175, "high": 0.01182, "low": 0.01161, "close": 0.01178, "volume": 21620997.6, "close_time": 1767869999999, "quote_volume": 252982.558882, "trades": 1755, "taker_buy_base": 12151772.9, "taker_buy_quote": 142208.955019 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.01178, "high": 0.0118, "low": 0.01163, "close": 0.01172, "volume": 14516379.6, "close_time": 1767873599999, "quote_volume": 169844.851833, "trades": 1246, "taker_buy_base": 7136202.6, "taker_buy_quote": 83499.659391 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.01171, "high": 0.01173, "low": 0.01159, "close": 0.01161, "volume": 9687588.2, "close_time": 1767877199999, "quote_volume": 112931.81781, "trades": 907, "taker_buy_base": 4605091.8, "taker_buy_quote": 53711.509045 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.01163, "high": 0.01167, "low": 0.01154, "close": 0.01158, "volume": 8609504.8, "close_time": 1767880799999, "quote_volume": 99970.645732, "trades": 721, "taker_buy_base": 4212496.9, "taker_buy_quote": 49004.369619 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.01158, "high": 0.01166, "low": 0.01148, "close": 0.01164, "volume": 18122261.3, "close_time": 1767884399999, "quote_volume": 209657.379139, "trades": 1723, "taker_buy_base": 7155315.4, "taker_buy_quote": 82777.936247 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.01162, "high": 0.01189, "low": 0.01158, "close": 0.01189, "volume": 16661512.3, "close_time": 1767887999999, "quote_volume": 195663.258949, "trades": 1537, "taker_buy_base": 9570506.9, "taker_buy_quote": 112386.450108 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0119, "high": 0.01192, "low": 0.01174, "close": 0.01187, "volume": 12756165.0, "close_time": 1767891599999, "quote_volume": 150930.061224, "trades": 1167, "taker_buy_base": 7799552.3, "taker_buy_quote": 92335.672276 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.01188, "high": 0.01192, "low": 0.01179, "close": 0.01188, "volume": 9927787.7, "close_time": 1767895199999, "quote_volume": 117694.810219, "trades": 889, "taker_buy_base": 5125501.8, "taker_buy_quote": 60832.817465 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.01188, "high": 0.01188, "low": 0.01175, "close": 0.01178, "volume": 4652283.0, "close_time": 1767898799999, "quote_volume": 54899.489516, "trades": 393, "taker_buy_base": 2484107.2, "taker_buy_quote": 29322.542606 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.01179, "high": 0.01183, "low": 0.0117, "close": 0.01172, "volume": 4006556.7, "close_time": 1767902399999, "quote_volume": 47060.981527, "trades": 377, "taker_buy_base": 1974176.4, "taker_buy_quote": 23197.651241 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.01172, "high": 0.01172, "low": 0.01161, "close": 0.0117, "volume": 5421423.9, "close_time": 1767905999999, "quote_volume": 63213.68508, "trades": 533, "taker_buy_base": 2512561.9, "taker_buy_quote": 29293.039793 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.01171, "high": 0.01183, "low": 0.01171, "close": 0.01182, "volume": 4481593.9, "close_time": 1767909599999, "quote_volume": 52810.705979, "trades": 564, "taker_buy_base": 2438903.3, "taker_buy_quote": 28744.617626 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.01182, "high": 0.01188, "low": 0.01175, "close": 0.01181, "volume": 3118285.1, "close_time": 1767913199999, "quote_volume": 36871.698066, "trades": 378, "taker_buy_base": 1865704.2, "taker_buy_quote": 22069.49376 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.01181, "high": 0.01185, "low": 0.01178, "close": 0.01179, "volume": 2868859.5, "close_time": 1767916799999, "quote_volume": 33874.352419, "trades": 195, "taker_buy_base": 1198045.3, "taker_buy_quote": 14151.857869 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0118, "high": 0.01183, "low": 0.01177, "close": 0.0118, "volume": 4395148.1, "close_time": 1767920399999, "quote_volume": 51877.067432, "trades": 237, "taker_buy_base": 1435941.2, "taker_buy_quote": 16944.088318 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.01181, "high": 0.01191, "low": 0.01166, "close": 0.01171, "volume": 15210448.4, "close_time": 1767923999999, "quote_volume": 179074.194544, "trades": 1682, "taker_buy_base": 8438955.9, "taker_buy_quote": 99370.615646 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0117, "high": 0.01183, "low": 0.0117, "close": 0.01171, "volume": 9049846.3, "close_time": 1767927599999, "quote_volume": 106582.457932, "trades": 717, "taker_buy_base": 4833042.2, "taker_buy_quote": 56913.50094 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.01171, "high": 0.01185, "low": 0.01171, "close": 0.01183, "volume": 3508840.1, "close_time": 1767931199999, "quote_volume": 41325.589775, "trades": 376, "taker_buy_base": 2812624.2, "taker_buy_quote": 33128.845478 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.01184, "high": 0.01185, "low": 0.01178, "close": 0.01179, "volume": 3469155.8, "close_time": 1767934799999, "quote_volume": 40940.564079, "trades": 344, "taker_buy_base": 1835321.0, "taker_buy_quote": 21651.986175 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.01179, "high": 0.01183, "low": 0.01175, "close": 0.01182, "volume": 2675955.6, "close_time": 1767938399999, "quote_volume": 31544.733666, "trades": 267, "taker_buy_base": 1281957.7, "taker_buy_quote": 15112.90913 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.01182, "high": 0.01188, "low": 0.0118, "close": 0.01185, "volume": 1998823.2, "close_time": 1767941999999, "quote_volume": 23656.445196, "trades": 220, "taker_buy_base": 1055574.2, "taker_buy_quote": 12492.903518 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.01185, "high": 0.01185, "low": 0.01179, "close": 0.01179, "volume": 6134127.8, "close_time": 1767945599999, "quote_volume": 72529.964997, "trades": 421, "taker_buy_base": 3217244.0, "taker_buy_quote": 38052.407682 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0118, "high": 0.01181, "low": 0.01153, "close": 0.01162, "volume": 10905757.7, "close_time": 1767949199999, "quote_volume": 127284.550411, "trades": 801, "taker_buy_base": 4429757.3, "taker_buy_quote": 51643.085473 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.01162, "high": 0.01175, "low": 0.01162, "close": 0.01167, "volume": 5372722.1, "close_time": 1767952799999, "quote_volume": 62846.374524, "trades": 676, "taker_buy_base": 3298986.4, "taker_buy_quote": 38600.697416 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.01168, "high": 0.01171, "low": 0.01164, "close": 0.01168, "volume": 4475585.4, "close_time": 1767956399999, "quote_volume": 52226.405873, "trades": 437, "taker_buy_base": 2204028.7, "taker_buy_quote": 25722.337909 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.01168, "high": 0.01174, "low": 0.01165, "close": 0.01166, "volume": 6124096.1, "close_time": 1767959999999, "quote_volume": 71537.460402, "trades": 500, "taker_buy_base": 3317812.5, "taker_buy_quote": 38760.12464 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.01165, "high": 0.0117, "low": 0.01157, "close": 0.01162, "volume": 4500243.9, "close_time": 1767963599999, "quote_volume": 52257.676007, "trades": 382, "taker_buy_base": 2364942.2, "taker_buy_quote": 27457.878282 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.01161, "high": 0.01182, "low": 0.01161, "close": 0.01176, "volume": 12976038.9, "close_time": 1767967199999, "quote_volume": 152459.456831, "trades": 1138, "taker_buy_base": 8183307.0, "taker_buy_quote": 96177.662677 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.01176, "high": 0.01176, "low": 0.01158, "close": 0.01164, "volume": 10470461.6, "close_time": 1767970799999, "quote_volume": 122114.908547, "trades": 1017, "taker_buy_base": 4980918.0, "taker_buy_quote": 58082.247521 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.01164, "high": 0.01201, "low": 0.01155, "close": 0.01186, "volume": 19292038.3, "close_time": 1767974399999, "quote_volume": 227690.391149, "trades": 2180, "taker_buy_base": 11230938.8, "taker_buy_quote": 132683.065772 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.01187, "high": 0.0121, "low": 0.01186, "close": 0.01202, "volume": 15202241.0, "close_time": 1767977999999, "quote_volume": 182452.481933, "trades": 1649, "taker_buy_base": 8279088.3, "taker_buy_quote": 99414.212168 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.01203, "high": 0.01205, "low": 0.01178, "close": 0.01193, "volume": 11102263.5, "close_time": 1767981599999, "quote_volume": 132274.09228, "trades": 1132, "taker_buy_base": 5144170.9, "taker_buy_quote": 61241.204612 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.01193, "high": 0.01193, "low": 0.01164, "close": 0.01178, "volume": 7212418.5, "close_time": 1767985199999, "quote_volume": 84877.5179, "trades": 1038, "taker_buy_base": 3736533.9, "taker_buy_quote": 43989.243632 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.01177, "high": 0.01177, "low": 0.01164, "close": 0.01165, "volume": 6586983.0, "close_time": 1767988799999, "quote_volume": 76867.799601, "trades": 1539, "taker_buy_base": 3983956.2, "taker_buy_quote": 46472.643296 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.01165, "high": 0.01175, "low": 0.01164, "close": 0.01169, "volume": 6014451.9, "close_time": 1767992399999, "quote_volume": 70327.403706, "trades": 752, "taker_buy_base": 3396955.3, "taker_buy_quote": 39733.429588 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.01168, "high": 0.01176, "low": 0.01162, "close": 0.01173, "volume": 7411357.4, "close_time": 1767995999999, "quote_volume": 86737.682628, "trades": 693, "taker_buy_base": 3084044.5, "taker_buy_quote": 36109.904411 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.01173, "high": 0.01178, "low": 0.01169, "close": 0.01174, "volume": 4018486.0, "close_time": 1767999599999, "quote_volume": 47155.870685, "trades": 333, "taker_buy_base": 836404.3, "taker_buy_quote": 9821.453633 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.01175, "high": 0.0118, "low": 0.01173, "close": 0.01175, "volume": 4320604.7, "close_time": 1768003199999, "quote_volume": 50839.484472, "trades": 463, "taker_buy_base": 1552345.6, "taker_buy_quote": 18270.427022 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.01175, "high": 0.01176, "low": 0.01167, "close": 0.0117, "volume": 9496859.4, "close_time": 1768006799999, "quote_volume": 111204.817714, "trades": 908, "taker_buy_base": 3968080.2, "taker_buy_quote": 46500.302246 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.01171, "high": 0.01177, "low": 0.0117, "close": 0.01175, "volume": 2376909.0, "close_time": 1768010399999, "quote_volume": 27933.021051, "trades": 249, "taker_buy_base": 1133185.0, "taker_buy_quote": 13312.918263 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.01175, "high": 0.01177, "low": 0.01169, "close": 0.01173, "volume": 3847738.8, "close_time": 1768013999999, "quote_volume": 45153.708666, "trades": 382, "taker_buy_base": 1264235.5, "taker_buy_quote": 14842.787607 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.01173, "high": 0.01178, "low": 0.01164, "close": 0.01177, "volume": 13205717.1, "close_time": 1768017599999, "quote_volume": 154689.862138, "trades": 1286, "taker_buy_base": 6993193.6, "taker_buy_quote": 81971.335384 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.01177, "high": 0.01178, "low": 0.0117, "close": 0.01172, "volume": 3850817.9, "close_time": 1768021199999, "quote_volume": 45166.816523, "trades": 395, "taker_buy_base": 1744915.3, "taker_buy_quote": 20466.636879 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.01172, "high": 0.01174, "low": 0.0117, "close": 0.01171, "volume": 2854227.9, "close_time": 1768024799999, "quote_volume": 33473.025787, "trades": 482, "taker_buy_base": 1240290.5, "taker_buy_quote": 14545.236908 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.01171, "high": 0.01176, "low": 0.01166, "close": 0.01174, "volume": 3271300.8, "close_time": 1768028399999, "quote_volume": 38335.065368, "trades": 261, "taker_buy_base": 1161395.2, "taker_buy_quote": 13610.813441 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.01173, "high": 0.01184, "low": 0.01172, "close": 0.01178, "volume": 16557822.3, "close_time": 1768031999999, "quote_volume": 194966.616506, "trades": 914, "taker_buy_base": 6513282.8, "taker_buy_quote": 76715.428845 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.01178, "high": 0.01183, "low": 0.01175, "close": 0.01183, "volume": 4593718.2, "close_time": 1768035599999, "quote_volume": 54145.523496, "trades": 567, "taker_buy_base": 2240724.5, "taker_buy_quote": 26412.909333 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.01182, "high": 0.01187, "low": 0.0118, "close": 0.01184, "volume": 7832346.7, "close_time": 1768039199999, "quote_volume": 92759.394173, "trades": 697, "taker_buy_base": 3905948.1, "taker_buy_quote": 46267.048537 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.01184, "high": 0.01186, "low": 0.01178, "close": 0.01185, "volume": 3378141.5, "close_time": 1768042799999, "quote_volume": 39948.118396, "trades": 419, "taker_buy_base": 1411026.1, "taker_buy_quote": 16686.108906 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.01185, "high": 0.0119, "low": 0.01181, "close": 0.01189, "volume": 9007224.0, "close_time": 1768046399999, "quote_volume": 106700.772948, "trades": 564, "taker_buy_base": 3192994.9, "taker_buy_quote": 37847.086955 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.01189, "high": 0.01194, "low": 0.01185, "close": 0.01193, "volume": 2737408.5, "close_time": 1768049999999, "quote_volume": 32515.797703, "trades": 378, "taker_buy_base": 1086327.8, "taker_buy_quote": 12901.473798 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.01193, "high": 0.01196, "low": 0.0119, "close": 0.0119, "volume": 4289355.3, "close_time": 1768053599999, "quote_volume": 51205.874599, "trades": 348, "taker_buy_base": 2571428.7, "taker_buy_quote": 30707.44826 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.01191, "high": 0.01191, "low": 0.0118, "close": 0.01182, "volume": 4612263.5, "close_time": 1768057199999, "quote_volume": 54676.468697, "trades": 425, "taker_buy_base": 2449205.9, "taker_buy_quote": 29015.959845 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.01183, "high": 0.01186, "low": 0.01179, "close": 0.01179, "volume": 2467880.3, "close_time": 1768060799999, "quote_volume": 29161.196907, "trades": 251, "taker_buy_base": 1173496.5, "taker_buy_quote": 13872.554749 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0118, "high": 0.01181, "low": 0.01175, "close": 0.01177, "volume": 4699382.5, "close_time": 1768064399999, "quote_volume": 55388.340197, "trades": 342, "taker_buy_base": 2780119.9, "taker_buy_quote": 32767.428258 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.01178, "high": 0.01185, "low": 0.01172, "close": 0.01172, "volume": 3340044.5, "close_time": 1768067999999, "quote_volume": 39385.3561, "trades": 371, "taker_buy_base": 1637021.0, "taker_buy_quote": 19338.857326 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.01173, "high": 0.01178, "low": 0.01169, "close": 0.01178, "volume": 3038557.5, "close_time": 1768071599999, "quote_volume": 35663.829526, "trades": 327, "taker_buy_base": 1454476.8, "taker_buy_quote": 17070.084489 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.01178, "high": 0.01189, "low": 0.01178, "close": 0.01188, "volume": 3015869.1, "close_time": 1768075199999, "quote_volume": 35712.591413, "trades": 222, "taker_buy_base": 2258613.7, "taker_buy_quote": 26743.765798 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.01188, "high": 0.0119, "low": 0.01184, "close": 0.01185, "volume": 6106054.0, "close_time": 1768078799999, "quote_volume": 72516.781423, "trades": 523, "taker_buy_base": 3909904.1, "taker_buy_quote": 46438.702319 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.01185, "high": 0.01185, "low": 0.01178, "close": 0.01179, "volume": 3531396.8, "close_time": 1768082399999, "quote_volume": 41683.814003, "trades": 318, "taker_buy_base": 1919875.9, "taker_buy_quote": 22660.851869 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.01179, "high": 0.0118, "low": 0.01165, "close": 0.01166, "volume": 4594785.0, "close_time": 1768085999999, "quote_volume": 53956.308894, "trades": 356, "taker_buy_base": 2031933.3, "taker_buy_quote": 23869.004652 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.01165, "high": 0.01172, "low": 0.01165, "close": 0.01171, "volume": 2363569.8, "close_time": 1768089599999, "quote_volume": 27607.307209, "trades": 231, "taker_buy_base": 1373104.1, "taker_buy_quote": 16033.17842 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0117, "high": 0.01171, "low": 0.0116, "close": 0.01164, "volume": 7570176.8, "close_time": 1768093199999, "quote_volume": 88214.819193, "trades": 792, "taker_buy_base": 3432436.6, "taker_buy_quote": 40008.227068 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.01164, "high": 0.01167, "low": 0.0116, "close": 0.01166, "volume": 3632334.0, "close_time": 1768096799999, "quote_volume": 42271.046144, "trades": 394, "taker_buy_base": 2309039.4, "taker_buy_quote": 26875.13116 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.01167, "high": 0.01169, "low": 0.01165, "close": 0.01165, "volume": 5800316.2, "close_time": 1768100399999, "quote_volume": 67699.099825, "trades": 472, "taker_buy_base": 3745627.7, "taker_buy_quote": 43729.135488 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.01166, "high": 0.01172, "low": 0.01164, "close": 0.01171, "volume": 1786173.5, "close_time": 1768103999999, "quote_volume": 20877.06527, "trades": 155, "taker_buy_base": 1278006.6, "taker_buy_quote": 14940.1328 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0117, "high": 0.01173, "low": 0.01167, "close": 0.01173, "volume": 1464885.9, "close_time": 1768107599999, "quote_volume": 17137.0483, "trades": 137, "taker_buy_base": 1109626.5, "taker_buy_quote": 12983.935056 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.01174, "high": 0.01177, "low": 0.01171, "close": 0.01175, "volume": 5856977.7, "close_time": 1768111199999, "quote_volume": 68780.233374, "trades": 389, "taker_buy_base": 4332602.6, "taker_buy_quote": 50890.759965 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.01175, "high": 0.01175, "low": 0.01167, "close": 0.01173, "volume": 4269028.2, "close_time": 1768114799999, "quote_volume": 49934.565804, "trades": 373, "taker_buy_base": 2781062.9, "taker_buy_quote": 32523.236963 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.01175, "high": 0.01177, "low": 0.01172, "close": 0.01176, "volume": 2991364.1, "close_time": 1768118399999, "quote_volume": 35142.472964, "trades": 336, "taker_buy_base": 1842913.8, "taker_buy_quote": 21651.965343 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.01175, "high": 0.01176, "low": 0.01171, "close": 0.01175, "volume": 3208655.9, "close_time": 1768121999999, "quote_volume": 37655.885168, "trades": 253, "taker_buy_base": 1999627.7, "taker_buy_quote": 23466.918765 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.01174, "high": 0.01178, "low": 0.01172, "close": 0.01178, "volume": 2947489.3, "close_time": 1768125599999, "quote_volume": 34647.844844, "trades": 221, "taker_buy_base": 1918764.9, "taker_buy_quote": 22556.571665 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.01176, "high": 0.01178, "low": 0.01173, "close": 0.01176, "volume": 1857397.0, "close_time": 1768129199999, "quote_volume": 21840.278848, "trades": 193, "taker_buy_base": 986296.3, "taker_buy_quote": 11598.254471 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.01175, "high": 0.01176, "low": 0.01172, "close": 0.01175, "volume": 1822920.8, "close_time": 1768132799999, "quote_volume": 21413.299756, "trades": 190, "taker_buy_base": 1069816.3, "taker_buy_quote": 12569.416671 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.01176, "high": 0.01184, "low": 0.01175, "close": 0.01182, "volume": 3945893.4, "close_time": 1768136399999, "quote_volume": 46557.427846, "trades": 312, "taker_buy_base": 2687834.4, "taker_buy_quote": 31718.805943 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.01182, "high": 0.01183, "low": 0.01173, "close": 0.01175, "volume": 4976745.0, "close_time": 1768139999999, "quote_volume": 58635.473422, "trades": 301, "taker_buy_base": 1415726.5, "taker_buy_quote": 16671.935304 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.01174, "high": 0.01179, "low": 0.01171, "close": 0.01178, "volume": 2665485.6, "close_time": 1768143599999, "quote_volume": 31303.060497, "trades": 227, "taker_buy_base": 1796215.9, "taker_buy_quote": 21097.954919 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.01178, "high": 0.01179, "low": 0.01153, "close": 0.0116, "volume": 9709994.1, "close_time": 1768147199999, "quote_volume": 112832.34071, "trades": 925, "taker_buy_base": 4301389.7, "taker_buy_quote": 50005.879044 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.01159, "high": 0.01176, "low": 0.01155, "close": 0.01167, "volume": 11941604.4, "close_time": 1768150799999, "quote_volume": 139307.061147, "trades": 1204, "taker_buy_base": 6003555.3, "taker_buy_quote": 70066.15943 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.01167, "high": 0.01171, "low": 0.01159, "close": 0.01168, "volume": 4613219.4, "close_time": 1768154399999, "quote_volume": 53690.699525, "trades": 335, "taker_buy_base": 1906604.9, "taker_buy_quote": 22213.34594 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.01168, "high": 0.01169, "low": 0.01161, "close": 0.01165, "volume": 2738717.3, "close_time": 1768157999999, "quote_volume": 31875.738995, "trades": 237, "taker_buy_base": 1638726.0, "taker_buy_quote": 19076.45216 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.01166, "high": 0.01169, "low": 0.01161, "close": 0.01163, "volume": 4847885.7, "close_time": 1768161599999, "quote_volume": 56504.145715, "trades": 348, "taker_buy_base": 2060817.3, "taker_buy_quote": 24023.864418 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.01162, "high": 0.01163, "low": 0.01148, "close": 0.01153, "volume": 21388386.9, "close_time": 1768165199999, "quote_volume": 246355.544122, "trades": 1495, "taker_buy_base": 4332528.0, "taker_buy_quote": 49977.682694 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.01152, "high": 0.01158, "low": 0.01145, "close": 0.01155, "volume": 3318429.9, "close_time": 1768168799999, "quote_volume": 38188.499384, "trades": 427, "taker_buy_base": 1909732.4, "taker_buy_quote": 21986.262115 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.01155, "high": 0.01155, "low": 0.01138, "close": 0.01139, "volume": 12054818.5, "close_time": 1768172399999, "quote_volume": 138067.953852, "trades": 1705, "taker_buy_base": 5450390.0, "taker_buy_quote": 62458.802775 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.01139, "high": 0.01152, "low": 0.01127, "close": 0.01152, "volume": 10414493.4, "close_time": 1768175999999, "quote_volume": 118754.29353, "trades": 1268, "taker_buy_base": 5190076.6, "taker_buy_quote": 59258.149799 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.01153, "high": 0.01158, "low": 0.01138, "close": 0.01155, "volume": 8033417.1, "close_time": 1768179599999, "quote_volume": 92234.781915, "trades": 1036, "taker_buy_base": 4827863.5, "taker_buy_quote": 55416.042851 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.01155, "high": 0.01175, "low": 0.01154, "close": 0.01168, "volume": 11222247.5, "close_time": 1768183199999, "quote_volume": 130684.876852, "trades": 1123, "taker_buy_base": 7007431.3, "taker_buy_quote": 81564.270327 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.01169, "high": 0.01188, "low": 0.01168, "close": 0.01185, "volume": 5287957.9, "close_time": 1768186799999, "quote_volume": 62364.811067, "trades": 585, "taker_buy_base": 3118697.0, "taker_buy_quote": 36796.899655 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.01186, "high": 0.0119, "low": 0.01167, "close": 0.01168, "volume": 7812972.4, "close_time": 1768190399999, "quote_volume": 92233.202205, "trades": 580, "taker_buy_base": 2667686.9, "taker_buy_quote": 31527.946059 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.01168, "high": 0.01177, "low": 0.01165, "close": 0.01175, "volume": 5794731.0, "close_time": 1768193999999, "quote_volume": 67844.492899, "trades": 419, "taker_buy_base": 2598782.3, "taker_buy_quote": 30450.501403 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.01176, "high": 0.01179, "low": 0.0117, "close": 0.01171, "volume": 7247470.4, "close_time": 1768197599999, "quote_volume": 85202.679398, "trades": 559, "taker_buy_base": 4476882.0, "taker_buy_quote": 52647.130268 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.01171, "high": 0.01173, "low": 0.01156, "close": 0.01158, "volume": 5035921.7, "close_time": 1768201199999, "quote_volume": 58646.299189, "trades": 478, "taker_buy_base": 2302217.0, "taker_buy_quote": 26825.791991 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.01158, "high": 0.01164, "low": 0.01145, "close": 0.01146, "volume": 6288948.6, "close_time": 1768204799999, "quote_volume": 72534.930546, "trades": 491, "taker_buy_base": 2721628.5, "taker_buy_quote": 31407.637522 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.01145, "high": 0.01151, "low": 0.01129, "close": 0.01139, "volume": 14627326.6, "close_time": 1768208399999, "quote_volume": 166663.894435, "trades": 2116, "taker_buy_base": 7649791.3, "taker_buy_quote": 87146.518587 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0114, "high": 0.01143, "low": 0.01136, "close": 0.01137, "volume": 6863824.4, "close_time": 1768211999999, "quote_volume": 78163.667579, "trades": 1103, "taker_buy_base": 3114238.7, "taker_buy_quote": 35475.836485 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.01137, "high": 0.01141, "low": 0.01133, "close": 0.01134, "volume": 8935436.5, "close_time": 1768215599999, "quote_volume": 101671.108408, "trades": 1315, "taker_buy_base": 4082014.4, "taker_buy_quote": 46452.747047 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.01134, "high": 0.01141, "low": 0.01134, "close": 0.01139, "volume": 5677987.2, "close_time": 1768219199999, "quote_volume": 64537.313242, "trades": 604, "taker_buy_base": 2168765.2, "taker_buy_quote": 24668.649052 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.01139, "high": 0.0114, "low": 0.01131, "close": 0.01133, "volume": 9181805.9, "close_time": 1768222799999, "quote_volume": 104208.615742, "trades": 725, "taker_buy_base": 2659524.0, "taker_buy_quote": 30210.281404 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.01132, "high": 0.01136, "low": 0.01123, "close": 0.01126, "volume": 13376893.8, "close_time": 1768226399999, "quote_volume": 150889.741277, "trades": 808, "taker_buy_base": 5523430.7, "taker_buy_quote": 62324.72629 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.01127, "high": 0.01146, "low": 0.01123, "close": 0.01141, "volume": 14731046.5, "close_time": 1768229999999, "quote_volume": 166997.576756, "trades": 1505, "taker_buy_base": 8612447.8, "taker_buy_quote": 97650.501369 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.01142, "high": 0.01156, "low": 0.01137, "close": 0.01153, "volume": 9917508.6, "close_time": 1768233599999, "quote_volume": 113819.126181, "trades": 845, "taker_buy_base": 6350093.5, "taker_buy_quote": 72904.590234 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.01154, "high": 0.01165, "low": 0.01147, "close": 0.01156, "volume": 12401168.8, "close_time": 1768237199999, "quote_volume": 143384.492916, "trades": 757, "taker_buy_base": 5560795.3, "taker_buy_quote": 64315.498933 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.01157, "high": 0.01163, "low": 0.01136, "close": 0.01144, "volume": 11220455.0, "close_time": 1768240799999, "quote_volume": 128822.127325, "trades": 906, "taker_buy_base": 5291683.5, "taker_buy_quote": 60853.398741 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.01144, "high": 0.0115, "low": 0.01138, "close": 0.01142, "volume": 14192476.8, "close_time": 1768244399999, "quote_volume": 162394.281948, "trades": 912, "taker_buy_base": 5781514.1, "taker_buy_quote": 66163.790127 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.01142, "high": 0.01145, "low": 0.01136, "close": 0.01144, "volume": 5388076.5, "close_time": 1768247999999, "quote_volume": 61485.329838, "trades": 408, "taker_buy_base": 3087169.8, "taker_buy_quote": 35227.63646 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.01144, "high": 0.0115, "low": 0.01132, "close": 0.01135, "volume": 10020106.4, "close_time": 1768251599999, "quote_volume": 114286.382683, "trades": 1159, "taker_buy_base": 4148353.8, "taker_buy_quote": 47304.039524 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.01134, "high": 0.01135, "low": 0.0112, "close": 0.01125, "volume": 12367520.9, "close_time": 1768255199999, "quote_volume": 139659.666991, "trades": 895, "taker_buy_base": 6906168.8, "taker_buy_quote": 78055.623685 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.01125, "high": 0.01133, "low": 0.01125, "close": 0.01132, "volume": 4919441.0, "close_time": 1768258799999, "quote_volume": 55591.537619, "trades": 342, "taker_buy_base": 2723083.3, "taker_buy_quote": 30775.042497 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.01132, "high": 0.01135, "low": 0.01126, "close": 0.0113, "volume": 2641162.0, "close_time": 1768262399999, "quote_volume": 29849.024272, "trades": 218, "taker_buy_base": 1378426.6, "taker_buy_quote": 15581.767616 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.01131, "high": 0.01133, "low": 0.01128, "close": 0.01132, "volume": 4301559.7, "close_time": 1768265999999, "quote_volume": 48653.560826, "trades": 342, "taker_buy_base": 2245475.7, "taker_buy_quote": 25404.839946 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.01133, "high": 0.01137, "low": 0.01125, "close": 0.01129, "volume": 2771189.5, "close_time": 1768269599999, "quote_volume": 31323.331705, "trades": 212, "taker_buy_base": 972597.9, "taker_buy_quote": 11002.548294 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0113, "high": 0.01138, "low": 0.01129, "close": 0.01129, "volume": 5941868.7, "close_time": 1768273199999, "quote_volume": 67411.75686, "trades": 354, "taker_buy_base": 3376917.5, "taker_buy_quote": 38294.345583 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.01129, "high": 0.01135, "low": 0.01123, "close": 0.01132, "volume": 4634297.4, "close_time": 1768276799999, "quote_volume": 52367.232029, "trades": 374, "taker_buy_base": 2740889.7, "taker_buy_quote": 30972.744962 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.01133, "high": 0.0114, "low": 0.01133, "close": 0.0114, "volume": 3154082.4, "close_time": 1768280399999, "quote_volume": 35846.269797, "trades": 214, "taker_buy_base": 1571022.7, "taker_buy_quote": 17859.259444 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.01139, "high": 0.01157, "low": 0.01139, "close": 0.01148, "volume": 5679594.8, "close_time": 1768283999999, "quote_volume": 65243.56535, "trades": 826, "taker_buy_base": 3273668.4, "taker_buy_quote": 37633.021198 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.01148, "high": 0.01156, "low": 0.01148, "close": 0.01156, "volume": 6313349.3, "close_time": 1768287599999, "quote_volume": 72731.921945, "trades": 693, "taker_buy_base": 3831232.7, "taker_buy_quote": 44152.824974 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.01155, "high": 0.01155, "low": 0.01146, "close": 0.0115, "volume": 7322078.1, "close_time": 1768291199999, "quote_volume": 84137.205813, "trades": 640, "taker_buy_base": 3812217.7, "taker_buy_quote": 43839.769973 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0115, "high": 0.01157, "low": 0.01146, "close": 0.01155, "volume": 4699126.1, "close_time": 1768294799999, "quote_volume": 54102.681084, "trades": 506, "taker_buy_base": 2303146.8, "taker_buy_quote": 26498.084747 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.01156, "high": 0.01162, "low": 0.01155, "close": 0.01156, "volume": 4960331.9, "close_time": 1768298399999, "quote_volume": 57462.788326, "trades": 526, "taker_buy_base": 1783845.2, "taker_buy_quote": 20668.742727 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.01158, "high": 0.01161, "low": 0.01153, "close": 0.01159, "volume": 7577860.8, "close_time": 1768301999999, "quote_volume": 87618.349836, "trades": 694, "taker_buy_base": 2887557.5, "taker_buy_quote": 33402.449589 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0116, "high": 0.01167, "low": 0.01158, "close": 0.01163, "volume": 5008021.6, "close_time": 1768305599999, "quote_volume": 58292.013944, "trades": 339, "taker_buy_base": 2960797.5, "taker_buy_quote": 34470.137867 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.01164, "high": 0.01167, "low": 0.01159, "close": 0.01164, "volume": 5167944.2, "close_time": 1768309199999, "quote_volume": 60066.662868, "trades": 718, "taker_buy_base": 1716617.5, "taker_buy_quote": 19971.12749 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.01165, "high": 0.01183, "low": 0.01165, "close": 0.01176, "volume": 17479433.2, "close_time": 1768312799999, "quote_volume": 205160.945517, "trades": 1857, "taker_buy_base": 8416567.6, "taker_buy_quote": 98783.937207 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.01176, "high": 0.01195, "low": 0.01174, "close": 0.01183, "volume": 14685966.8, "close_time": 1768316399999, "quote_volume": 174140.542607, "trades": 2525, "taker_buy_base": 6360511.3, "taker_buy_quote": 75466.561162 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.01182, "high": 0.01198, "low": 0.01173, "close": 0.01197, "volume": 11777917.6, "close_time": 1768319999999, "quote_volume": 139719.144087, "trades": 1397, "taker_buy_base": 5443999.4, "taker_buy_quote": 64606.386588 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.01197, "high": 0.0122, "low": 0.01194, "close": 0.01205, "volume": 41293617.6, "close_time": 1768323599999, "quote_volume": 497250.66119, "trades": 7532, "taker_buy_base": 19690171.2, "taker_buy_quote": 237093.188062 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.01206, "high": 0.01207, "low": 0.01194, "close": 0.01198, "volume": 12591670.5, "close_time": 1768327199999, "quote_volume": 150738.887549, "trades": 2218, "taker_buy_base": 5781792.8, "taker_buy_quote": 69234.325703 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.01198, "high": 0.01208, "low": 0.01194, "close": 0.01196, "volume": 10480517.3, "close_time": 1768330799999, "quote_volume": 125779.359556, "trades": 1370, "taker_buy_base": 6210519.8, "taker_buy_quote": 74574.296777 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.01196, "high": 0.01212, "low": 0.01193, "close": 0.01209, "volume": 8364167.5, "close_time": 1768334399999, "quote_volume": 100637.692058, "trades": 1323, "taker_buy_base": 4564028.8, "taker_buy_quote": 54990.750138 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0121, "high": 0.0121, "low": 0.0119, "close": 0.01194, "volume": 8949552.6, "close_time": 1768337999999, "quote_volume": 107214.175285, "trades": 1116, "taker_buy_base": 3757982.1, "taker_buy_quote": 45056.244136 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.01194, "high": 0.012, "low": 0.01193, "close": 0.01199, "volume": 4639923.4, "close_time": 1768341599999, "quote_volume": 55496.802343, "trades": 719, "taker_buy_base": 2863614.9, "taker_buy_quote": 34245.918283 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.01198, "high": 0.01239, "low": 0.01198, "close": 0.01238, "volume": 35568926.1, "close_time": 1768345199999, "quote_volume": 436302.267094, "trades": 6211, "taker_buy_base": 17856919.3, "taker_buy_quote": 219007.14801 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.01237, "high": 0.01243, "low": 0.01214, "close": 0.0122, "volume": 17784163.9, "close_time": 1768348799999, "quote_volume": 218084.1139, "trades": 2764, "taker_buy_base": 8343248.9, "taker_buy_quote": 102233.612016 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0122, "high": 0.01236, "low": 0.01219, "close": 0.01232, "volume": 12524966.1, "close_time": 1768352399999, "quote_volume": 153841.473373, "trades": 1568, "taker_buy_base": 7784237.0, "taker_buy_quote": 95588.197448 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.01232, "high": 0.0124, "low": 0.01222, "close": 0.01225, "volume": 10383079.0, "close_time": 1768355999999, "quote_volume": 127802.922334, "trades": 1230, "taker_buy_base": 6088216.2, "taker_buy_quote": 74939.124912 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.01224, "high": 0.01229, "low": 0.01217, "close": 0.01221, "volume": 10416183.3, "close_time": 1768359599999, "quote_volume": 127345.170047, "trades": 1053, "taker_buy_base": 5037668.6, "taker_buy_quote": 61602.753268 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.01221, "high": 0.0123, "low": 0.01214, "close": 0.0123, "volume": 5212967.8, "close_time": 1768363199999, "quote_volume": 63677.300793, "trades": 785, "taker_buy_base": 3517213.3, "taker_buy_quote": 42972.047429 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.01229, "high": 0.01232, "low": 0.0122, "close": 0.01222, "volume": 8777564.0, "close_time": 1768366799999, "quote_volume": 107534.162695, "trades": 1005, "taker_buy_base": 4587959.3, "taker_buy_quote": 56243.922904 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.01222, "high": 0.01222, "low": 0.01212, "close": 0.01218, "volume": 4081082.9, "close_time": 1768370399999, "quote_volume": 49639.518699, "trades": 418, "taker_buy_base": 1667911.3, "taker_buy_quote": 20288.500355 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.01217, "high": 0.01246, "low": 0.01214, "close": 0.01242, "volume": 60839010.8, "close_time": 1768373999999, "quote_volume": 747351.24679, "trades": 5228, "taker_buy_base": 41226680.9, "taker_buy_quote": 506617.165084 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.01241, "high": 0.01241, "low": 0.01224, "close": 0.01226, "volume": 15785090.9, "close_time": 1768377599999, "quote_volume": 194224.909233, "trades": 1747, "taker_buy_base": 9714494.9, "taker_buy_quote": 119564.767501 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.01226, "high": 0.01233, "low": 0.01224, "close": 0.01226, "volume": 9784517.6, "close_time": 1768381199999, "quote_volume": 120240.374703, "trades": 1044, "taker_buy_base": 5311135.9, "taker_buy_quote": 65310.804115 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.01228, "high": 0.01234, "low": 0.01227, "close": 0.0123, "volume": 12339136.3, "close_time": 1768384799999, "quote_volume": 151954.508708, "trades": 716, "taker_buy_base": 4071962.6, "taker_buy_quote": 50108.983973 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0123, "high": 0.01235, "low": 0.01226, "close": 0.01233, "volume": 9422865.0, "close_time": 1768388399999, "quote_volume": 115969.671579, "trades": 824, "taker_buy_base": 4961588.6, "taker_buy_quote": 61068.586363 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.01232, "high": 0.01234, "low": 0.01222, "close": 0.01225, "volume": 11806686.7, "close_time": 1768391999999, "quote_volume": 144894.257664, "trades": 799, "taker_buy_base": 5837681.4, "taker_buy_quote": 71639.891974 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.01226, "high": 0.01233, "low": 0.01225, "close": 0.01226, "volume": 7511144.9, "close_time": 1768395599999, "quote_volume": 92267.412072, "trades": 729, "taker_buy_base": 3762044.9, "taker_buy_quote": 46210.246055 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.01227, "high": 0.01228, "low": 0.01213, "close": 0.01215, "volume": 8875611.0, "close_time": 1768399199999, "quote_volume": 108467.541772, "trades": 1276, "taker_buy_base": 4389045.4, "taker_buy_quote": 53633.360601 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.01215, "high": 0.01243, "low": 0.01215, "close": 0.01236, "volume": 19163778.7, "close_time": 1768402799999, "quote_volume": 235806.782106, "trades": 1922, "taker_buy_base": 9417748.2, "taker_buy_quote": 115968.543812 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.01235, "high": 0.01252, "low": 0.01229, "close": 0.01243, "volume": 14377505.8, "close_time": 1768406399999, "quote_volume": 178331.493877, "trades": 1552, "taker_buy_base": 5662181.0, "taker_buy_quote": 70302.609513 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.01243, "high": 0.01256, "low": 0.0124, "close": 0.01242, "volume": 14369780.3, "close_time": 1768409999999, "quote_volume": 179636.181307, "trades": 1453, "taker_buy_base": 7509782.4, "taker_buy_quote": 93872.716091 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.01242, "high": 0.01247, "low": 0.01224, "close": 0.01226, "volume": 12168101.4, "close_time": 1768413599999, "quote_volume": 150381.456665, "trades": 1040, "taker_buy_base": 4996603.8, "taker_buy_quote": 61761.481133 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.01226, "high": 0.01231, "low": 0.01206, "close": 0.01219, "volume": 12685821.5, "close_time": 1768417199999, "quote_volume": 154573.134842, "trades": 1455, "taker_buy_base": 5272285.8, "taker_buy_quote": 64295.938694 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.01218, "high": 0.01239, "low": 0.01215, "close": 0.01227, "volume": 13227677.1, "close_time": 1768420799999, "quote_volume": 162336.278792, "trades": 1613, "taker_buy_base": 8712805.6, "taker_buy_quote": 106955.65434 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.01227, "high": 0.01236, "low": 0.01222, "close": 0.01227, "volume": 9363505.5, "close_time": 1768424399999, "quote_volume": 115003.969584, "trades": 976, "taker_buy_base": 5774379.5, "taker_buy_quote": 70933.768923 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.01228, "high": 0.01232, "low": 0.01218, "close": 0.01221, "volume": 9503869.7, "close_time": 1768427999999, "quote_volume": 116378.030305, "trades": 1172, "taker_buy_base": 3187241.7, "taker_buy_quote": 39050.761904 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.01221, "high": 0.01221, "low": 0.01203, "close": 0.01208, "volume": 8327003.3, "close_time": 1768431599999, "quote_volume": 100875.669587, "trades": 982, "taker_buy_base": 3215828.7, "taker_buy_quote": 38979.869193 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.01208, "high": 0.01217, "low": 0.01206, "close": 0.01211, "volume": 4017871.5, "close_time": 1768435199999, "quote_volume": 48646.094016, "trades": 518, "taker_buy_base": 1726292.4, "taker_buy_quote": 20904.751767 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01212, "high": 0.01216, "low": 0.01201, "close": 0.01205, "volume": 11640721.6, "close_time": 1768438799999, "quote_volume": 140661.302156, "trades": 1250, "taker_buy_base": 6183903.4, "taker_buy_quote": 74748.60294 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.01205, "high": 0.01215, "low": 0.01202, "close": 0.01205, "volume": 6617238.6, "close_time": 1768442399999, "quote_volume": 79936.518492, "trades": 595, "taker_buy_base": 3933814.9, "taker_buy_quote": 47532.038587 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.01205, "high": 0.01206, "low": 0.01192, "close": 0.01196, "volume": 9784437.3, "close_time": 1768445999999, "quote_volume": 117225.265478, "trades": 866, "taker_buy_base": 3639264.4, "taker_buy_quote": 43610.502452 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.01196, "high": 0.01199, "low": 0.01176, "close": 0.01181, "volume": 22649994.5, "close_time": 1768449599999, "quote_volume": 268693.1605, "trades": 2343, "taker_buy_base": 11010597.6, "taker_buy_quote": 130788.138571 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0118, "high": 0.01191, "low": 0.01178, "close": 0.01188, "volume": 6325419.0, "close_time": 1768453199999, "quote_volume": 75069.728634, "trades": 581, "taker_buy_base": 3384038.6, "taker_buy_quote": 40145.015848 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.01189, "high": 0.01194, "low": 0.01188, "close": 0.01192, "volume": 6378499.4, "close_time": 1768456799999, "quote_volume": 76013.400888, "trades": 415, "taker_buy_base": 3510527.9, "taker_buy_quote": 41838.537959 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.01192, "high": 0.01196, "low": 0.01185, "close": 0.01188, "volume": 16613137.8, "close_time": 1768460399999, "quote_volume": 197844.905817, "trades": 577, "taker_buy_base": 9985918.5, "taker_buy_quote": 118901.235977 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.01188, "high": 0.01204, "low": 0.01188, "close": 0.01199, "volume": 5548124.4, "close_time": 1768463999999, "quote_volume": 66495.744321, "trades": 491, "taker_buy_base": 3553137.6, "taker_buy_quote": 42588.100782 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.01199, "high": 0.01199, "low": 0.01191, "close": 0.01198, "volume": 6238605.0, "close_time": 1768467599999, "quote_volume": 74583.501821, "trades": 616, "taker_buy_base": 3530706.8, "taker_buy_quote": 42228.546894 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.01198, "high": 0.01212, "low": 0.01192, "close": 0.01209, "volume": 11752189.2, "close_time": 1768471199999, "quote_volume": 141421.557032, "trades": 1176, "taker_buy_base": 7326874.6, "taker_buy_quote": 88220.402568 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.01208, "high": 0.0121, "low": 0.01201, "close": 0.01209, "volume": 4425791.5, "close_time": 1768474799999, "quote_volume": 53380.362806, "trades": 332, "taker_buy_base": 2442007.8, "taker_buy_quote": 29451.95564 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0121, "high": 0.01212, "low": 0.01202, "close": 0.01204, "volume": 4330358.2, "close_time": 1768478399999, "quote_volume": 52260.250723, "trades": 472, "taker_buy_base": 2100262.8, "taker_buy_quote": 25344.7106 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.01203, "high": 0.01213, "low": 0.01203, "close": 0.01212, "volume": 10942755.6, "close_time": 1768481999999, "quote_volume": 132218.663961, "trades": 1128, "taker_buy_base": 5648497.9, "taker_buy_quote": 68275.372874 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.01212, "high": 0.01214, "low": 0.01204, "close": 0.0121, "volume": 42471224.2, "close_time": 1768485599999, "quote_volume": 513690.232765, "trades": 3414, "taker_buy_base": 18178480.1, "taker_buy_quote": 220090.302673 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.01209, "high": 0.01211, "low": 0.01183, "close": 0.0119, "volume": 14758298.9, "close_time": 1768489199999, "quote_volume": 176567.038573, "trades": 1202, "taker_buy_base": 5356617.0, "taker_buy_quote": 64108.854267 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.01189, "high": 0.0119, "low": 0.01153, "close": 0.01174, "volume": 31309451.4, "close_time": 1768492799999, "quote_volume": 365724.557597, "trades": 2594, "taker_buy_base": 14205080.2, "taker_buy_quote": 166130.409621 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.01174, "high": 0.0118, "low": 0.0116, "close": 0.01177, "volume": 21680499.1, "close_time": 1768496399999, "quote_volume": 253487.777291, "trades": 2205, "taker_buy_base": 10913386.2, "taker_buy_quote": 127705.000788 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.01177, "high": 0.0118, "low": 0.01161, "close": 0.01162, "volume": 11994338.4, "close_time": 1768499999999, "quote_volume": 140416.962071, "trades": 987, "taker_buy_base": 4372523.7, "taker_buy_quote": 51323.741753 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.01162, "high": 0.01165, "low": 0.01148, "close": 0.01151, "volume": 25634893.9, "close_time": 1768503599999, "quote_volume": 295824.921799, "trades": 2977, "taker_buy_base": 14071542.8, "taker_buy_quote": 162334.718832 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0115, "high": 0.01155, "low": 0.01142, "close": 0.01153, "volume": 19112445.0, "close_time": 1768507199999, "quote_volume": 219326.10013, "trades": 1283, "taker_buy_base": 8084695.8, "taker_buy_quote": 92841.783242 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.01152, "high": 0.01156, "low": 0.0114, "close": 0.01144, "volume": 14417318.7, "close_time": 1768510799999, "quote_volume": 165230.080447, "trades": 740, "taker_buy_base": 6181730.8, "taker_buy_quote": 70875.345827 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.01144, "high": 0.01148, "low": 0.01139, "close": 0.01146, "volume": 6737931.3, "close_time": 1768514399999, "quote_volume": 77089.907194, "trades": 587, "taker_buy_base": 3928317.4, "taker_buy_quote": 44956.298738 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.01146, "high": 0.01156, "low": 0.01146, "close": 0.01153, "volume": 4650672.3, "close_time": 1768517999999, "quote_volume": 53570.302526, "trades": 317, "taker_buy_base": 1823843.6, "taker_buy_quote": 21008.158301 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.01152, "high": 0.01155, "low": 0.01149, "close": 0.01153, "volume": 5106233.8, "close_time": 1768521599999, "quote_volume": 58818.912696, "trades": 325, "taker_buy_base": 3234853.3, "taker_buy_quote": 37267.464889 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.01153, "high": 0.01157, "low": 0.01151, "close": 0.01151, "volume": 4186835.2, "close_time": 1768525199999, "quote_volume": 48339.193548, "trades": 248, "taker_buy_base": 2102409.5, "taker_buy_quote": 24278.240698 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.01152, "high": 0.01155, "low": 0.01147, "close": 0.01151, "volume": 8298414.4, "close_time": 1768528799999, "quote_volume": 95464.778413, "trades": 464, "taker_buy_base": 3189601.7, "taker_buy_quote": 36716.081173 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.01152, "high": 0.01159, "low": 0.01142, "close": 0.01158, "volume": 13996735.5, "close_time": 1768532399999, "quote_volume": 160897.169021, "trades": 963, "taker_buy_base": 6529131.5, "taker_buy_quote": 75173.782819 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.01158, "high": 0.01159, "low": 0.01148, "close": 0.01148, "volume": 4092109.6, "close_time": 1768535999999, "quote_volume": 47193.738567, "trades": 519, "taker_buy_base": 2056706.3, "taker_buy_quote": 23733.214253 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.01148, "high": 0.01151, "low": 0.01135, "close": 0.01139, "volume": 13097956.5, "close_time": 1768539599999, "quote_volume": 149826.773402, "trades": 1542, "taker_buy_base": 5711334.9, "taker_buy_quote": 65358.481076 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0114, "high": 0.01151, "low": 0.0114, "close": 0.01148, "volume": 8431849.7, "close_time": 1768543199999, "quote_volume": 96551.225611, "trades": 652, "taker_buy_base": 5066636.2, "taker_buy_quote": 58050.898479 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.01147, "high": 0.01153, "low": 0.01146, "close": 0.01153, "volume": 8984133.7, "close_time": 1768546799999, "quote_volume": 103245.802694, "trades": 567, "taker_buy_base": 6493496.5, "taker_buy_quote": 74636.478422 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.01153, "high": 0.01157, "low": 0.01149, "close": 0.01153, "volume": 7226189.4, "close_time": 1768550399999, "quote_volume": 83274.891102, "trades": 545, "taker_buy_base": 3652457.0, "taker_buy_quote": 42110.977664 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.01152, "high": 0.01159, "low": 0.01152, "close": 0.01154, "volume": 5478768.6, "close_time": 1768553999999, "quote_volume": 63326.487581, "trades": 473, "taker_buy_base": 3042583.2, "taker_buy_quote": 35172.856323 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.01154, "high": 0.01154, "low": 0.01148, "close": 0.01149, "volume": 7801948.2, "close_time": 1768557599999, "quote_volume": 89728.078538, "trades": 604, "taker_buy_base": 4494500.0, "taker_buy_quote": 51686.404478 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.01149, "high": 0.01149, "low": 0.01144, "close": 0.01146, "volume": 4533420.1, "close_time": 1768561199999, "quote_volume": 51971.200571, "trades": 338, "taker_buy_base": 2262467.6, "taker_buy_quote": 25938.263037 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.01146, "high": 0.0115, "low": 0.01142, "close": 0.0115, "volume": 7581135.6, "close_time": 1768564799999, "quote_volume": 86902.362401, "trades": 838, "taker_buy_base": 4604423.6, "taker_buy_quote": 52787.579571 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.01151, "high": 0.01151, "low": 0.01146, "close": 0.0115, "volume": 6022800.0, "close_time": 1768568399999, "quote_volume": 69166.525606, "trades": 614, "taker_buy_base": 3357698.6, "taker_buy_quote": 38566.340132 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.01149, "high": 0.01149, "low": 0.01142, "close": 0.01145, "volume": 7823092.7, "close_time": 1768571999999, "quote_volume": 89668.281156, "trades": 1085, "taker_buy_base": 3761860.2, "taker_buy_quote": 43125.233843 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.01146, "high": 0.01155, "low": 0.01145, "close": 0.01149, "volume": 10299739.5, "close_time": 1768575599999, "quote_volume": 118501.483483, "trades": 1162, "taker_buy_base": 5803476.7, "taker_buy_quote": 66789.16067 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0115, "high": 0.01159, "low": 0.01123, "close": 0.01131, "volume": 31005865.5, "close_time": 1768579199999, "quote_volume": 351888.892186, "trades": 2311, "taker_buy_base": 11117397.5, "taker_buy_quote": 126462.127295 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.01131, "high": 0.01148, "low": 0.01129, "close": 0.0114, "volume": 25021202.6, "close_time": 1768582799999, "quote_volume": 285532.466611, "trades": 1540, "taker_buy_base": 12834429.4, "taker_buy_quote": 146338.997949 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0114, "high": 0.01152, "low": 0.01132, "close": 0.01152, "volume": 9307863.3, "close_time": 1768586399999, "quote_volume": 106237.846634, "trades": 953, "taker_buy_base": 5724914.3, "taker_buy_quote": 65400.442766 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.01152, "high": 0.01158, "low": 0.0115, "close": 0.01153, "volume": 4843350.7, "close_time": 1768589999999, "quote_volume": 55869.422457, "trades": 388, "taker_buy_base": 2896297.2, "taker_buy_quote": 33411.665948 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.01152, "high": 0.01154, "low": 0.01143, "close": 0.01151, "volume": 4330186.1, "close_time": 1768593599999, "quote_volume": 49672.493333, "trades": 335, "taker_buy_base": 2118280.7, "taker_buy_quote": 24298.642201 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.01152, "high": 0.01175, "low": 0.01144, "close": 0.01174, "volume": 9523890.1, "close_time": 1768597199999, "quote_volume": 110663.358499, "trades": 828, "taker_buy_base": 5199259.6, "taker_buy_quote": 60424.806814 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.01174, "high": 0.01197, "low": 0.01171, "close": 0.01178, "volume": 21973421.6, "close_time": 1768600799999, "quote_volume": 260069.958299, "trades": 1545, "taker_buy_base": 13763941.9, "taker_buy_quote": 163001.209124 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.01178, "high": 0.01189, "low": 0.01175, "close": 0.01186, "volume": 7947825.1, "close_time": 1768604399999, "quote_volume": 94130.549542, "trades": 971, "taker_buy_base": 4257625.7, "taker_buy_quote": 50423.349562 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.01186, "high": 0.01188, "low": 0.01176, "close": 0.01179, "volume": 7405424.5, "close_time": 1768607999999, "quote_volume": 87452.915293, "trades": 472, "taker_buy_base": 3442853.1, "taker_buy_quote": 40656.368392 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0118, "high": 0.01186, "low": 0.01176, "close": 0.01184, "volume": 9022411.7, "close_time": 1768611599999, "quote_volume": 106564.814532, "trades": 710, "taker_buy_base": 4844660.7, "taker_buy_quote": 57197.594665 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.01184, "high": 0.01198, "low": 0.01183, "close": 0.01188, "volume": 11997123.3, "close_time": 1768615199999, "quote_volume": 142941.516049, "trades": 1458, "taker_buy_base": 5366462.0, "taker_buy_quote": 63968.191264 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.01188, "high": 0.01199, "low": 0.01174, "close": 0.01177, "volume": 19569345.4, "close_time": 1768618799999, "quote_volume": 232465.906539, "trades": 1713, "taker_buy_base": 10778600.2, "taker_buy_quote": 128090.984744 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.01177, "high": 0.0118, "low": 0.01172, "close": 0.0118, "volume": 4860047.0, "close_time": 1768622399999, "quote_volume": 57120.788222, "trades": 696, "taker_buy_base": 1803690.2, "taker_buy_quote": 21208.646991 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.01179, "high": 0.01185, "low": 0.01174, "close": 0.01183, "volume": 3136395.7, "close_time": 1768625999999, "quote_volume": 36992.970575, "trades": 323, "taker_buy_base": 1776980.7, "taker_buy_quote": 20969.981359 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.01183, "high": 0.01192, "low": 0.01183, "close": 0.01185, "volume": 6240733.5, "close_time": 1768629599999, "quote_volume": 74154.397427, "trades": 623, "taker_buy_base": 2497972.5, "taker_buy_quote": 29684.846133 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.01185, "high": 0.01194, "low": 0.01184, "close": 0.01187, "volume": 9612269.0, "close_time": 1768633199999, "quote_volume": 114311.169004, "trades": 649, "taker_buy_base": 4394394.8, "taker_buy_quote": 52242.137219 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.01187, "high": 0.01202, "low": 0.01184, "close": 0.01202, "volume": 8708961.5, "close_time": 1768636799999, "quote_volume": 104195.175317, "trades": 739, "taker_buy_base": 5142348.9, "taker_buy_quote": 61527.181722 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.01202, "high": 0.01217, "low": 0.012, "close": 0.01213, "volume": 15180365.7, "close_time": 1768640399999, "quote_volume": 183422.333582, "trades": 1427, "taker_buy_base": 8298385.9, "taker_buy_quote": 100314.070041 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.01213, "high": 0.01217, "low": 0.012, "close": 0.01202, "volume": 6742538.7, "close_time": 1768643999999, "quote_volume": 81539.816249, "trades": 801, "taker_buy_base": 3645473.4, "taker_buy_quote": 44103.312039 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.01201, "high": 0.01205, "low": 0.01194, "close": 0.01197, "volume": 10003388.7, "close_time": 1768647599999, "quote_volume": 119907.204229, "trades": 917, "taker_buy_base": 6759030.2, "taker_buy_quote": 81039.829837 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.01195, "high": 0.01196, "low": 0.01186, "close": 0.01188, "volume": 5086847.9, "close_time": 1768651199999, "quote_volume": 60611.462703, "trades": 537, "taker_buy_base": 3011810.3, "taker_buy_quote": 35881.846272 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.01188, "high": 0.0121, "low": 0.01185, "close": 0.0121, "volume": 7277587.7, "close_time": 1768654799999, "quote_volume": 87397.706183, "trades": 1003, "taker_buy_base": 3697598.2, "taker_buy_quote": 44411.934388 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.01209, "high": 0.01212, "low": 0.01199, "close": 0.01204, "volume": 8860212.9, "close_time": 1768658399999, "quote_volume": 106764.823792, "trades": 1093, "taker_buy_base": 5768274.9, "taker_buy_quote": 69500.421677 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.01204, "high": 0.01222, "low": 0.01198, "close": 0.01211, "volume": 14088450.0, "close_time": 1768661999999, "quote_volume": 170635.870773, "trades": 1428, "taker_buy_base": 5977295.1, "taker_buy_quote": 72328.180897 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0121, "high": 0.0122, "low": 0.01203, "close": 0.01212, "volume": 7820455.7, "close_time": 1768665599999, "quote_volume": 94777.99545, "trades": 780, "taker_buy_base": 4752960.5, "taker_buy_quote": 57614.961601 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.01212, "high": 0.01212, "low": 0.01191, "close": 0.01197, "volume": 19008723.8, "close_time": 1768669199999, "quote_volume": 227252.984558, "trades": 1627, "taker_buy_base": 7735276.3, "taker_buy_quote": 92564.217935 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.01198, "high": 0.01204, "low": 0.01193, "close": 0.01199, "volume": 8022461.6, "close_time": 1768672799999, "quote_volume": 95990.629864, "trades": 718, "taker_buy_base": 4311764.2, "taker_buy_quote": 51594.711981 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.01199, "high": 0.01202, "low": 0.01194, "close": 0.01199, "volume": 3695169.0, "close_time": 1768676399999, "quote_volume": 44294.715031, "trades": 369, "taker_buy_base": 1764689.1, "taker_buy_quote": 21159.006822 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.012, "high": 0.01208, "low": 0.01195, "close": 0.01201, "volume": 5448894.1, "close_time": 1768679999999, "quote_volume": 65462.663291, "trades": 459, "taker_buy_base": 3126964.7, "taker_buy_quote": 37593.256755 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.01202, "high": 0.01205, "low": 0.01194, "close": 0.01196, "volume": 3327945.7, "close_time": 1768683599999, "quote_volume": 39883.4714, "trades": 302, "taker_buy_base": 1546738.5, "taker_buy_quote": 18527.003771 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.01195, "high": 0.01195, "low": 0.01189, "close": 0.01192, "volume": 6457638.0, "close_time": 1768687199999, "quote_volume": 76964.172681, "trades": 416, "taker_buy_base": 2917324.0, "taker_buy_quote": 34766.254221 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.01192, "high": 0.01194, "low": 0.01178, "close": 0.01181, "volume": 9421581.7, "close_time": 1768690799999, "quote_volume": 111624.816271, "trades": 489, "taker_buy_base": 3284031.9, "taker_buy_quote": 38937.573274 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.01181, "high": 0.01183, "low": 0.01177, "close": 0.01179, "volume": 4470584.1, "close_time": 1768694399999, "quote_volume": 52701.207649, "trades": 430, "taker_buy_base": 2830155.2, "taker_buy_quote": 33357.105005 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0118, "high": 0.01195, "low": 0.01179, "close": 0.01184, "volume": 8527958.1, "close_time": 1768697999999, "quote_volume": 101130.475271, "trades": 679, "taker_buy_base": 3483523.8, "taker_buy_quote": 41342.249369 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.01184, "high": 0.01187, "low": 0.01165, "close": 0.01171, "volume": 16608618.0, "close_time": 1768701599999, "quote_volume": 195083.004473, "trades": 1524, "taker_buy_base": 7278694.2, "taker_buy_quote": 85418.487591 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.01171, "high": 0.01173, "low": 0.01163, "close": 0.01168, "volume": 6190806.6, "close_time": 1768705199999, "quote_volume": 72300.728559, "trades": 681, "taker_buy_base": 3551921.9, "taker_buy_quote": 41484.715347 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.01169, "high": 0.01172, "low": 0.01167, "close": 0.01167, "volume": 4038148.9, "close_time": 1768708799999, "quote_volume": 47220.23491, "trades": 299, "taker_buy_base": 1912539.8, "taker_buy_quote": 22364.218847 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.01166, "high": 0.01169, "low": 0.01162, "close": 0.01169, "volume": 4271140.1, "close_time": 1768712399999, "quote_volume": 49782.337637, "trades": 670, "taker_buy_base": 2943217.3, "taker_buy_quote": 34315.875803 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.01168, "high": 0.01169, "low": 0.01164, "close": 0.01167, "volume": 4312625.3, "close_time": 1768715999999, "quote_volume": 50297.641532, "trades": 646, "taker_buy_base": 2748289.1, "taker_buy_quote": 32055.098578 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.01167, "high": 0.01171, "low": 0.01162, "close": 0.01165, "volume": 5847596.1, "close_time": 1768719599999, "quote_volume": 68203.761914, "trades": 813, "taker_buy_base": 3216505.9, "taker_buy_quote": 37527.756128 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.01165, "high": 0.01172, "low": 0.01158, "close": 0.01168, "volume": 8780531.2, "close_time": 1768723199999, "quote_volume": 102202.364938, "trades": 1542, "taker_buy_base": 5000629.6, "taker_buy_quote": 58203.597607 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.01167, "high": 0.0117, "low": 0.01164, "close": 0.01167, "volume": 6361582.1, "close_time": 1768726799999, "quote_volume": 74244.219166, "trades": 801, "taker_buy_base": 2896042.6, "taker_buy_quote": 33800.969738 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.01166, "high": 0.01168, "low": 0.01163, "close": 0.01166, "volume": 4592236.4, "close_time": 1768730399999, "quote_volume": 53543.477643, "trades": 605, "taker_buy_base": 2699759.6, "taker_buy_quote": 31481.105073 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.01165, "high": 0.01167, "low": 0.01161, "close": 0.01164, "volume": 5467404.1, "close_time": 1768733999999, "quote_volume": 63609.22618, "trades": 575, "taker_buy_base": 2844357.6, "taker_buy_quote": 33097.689831 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.01164, "high": 0.01166, "low": 0.01161, "close": 0.01163, "volume": 2750790.6, "close_time": 1768737599999, "quote_volume": 32002.55152, "trades": 360, "taker_buy_base": 1519154.4, "taker_buy_quote": 17675.340435 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.01163, "high": 0.01164, "low": 0.01157, "close": 0.01158, "volume": 5250887.8, "close_time": 1768741199999, "quote_volume": 60993.169416, "trades": 1015, "taker_buy_base": 2885143.7, "taker_buy_quote": 33518.112097 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.01157, "high": 0.01164, "low": 0.01156, "close": 0.01159, "volume": 10850259.9, "close_time": 1768744799999, "quote_volume": 125898.614586, "trades": 1213, "taker_buy_base": 6375381.1, "taker_buy_quote": 73977.541419 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.01159, "high": 0.01168, "low": 0.01155, "close": 0.01155, "volume": 9839515.2, "close_time": 1768748399999, "quote_volume": 114387.024505, "trades": 1009, "taker_buy_base": 5197293.9, "taker_buy_quote": 60423.429427 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.01155, "high": 0.01164, "low": 0.01152, "close": 0.01164, "volume": 5019788.0, "close_time": 1768751999999, "quote_volume": 58129.459771, "trades": 722, "taker_buy_base": 2432718.6, "taker_buy_quote": 28190.397725 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.01164, "high": 0.0117, "low": 0.01161, "close": 0.01164, "volume": 5777575.3, "close_time": 1768755599999, "quote_volume": 67423.457953, "trades": 610, "taker_buy_base": 3410426.5, "taker_buy_quote": 39804.943189 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.01164, "high": 0.01167, "low": 0.0116, "close": 0.01165, "volume": 7709131.9, "close_time": 1768759199999, "quote_volume": 89679.206723, "trades": 788, "taker_buy_base": 3956847.7, "taker_buy_quote": 46062.630478 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.01165, "high": 0.01179, "low": 0.01164, "close": 0.01175, "volume": 12520856.3, "close_time": 1768762799999, "quote_volume": 146910.912754, "trades": 760, "taker_buy_base": 4853670.1, "taker_buy_quote": 56895.160124 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.01177, "high": 0.01179, "low": 0.01166, "close": 0.01168, "volume": 3510550.0, "close_time": 1768766399999, "quote_volume": 41156.246767, "trades": 388, "taker_buy_base": 1920384.3, "taker_buy_quote": 22506.913506 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.01168, "high": 0.01181, "low": 0.01166, "close": 0.01174, "volume": 3512156.0, "close_time": 1768769999999, "quote_volume": 41270.351563, "trades": 325, "taker_buy_base": 1899032.3, "taker_buy_quote": 22317.5102 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.01175, "high": 0.01177, "low": 0.01173, "close": 0.01173, "volume": 2884402.8, "close_time": 1768773599999, "quote_volume": 33895.198166, "trades": 305, "taker_buy_base": 1458264.8, "taker_buy_quote": 17137.442637 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.01173, "high": 0.0118, "low": 0.01167, "close": 0.0117, "volume": 8084495.0, "close_time": 1768777199999, "quote_volume": 94616.734619, "trades": 419, "taker_buy_base": 3735097.2, "taker_buy_quote": 43689.575308 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0117, "high": 0.0117, "low": 0.01101, "close": 0.01103, "volume": 41665686.0, "close_time": 1768780799999, "quote_volume": 470135.953542, "trades": 4471, "taker_buy_base": 19378887.6, "taker_buy_quote": 218259.997224 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.01103, "high": 0.01103, "low": 0.01007, "close": 0.01075, "volume": 134774069.4, "close_time": 1768784399999, "quote_volume": 1426252.814061, "trades": 16913, "taker_buy_base": 72297725.1, "taker_buy_quote": 765239.084121 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.01074, "high": 0.01077, "low": 0.01062, "close": 0.01073, "volume": 25674952.1, "close_time": 1768787999999, "quote_volume": 274796.669574, "trades": 5106, "taker_buy_base": 15127009.9, "taker_buy_quote": 161931.321807 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.01072, "high": 0.01081, "low": 0.0107, "close": 0.01078, "volume": 15317960.0, "close_time": 1768791599999, "quote_volume": 164972.198077, "trades": 1307, "taker_buy_base": 8359755.5, "taker_buy_quote": 90026.795711 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.01077, "high": 0.01084, "low": 0.01071, "close": 0.0108, "volume": 21243726.3, "close_time": 1768795199999, "quote_volume": 228641.487042, "trades": 1035, "taker_buy_base": 12159123.9, "taker_buy_quote": 130903.118025 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.01079, "high": 0.01081, "low": 0.01068, "close": 0.01068, "volume": 21943170.6, "close_time": 1768798799999, "quote_volume": 235402.335826, "trades": 1069, "taker_buy_base": 10649649.4, "taker_buy_quote": 114263.610684 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.01068, "high": 0.01072, "low": 0.01065, "close": 0.01071, "volume": 13722139.5, "close_time": 1768802399999, "quote_volume": 146627.092207, "trades": 781, "taker_buy_base": 7878950.5, "taker_buy_quote": 84194.106862 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.01072, "high": 0.01072, "low": 0.01064, "close": 0.01065, "volume": 9147159.0, "close_time": 1768805999999, "quote_volume": 97673.128144, "trades": 502, "taker_buy_base": 3930758.0, "taker_buy_quote": 41962.069338 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.01066, "high": 0.01069, "low": 0.01063, "close": 0.01067, "volume": 7942382.4, "close_time": 1768809599999, "quote_volume": 84648.853879, "trades": 492, "taker_buy_base": 3787952.8, "taker_buy_quote": 40381.448518 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.01066, "high": 0.0108, "low": 0.01065, "close": 0.01079, "volume": 15542588.6, "close_time": 1768813199999, "quote_volume": 167010.109466, "trades": 901, "taker_buy_base": 9137261.9, "taker_buy_quote": 98204.524913 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.01078, "high": 0.01078, "low": 0.01072, "close": 0.01074, "volume": 5173953.8, "close_time": 1768816799999, "quote_volume": 55592.431049, "trades": 387, "taker_buy_base": 2547332.9, "taker_buy_quote": 27373.644558 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.01074, "high": 0.01074, "low": 0.01065, "close": 0.01066, "volume": 7305599.2, "close_time": 1768820399999, "quote_volume": 78119.086757, "trades": 520, "taker_buy_base": 3106577.5, "taker_buy_quote": 33218.17963 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.01066, "high": 0.01072, "low": 0.01066, "close": 0.01068, "volume": 8169764.9, "close_time": 1768823999999, "quote_volume": 87273.404208, "trades": 521, "taker_buy_base": 4358143.3, "taker_buy_quote": 46558.030649 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.01067, "high": 0.01068, "low": 0.01059, "close": 0.01064, "volume": 11569791.9, "close_time": 1768827599999, "quote_volume": 123064.860121, "trades": 668, "taker_buy_base": 6385492.2, "taker_buy_quote": 67938.896273 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.01064, "high": 0.0107, "low": 0.01063, "close": 0.01066, "volume": 7473209.8, "close_time": 1768831199999, "quote_volume": 79766.437446, "trades": 514, "taker_buy_base": 3216135.4, "taker_buy_quote": 34330.46995 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.01068, "high": 0.01076, "low": 0.01066, "close": 0.0107, "volume": 6547745.4, "close_time": 1768834799999, "quote_volume": 70111.951761, "trades": 413, "taker_buy_base": 3017079.2, "taker_buy_quote": 32307.357475 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.01071, "high": 0.01074, "low": 0.01067, "close": 0.01072, "volume": 12808785.1, "close_time": 1768838399999, "quote_volume": 137222.431784, "trades": 650, "taker_buy_base": 8110376.2, "taker_buy_quote": 86901.66381 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.01071, "high": 0.01086, "low": 0.01068, "close": 0.01086, "volume": 11022155.0, "close_time": 1768841999999, "quote_volume": 118424.623128, "trades": 443, "taker_buy_base": 3657450.0, "taker_buy_quote": 39400.653684 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.01086, "high": 0.01086, "low": 0.01079, "close": 0.01082, "volume": 6901201.1, "close_time": 1768845599999, "quote_volume": 74722.650896, "trades": 371, "taker_buy_base": 2425806.0, "taker_buy_quote": 26277.82592 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.01082, "high": 0.01089, "low": 0.0108, "close": 0.01089, "volume": 3794717.7, "close_time": 1768849199999, "quote_volume": 41125.133008, "trades": 271, "taker_buy_base": 2059998.1, "taker_buy_quote": 22321.309414 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.01089, "high": 0.01107, "low": 0.01088, "close": 0.011, "volume": 12833027.8, "close_time": 1768852799999, "quote_volume": 140959.520796, "trades": 715, "taker_buy_base": 6087887.2, "taker_buy_quote": 66910.162996 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.01101, "high": 0.01102, "low": 0.0109, "close": 0.01093, "volume": 4456213.5, "close_time": 1768856399999, "quote_volume": 48782.993428, "trades": 307, "taker_buy_base": 2501897.6, "taker_buy_quote": 27391.597661 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.01094, "high": 0.01096, "low": 0.0108, "close": 0.01082, "volume": 7732122.9, "close_time": 1768859999999, "quote_volume": 83972.964665, "trades": 386, "taker_buy_base": 3034908.5, "taker_buy_quote": 32930.77596 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.01082, "high": 0.01085, "low": 0.01072, "close": 0.01072, "volume": 6291249.5, "close_time": 1768863599999, "quote_volume": 67856.076741, "trades": 373, "taker_buy_base": 3305673.9, "taker_buy_quote": 35662.728462 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.01072, "high": 0.01089, "low": 0.0107, "close": 0.01083, "volume": 10952044.7, "close_time": 1768867199999, "quote_volume": 118485.036141, "trades": 690, "taker_buy_base": 4850720.9, "taker_buy_quote": 52437.641996 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.01084, "high": 0.01086, "low": 0.01079, "close": 0.0108, "volume": 5228225.1, "close_time": 1768870799999, "quote_volume": 56601.823626, "trades": 468, "taker_buy_base": 3088480.8, "taker_buy_quote": 33438.432006 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.01079, "high": 0.01086, "low": 0.01073, "close": 0.01078, "volume": 10088417.3, "close_time": 1768874399999, "quote_volume": 108837.962808, "trades": 604, "taker_buy_base": 4989457.1, "taker_buy_quote": 53799.522332 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.01078, "high": 0.01086, "low": 0.01072, "close": 0.01081, "volume": 8879362.8, "close_time": 1768877999999, "quote_volume": 95928.836477, "trades": 592, "taker_buy_base": 5537754.9, "taker_buy_quote": 59850.34191 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.01082, "high": 0.01083, "low": 0.01071, "close": 0.01073, "volume": 7583741.7, "close_time": 1768881599999, "quote_volume": 81609.158146, "trades": 697, "taker_buy_base": 4626676.7, "taker_buy_quote": 49799.41543 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.01072, "high": 0.01082, "low": 0.01071, "close": 0.01076, "volume": 17278889.9, "close_time": 1768885199999, "quote_volume": 185939.432338, "trades": 1068, "taker_buy_base": 8189455.4, "taker_buy_quote": 88139.228687 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.01076, "high": 0.01081, "low": 0.01068, "close": 0.01072, "volume": 16976207.7, "close_time": 1768888799999, "quote_volume": 182462.20398, "trades": 884, "taker_buy_base": 8762877.1, "taker_buy_quote": 94244.927679 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.01071, "high": 0.01072, "low": 0.01054, "close": 0.01059, "volume": 18210241.2, "close_time": 1768892399999, "quote_volume": 193304.254267, "trades": 870, "taker_buy_base": 7857619.0, "taker_buy_quote": 83407.246138 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.01059, "high": 0.01064, "low": 0.01052, "close": 0.01052, "volume": 12283724.6, "close_time": 1768895999999, "quote_volume": 130151.542916, "trades": 609, "taker_buy_base": 6260813.0, "taker_buy_quote": 66364.821959 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.01052, "high": 0.01057, "low": 0.01045, "close": 0.01053, "volume": 15889011.6, "close_time": 1768899599999, "quote_volume": 166962.656849, "trades": 1305, "taker_buy_base": 8232306.2, "taker_buy_quote": 86532.367155 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.01052, "high": 0.01054, "low": 0.01049, "close": 0.01054, "volume": 12365983.5, "close_time": 1768903199999, "quote_volume": 130091.615901, "trades": 924, "taker_buy_base": 6917029.0, "taker_buy_quote": 72780.437294 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.01053, "high": 0.01061, "low": 0.01052, "close": 0.01053, "volume": 7864316.2, "close_time": 1768906799999, "quote_volume": 83006.916564, "trades": 541, "taker_buy_base": 3811100.4, "taker_buy_quote": 40229.691861 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.01053, "high": 0.01054, "low": 0.01034, "close": 0.01036, "volume": 23187557.2, "close_time": 1768910399999, "quote_volume": 241922.920024, "trades": 1741, "taker_buy_base": 10739627.0, "taker_buy_quote": 112047.863174 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.01036, "high": 0.01049, "low": 0.01035, "close": 0.01047, "volume": 14856763.7, "close_time": 1768913999999, "quote_volume": 155130.377219, "trades": 845, "taker_buy_base": 8808254.4, "taker_buy_quote": 91967.229165 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.01046, "high": 0.01046, "low": 0.01033, "close": 0.01034, "volume": 14169241.0, "close_time": 1768917599999, "quote_volume": 147404.792065, "trades": 1192, "taker_buy_base": 6173075.5, "taker_buy_quote": 64211.823298 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.01034, "high": 0.01055, "low": 0.01034, "close": 0.01044, "volume": 20918956.5, "close_time": 1768921199999, "quote_volume": 218145.804527, "trades": 2046, "taker_buy_base": 11053325.3, "taker_buy_quote": 115254.663336 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.01044, "high": 0.01045, "low": 0.01033, "close": 0.01038, "volume": 22475918.6, "close_time": 1768924799999, "quote_volume": 233588.643056, "trades": 2423, "taker_buy_base": 10768294.6, "taker_buy_quote": 111891.429044 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.01039, "high": 0.01042, "low": 0.0101, "close": 0.01012, "volume": 57323722.7, "close_time": 1768928399999, "quote_volume": 587041.108668, "trades": 3528, "taker_buy_base": 20018840.3, "taker_buy_quote": 205004.673201 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.01011, "high": 0.01022, "low": 0.01004, "close": 0.01012, "volume": 25970313.8, "close_time": 1768931999999, "quote_volume": 262614.112613, "trades": 1637, "taker_buy_base": 12344507.6, "taker_buy_quote": 124816.877772 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.01013, "high": 0.01017, "low": 0.01005, "close": 0.01009, "volume": 10956160.1, "close_time": 1768935599999, "quote_volume": 110769.134031, "trades": 658, "taker_buy_base": 6235381.2, "taker_buy_quote": 63032.280814 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0101, "high": 0.01016, "low": 0.0101, "close": 0.01013, "volume": 8301249.7, "close_time": 1768939199999, "quote_volume": 84130.612497, "trades": 650, "taker_buy_base": 4199687.5, "taker_buy_quote": 42564.188783 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.01013, "high": 0.01021, "low": 0.01008, "close": 0.01019, "volume": 10458405.8, "close_time": 1768942799999, "quote_volume": 106286.32347, "trades": 1516, "taker_buy_base": 4938392.8, "taker_buy_quote": 50177.541573 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.01019, "high": 0.01019, "low": 0.01006, "close": 0.01009, "volume": 7695320.1, "close_time": 1768946399999, "quote_volume": 77800.029709, "trades": 493, "taker_buy_base": 4826074.0, "taker_buy_quote": 48792.598404 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.01009, "high": 0.01015, "low": 0.00995, "close": 0.01009, "volume": 21142156.6, "close_time": 1768949999999, "quote_volume": 212874.590764, "trades": 1404, "taker_buy_base": 7997357.2, "taker_buy_quote": 80601.882795 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.01008, "high": 0.01011, "low": 0.01004, "close": 0.01009, "volume": 8283931.5, "close_time": 1768953599999, "quote_volume": 83466.917389, "trades": 730, "taker_buy_base": 4751811.0, "taker_buy_quote": 47873.364762 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.01009, "high": 0.01026, "low": 0.01008, "close": 0.01026, "volume": 8929635.8, "close_time": 1768957199999, "quote_volume": 90690.780121, "trades": 598, "taker_buy_base": 5087986.3, "taker_buy_quote": 51647.950162 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.01026, "high": 0.01039, "low": 0.01026, "close": 0.01034, "volume": 9255189.6, "close_time": 1768960799999, "quote_volume": 95758.815856, "trades": 545, "taker_buy_base": 5449795.1, "taker_buy_quote": 56394.262336 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.01035, "high": 0.01045, "low": 0.01035, "close": 0.01042, "volume": 8104176.8, "close_time": 1768964399999, "quote_volume": 84327.700663, "trades": 478, "taker_buy_base": 4389567.0, "taker_buy_quote": 45692.635606 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.01041, "high": 0.01047, "low": 0.01039, "close": 0.0104, "volume": 9056601.4, "close_time": 1768967999999, "quote_volume": 94466.385793, "trades": 490, "taker_buy_base": 4748270.1, "taker_buy_quote": 49530.740015 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.01039, "high": 0.01044, "low": 0.01036, "close": 0.01044, "volume": 4410687.2, "close_time": 1768971599999, "quote_volume": 45856.873549, "trades": 279, "taker_buy_base": 2505712.9, "taker_buy_quote": 26057.425797 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.01043, "high": 0.01054, "low": 0.01038, "close": 0.01052, "volume": 17543828.4, "close_time": 1768975199999, "quote_volume": 183382.07798, "trades": 1736, "taker_buy_base": 8842624.9, "taker_buy_quote": 92492.493632 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.01051, "high": 0.01054, "low": 0.01044, "close": 0.01049, "volume": 13398003.6, "close_time": 1768978799999, "quote_volume": 140625.437713, "trades": 2055, "taker_buy_base": 8775562.9, "taker_buy_quote": 92139.977334 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.01048, "high": 0.01051, "low": 0.01036, "close": 0.01039, "volume": 23219378.2, "close_time": 1768982399999, "quote_volume": 242305.252637, "trades": 1709, "taker_buy_base": 11012371.5, "taker_buy_quote": 114912.45705 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0104, "high": 0.01044, "low": 0.01035, "close": 0.01044, "volume": 16805860.9, "close_time": 1768985999999, "quote_volume": 174476.056773, "trades": 1485, "taker_buy_base": 8283535.1, "taker_buy_quote": 86039.109434 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.01044, "high": 0.01044, "low": 0.01038, "close": 0.01042, "volume": 4901615.5, "close_time": 1768989599999, "quote_volume": 51036.768022, "trades": 217, "taker_buy_base": 1326068.0, "taker_buy_quote": 13815.210516 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.01042, "high": 0.01049, "low": 0.01039, "close": 0.01039, "volume": 7157841.5, "close_time": 1768993199999, "quote_volume": 74664.104095, "trades": 347, "taker_buy_base": 4004675.9, "taker_buy_quote": 41779.467933 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.01039, "high": 0.01042, "low": 0.01027, "close": 0.01029, "volume": 6362356.2, "close_time": 1768996799999, "quote_volume": 65958.933905, "trades": 328, "taker_buy_base": 3153520.5, "taker_buy_quote": 32738.597054 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0103, "high": 0.0103, "low": 0.01013, "close": 0.01027, "volume": 19116930.3, "close_time": 1769000399999, "quote_volume": 194861.593766, "trades": 948, "taker_buy_base": 7784363.8, "taker_buy_quote": 79379.626179 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.01027, "high": 0.01032, "low": 0.01018, "close": 0.0102, "volume": 8391342.4, "close_time": 1769003999999, "quote_volume": 85950.258549, "trades": 714, "taker_buy_base": 3685458.1, "taker_buy_quote": 37782.594907 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.01019, "high": 0.01051, "low": 0.01019, "close": 0.0105, "volume": 25327496.5, "close_time": 1769007599999, "quote_volume": 263094.15567, "trades": 2828, "taker_buy_base": 11811305.1, "taker_buy_quote": 122551.563689 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.01049, "high": 0.01057, "low": 0.01041, "close": 0.01052, "volume": 19894519.9, "close_time": 1769011199999, "quote_volume": 208588.610768, "trades": 2341, "taker_buy_base": 8463111.7, "taker_buy_quote": 88788.386838 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.01053, "high": 0.01053, "low": 0.01006, "close": 0.01008, "volume": 27565218.6, "close_time": 1769014799999, "quote_volume": 283483.779098, "trades": 5026, "taker_buy_base": 8841157.5, "taker_buy_quote": 90786.557178 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.01008, "high": 0.01018, "low": 0.00997, "close": 0.01011, "volume": 19213083.7, "close_time": 1769018399999, "quote_volume": 193365.198438, "trades": 1688, "taker_buy_base": 9983464.2, "taker_buy_quote": 100530.323257 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.01011, "high": 0.01027, "low": 0.01006, "close": 0.01022, "volume": 8318876.9, "close_time": 1769021999999, "quote_volume": 84459.598974, "trades": 1037, "taker_buy_base": 3848144.9, "taker_buy_quote": 39077.785948 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.01022, "high": 0.01065, "low": 0.01018, "close": 0.01062, "volume": 34466245.9, "close_time": 1769025599999, "quote_volume": 360766.182206, "trades": 4426, "taker_buy_base": 19611379.1, "taker_buy_quote": 205225.676006 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.01063, "high": 0.01067, "low": 0.0105, "close": 0.01062, "volume": 15939668.9, "close_time": 1769029199999, "quote_volume": 168958.143208, "trades": 1792, "taker_buy_base": 7067638.4, "taker_buy_quote": 74942.404031 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.01063, "high": 0.01071, "low": 0.01059, "close": 0.01064, "volume": 10759149.1, "close_time": 1769032799999, "quote_volume": 114519.298889, "trades": 1208, "taker_buy_base": 7037601.6, "taker_buy_quote": 74930.049165 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.01063, "high": 0.01068, "low": 0.0105, "close": 0.01052, "volume": 4987273.4, "close_time": 1769036399999, "quote_volume": 52863.717356, "trades": 416, "taker_buy_base": 1999082.0, "taker_buy_quote": 21201.241476 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.01052, "high": 0.01056, "low": 0.01039, "close": 0.01044, "volume": 6256648.8, "close_time": 1769039999999, "quote_volume": 65543.593875, "trades": 767, "taker_buy_base": 3134190.2, "taker_buy_quote": 32844.586153 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.01045, "high": 0.01057, "low": 0.01045, "close": 0.01052, "volume": 4914409.4, "close_time": 1769043599999, "quote_volume": 51665.821147, "trades": 326, "taker_buy_base": 2043594.0, "taker_buy_quote": 21497.527855 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.01052, "high": 0.01067, "low": 0.01052, "close": 0.01067, "volume": 4280266.8, "close_time": 1769047199999, "quote_volume": 45297.201097, "trades": 380, "taker_buy_base": 1692893.1, "taker_buy_quote": 17921.52885 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.01066, "high": 0.01068, "low": 0.01057, "close": 0.01058, "volume": 7195006.8, "close_time": 1769050799999, "quote_volume": 76539.685631, "trades": 634, "taker_buy_base": 3349723.1, "taker_buy_quote": 35646.127702 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.01059, "high": 0.0106, "low": 0.01047, "close": 0.0105, "volume": 5174086.1, "close_time": 1769054399999, "quote_volume": 54514.512601, "trades": 418, "taker_buy_base": 2294738.2, "taker_buy_quote": 24173.567003 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.01049, "high": 0.01059, "low": 0.01049, "close": 0.01057, "volume": 1523786.2, "close_time": 1769057999999, "quote_volume": 16067.538538, "trades": 154, "taker_buy_base": 950043.1, "taker_buy_quote": 10025.345347 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.01056, "high": 0.01059, "low": 0.01048, "close": 0.01051, "volume": 2561584.1, "close_time": 1769061599999, "quote_volume": 26978.362677, "trades": 202, "taker_buy_base": 1293135.5, "taker_buy_quote": 13619.980066 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0105, "high": 0.01052, "low": 0.01044, "close": 0.01048, "volume": 3225052.8, "close_time": 1769065199999, "quote_volume": 33809.860562, "trades": 294, "taker_buy_base": 1839889.7, "taker_buy_quote": 19292.551998 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.01049, "high": 0.01054, "low": 0.01044, "close": 0.01048, "volume": 10935235.8, "close_time": 1769068799999, "quote_volume": 114746.458685, "trades": 1093, "taker_buy_base": 6109117.7, "taker_buy_quote": 64137.058345 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.01049, "high": 0.01051, "low": 0.01041, "close": 0.01049, "volume": 3729005.3, "close_time": 1769072399999, "quote_volume": 38985.06871, "trades": 363, "taker_buy_base": 1349821.1, "taker_buy_quote": 14119.462722 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.01048, "high": 0.01056, "low": 0.01047, "close": 0.01052, "volume": 3991768.4, "close_time": 1769075999999, "quote_volume": 42063.307591, "trades": 312, "taker_buy_base": 2293035.5, "taker_buy_quote": 24162.439401 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.01053, "high": 0.01053, "low": 0.01044, "close": 0.01045, "volume": 8175300.5, "close_time": 1769079599999, "quote_volume": 85762.190345, "trades": 568, "taker_buy_base": 3382265.6, "taker_buy_quote": 35491.274395 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.01045, "high": 0.01045, "low": 0.01035, "close": 0.01035, "volume": 7933658.7, "close_time": 1769083199999, "quote_volume": 82450.633452, "trades": 636, "taker_buy_base": 3863764.0, "taker_buy_quote": 40147.01258 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.01035, "high": 0.01036, "low": 0.01031, "close": 0.01034, "volume": 5884239.5, "close_time": 1769086799999, "quote_volume": 60830.559486, "trades": 632, "taker_buy_base": 2629741.6, "taker_buy_quote": 27191.448465 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.01035, "high": 0.0104, "low": 0.01028, "close": 0.01031, "volume": 11673137.1, "close_time": 1769090399999, "quote_volume": 120473.512464, "trades": 1078, "taker_buy_base": 7092082.0, "taker_buy_quote": 73201.541796 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.01031, "high": 0.01032, "low": 0.01017, "close": 0.01019, "volume": 9780730.2, "close_time": 1769093999999, "quote_volume": 100128.028285, "trades": 1057, "taker_buy_base": 4025294.1, "taker_buy_quote": 41204.046285 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.01018, "high": 0.01029, "low": 0.0101, "close": 0.01023, "volume": 15169222.0, "close_time": 1769097599999, "quote_volume": 154772.59985, "trades": 1159, "taker_buy_base": 8564140.6, "taker_buy_quote": 87437.367092 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.01023, "high": 0.01036, "low": 0.01023, "close": 0.01034, "volume": 7321716.9, "close_time": 1769101199999, "quote_volume": 75314.691807, "trades": 625, "taker_buy_base": 3514777.4, "taker_buy_quote": 36156.892903 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.01034, "high": 0.01035, "low": 0.01024, "close": 0.01035, "volume": 6445497.2, "close_time": 1769104799999, "quote_volume": 66399.403843, "trades": 354, "taker_buy_base": 3122902.0, "taker_buy_quote": 32170.035717 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.01034, "high": 0.01036, "low": 0.01025, "close": 0.01025, "volume": 9519504.7, "close_time": 1769108399999, "quote_volume": 98151.947915, "trades": 512, "taker_buy_base": 4318663.1, "taker_buy_quote": 44556.811574 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.01025, "high": 0.01034, "low": 0.0102, "close": 0.01032, "volume": 7487879.4, "close_time": 1769111999999, "quote_volume": 76881.799853, "trades": 527, "taker_buy_base": 4266963.8, "taker_buy_quote": 43827.058348 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.01031, "high": 0.01033, "low": 0.01021, "close": 0.01025, "volume": 8741954.6, "close_time": 1769115599999, "quote_volume": 89719.953103, "trades": 490, "taker_buy_base": 3950666.5, "taker_buy_quote": 40514.352075 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.01026, "high": 0.01031, "low": 0.01023, "close": 0.01025, "volume": 2993328.9, "close_time": 1769119199999, "quote_volume": 30738.063476, "trades": 210, "taker_buy_base": 1500898.5, "taker_buy_quote": 15408.205907 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.01026, "high": 0.01028, "low": 0.0102, "close": 0.01025, "volume": 9702346.1, "close_time": 1769122799999, "quote_volume": 99355.01688, "trades": 370, "taker_buy_base": 4738713.3, "taker_buy_quote": 48555.98386 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.01024, "high": 0.01024, "low": 0.01016, "close": 0.01022, "volume": 8210313.1, "close_time": 1769126399999, "quote_volume": 83857.98441, "trades": 496, "taker_buy_base": 4734478.2, "taker_buy_quote": 48370.161726 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.01023, "high": 0.01024, "low": 0.01019, "close": 0.01022, "volume": 4260930.1, "close_time": 1769129999999, "quote_volume": 43544.387586, "trades": 265, "taker_buy_base": 2010745.2, "taker_buy_quote": 20553.880002 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.01022, "high": 0.01034, "low": 0.01022, "close": 0.01033, "volume": 8471874.2, "close_time": 1769133599999, "quote_volume": 87322.029724, "trades": 534, "taker_buy_base": 5906500.4, "taker_buy_quote": 60920.639071 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.01032, "high": 0.01034, "low": 0.01024, "close": 0.01025, "volume": 3560957.1, "close_time": 1769137199999, "quote_volume": 36692.863377, "trades": 254, "taker_buy_base": 2073570.4, "taker_buy_quote": 21370.842013 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.01025, "high": 0.01033, "low": 0.01023, "close": 0.01031, "volume": 6399794.2, "close_time": 1769140799999, "quote_volume": 65841.211165, "trades": 374, "taker_buy_base": 3738091.8, "taker_buy_quote": 38463.11625 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.01031, "high": 0.01045, "low": 0.0103, "close": 0.01044, "volume": 8388565.5, "close_time": 1769144399999, "quote_volume": 87105.048829, "trades": 411, "taker_buy_base": 5215460.5, "taker_buy_quote": 54191.587193 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.01044, "high": 0.01046, "low": 0.01031, "close": 0.01034, "volume": 10398774.3, "close_time": 1769147999999, "quote_volume": 108095.15121, "trades": 597, "taker_buy_base": 5141579.2, "taker_buy_quote": 53409.588464 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.01034, "high": 0.01041, "low": 0.01028, "close": 0.01029, "volume": 18754793.8, "close_time": 1769151599999, "quote_volume": 194277.139342, "trades": 751, "taker_buy_base": 4906538.6, "taker_buy_quote": 50828.088616 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.01029, "high": 0.01036, "low": 0.01028, "close": 0.01033, "volume": 7023855.4, "close_time": 1769155199999, "quote_volume": 72554.762541, "trades": 349, "taker_buy_base": 4507148.7, "taker_buy_quote": 46561.529328 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.01033, "high": 0.01036, "low": 0.01021, "close": 0.01026, "volume": 6002915.8, "close_time": 1769158799999, "quote_volume": 61786.754837, "trades": 353, "taker_buy_base": 2487565.2, "taker_buy_quote": 25630.772429 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.01026, "high": 0.01031, "low": 0.01025, "close": 0.01028, "volume": 3509618.1, "close_time": 1769162399999, "quote_volume": 36096.613784, "trades": 357, "taker_buy_base": 1939750.9, "taker_buy_quote": 19954.167382 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.01029, "high": 0.01032, "low": 0.01026, "close": 0.01028, "volume": 5341191.5, "close_time": 1769165999999, "quote_volume": 54947.726093, "trades": 428, "taker_buy_base": 2778486.5, "taker_buy_quote": 28586.210086 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.01029, "high": 0.01036, "low": 0.01026, "close": 0.01036, "volume": 9089707.8, "close_time": 1769169599999, "quote_volume": 93826.227472, "trades": 941, "taker_buy_base": 5738328.7, "taker_buy_quote": 59221.416795 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.01036, "high": 0.01039, "low": 0.01029, "close": 0.01033, "volume": 5351824.8, "close_time": 1769173199999, "quote_volume": 55291.548835, "trades": 460, "taker_buy_base": 3159509.1, "taker_buy_quote": 32670.803654 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.01032, "high": 0.01038, "low": 0.01032, "close": 0.01032, "volume": 4388060.2, "close_time": 1769176799999, "quote_volume": 45387.045506, "trades": 665, "taker_buy_base": 2597881.0, "taker_buy_quote": 26868.834288 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.01032, "high": 0.01033, "low": 0.01009, "close": 0.01019, "volume": 18439672.4, "close_time": 1769180399999, "quote_volume": 188212.066906, "trades": 1517, "taker_buy_base": 9045047.7, "taker_buy_quote": 92376.790718 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.01018, "high": 0.01032, "low": 0.01009, "close": 0.01031, "volume": 10768961.4, "close_time": 1769183999999, "quote_volume": 109745.925307, "trades": 972, "taker_buy_base": 4265012.9, "taker_buy_quote": 43511.889192 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.01031, "high": 0.01044, "low": 0.01024, "close": 0.01039, "volume": 8355376.5, "close_time": 1769187599999, "quote_volume": 86541.541219, "trades": 715, "taker_buy_base": 4366337.9, "taker_buy_quote": 45208.637841 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.01038, "high": 0.0106, "low": 0.01032, "close": 0.01045, "volume": 17532194.7, "close_time": 1769191199999, "quote_volume": 183808.152106, "trades": 1741, "taker_buy_base": 10971081.2, "taker_buy_quote": 114985.860632 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.01045, "high": 0.01053, "low": 0.01041, "close": 0.01043, "volume": 10678789.4, "close_time": 1769194799999, "quote_volume": 111792.915563, "trades": 621, "taker_buy_base": 5445045.3, "taker_buy_quote": 57029.44555 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.01043, "high": 0.01043, "low": 0.01025, "close": 0.01028, "volume": 15154725.0, "close_time": 1769198399999, "quote_volume": 156557.718826, "trades": 851, "taker_buy_base": 6353541.3, "taker_buy_quote": 65631.459165 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.01027, "high": 0.01031, "low": 0.01019, "close": 0.01022, "volume": 21578075.3, "close_time": 1769201999999, "quote_volume": 220664.549393, "trades": 1813, "taker_buy_base": 10354895.5, "taker_buy_quote": 105893.101856 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.01021, "high": 0.0103, "low": 0.01021, "close": 0.01024, "volume": 3344312.3, "close_time": 1769205599999, "quote_volume": 34330.28883, "trades": 252, "taker_buy_base": 2152414.1, "taker_buy_quote": 22092.721307 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.01024, "high": 0.0103, "low": 0.01023, "close": 0.01029, "volume": 5701900.2, "close_time": 1769209199999, "quote_volume": 58603.688854, "trades": 403, "taker_buy_base": 2861966.0, "taker_buy_quote": 29418.771921 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.01028, "high": 0.01028, "low": 0.01022, "close": 0.01026, "volume": 8366883.2, "close_time": 1769212799999, "quote_volume": 85726.975927, "trades": 621, "taker_buy_base": 4544501.8, "taker_buy_quote": 46560.540822 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.01026, "high": 0.01029, "low": 0.01025, "close": 0.01025, "volume": 3061373.3, "close_time": 1769216399999, "quote_volume": 31449.36715, "trades": 201, "taker_buy_base": 1588449.5, "taker_buy_quote": 16322.605409 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.01025, "high": 0.01029, "low": 0.01018, "close": 0.01024, "volume": 12439048.7, "close_time": 1769219999999, "quote_volume": 127448.040194, "trades": 868, "taker_buy_base": 6545052.2, "taker_buy_quote": 67078.090691 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.01024, "high": 0.01027, "low": 0.01024, "close": 0.01025, "volume": 5475122.8, "close_time": 1769223599999, "quote_volume": 56168.877842, "trades": 270, "taker_buy_base": 3018828.0, "taker_buy_quote": 30967.680106 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.01025, "high": 0.01031, "low": 0.01025, "close": 0.01028, "volume": 7463282.3, "close_time": 1769227199999, "quote_volume": 76735.515523, "trades": 447, "taker_buy_base": 3691949.9, "taker_buy_quote": 37955.098523 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.01028, "high": 0.0103, "low": 0.01025, "close": 0.01027, "volume": 5624435.8, "close_time": 1769230799999, "quote_volume": 57758.053276, "trades": 314, "taker_buy_base": 2306823.6, "taker_buy_quote": 23701.145705 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.01027, "high": 0.01027, "low": 0.01024, "close": 0.01027, "volume": 4337158.3, "close_time": 1769234399999, "quote_volume": 44490.192708, "trades": 324, "taker_buy_base": 1915368.7, "taker_buy_quote": 19651.107687 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.01028, "high": 0.01029, "low": 0.01026, "close": 0.01027, "volume": 5085336.1, "close_time": 1769237999999, "quote_volume": 52226.763606, "trades": 254, "taker_buy_base": 3577792.0, "taker_buy_quote": 36743.30553 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.01027, "high": 0.01028, "low": 0.01024, "close": 0.01024, "volume": 3339393.2, "close_time": 1769241599999, "quote_volume": 34263.228761, "trades": 324, "taker_buy_base": 1652337.3, "taker_buy_quote": 16955.080715 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.01025, "high": 0.0103, "low": 0.01021, "close": 0.01028, "volume": 5466123.5, "close_time": 1769245199999, "quote_volume": 56065.939564, "trades": 335, "taker_buy_base": 2680357.9, "taker_buy_quote": 27498.280874 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.01028, "high": 0.01029, "low": 0.01025, "close": 0.01026, "volume": 5251243.7, "close_time": 1769248799999, "quote_volume": 53922.688882, "trades": 304, "taker_buy_base": 2555048.4, "taker_buy_quote": 26242.314893 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.01025, "high": 0.01038, "low": 0.01023, "close": 0.01036, "volume": 11541756.3, "close_time": 1769252399999, "quote_volume": 119073.161324, "trades": 865, "taker_buy_base": 6969083.2, "taker_buy_quote": 71913.473234 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.01037, "high": 0.0104, "low": 0.01036, "close": 0.01038, "volume": 4750677.4, "close_time": 1769255999999, "quote_volume": 49296.689839, "trades": 259, "taker_buy_base": 1964204.3, "taker_buy_quote": 20384.716073 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.01037, "high": 0.01039, "low": 0.01031, "close": 0.01034, "volume": 11444630.9, "close_time": 1769259599999, "quote_volume": 118538.589251, "trades": 405, "taker_buy_base": 5632728.8, "taker_buy_quote": 58329.075063 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.01034, "high": 0.01034, "low": 0.01029, "close": 0.01029, "volume": 4054280.0, "close_time": 1769263199999, "quote_volume": 41848.863218, "trades": 261, "taker_buy_base": 1954166.3, "taker_buy_quote": 20169.35129 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.01029, "high": 0.01035, "low": 0.01028, "close": 0.01031, "volume": 4739166.7, "close_time": 1769266799999, "quote_volume": 48859.404162, "trades": 336, "taker_buy_base": 2480988.5, "taker_buy_quote": 25591.369716 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.01032, "high": 0.01034, "low": 0.01023, "close": 0.01025, "volume": 15515133.6, "close_time": 1769270399999, "quote_volume": 159372.489655, "trades": 885, "taker_buy_base": 8326495.7, "taker_buy_quote": 85558.785207 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.01025, "high": 0.01032, "low": 0.01021, "close": 0.0103, "volume": 4948877.0, "close_time": 1769273999999, "quote_volume": 50723.051966, "trades": 479, "taker_buy_base": 2686089.7, "taker_buy_quote": 27538.270393 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0103, "high": 0.01034, "low": 0.01029, "close": 0.01034, "volume": 2623665.9, "close_time": 1769277599999, "quote_volume": 27069.822139, "trades": 196, "taker_buy_base": 1136654.1, "taker_buy_quote": 11725.631717 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.01034, "high": 0.01037, "low": 0.01031, "close": 0.01034, "volume": 9774049.7, "close_time": 1769281199999, "quote_volume": 101085.641706, "trades": 326, "taker_buy_base": 1813732.1, "taker_buy_quote": 18751.222368 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.01034, "high": 0.01034, "low": 0.01026, "close": 0.01028, "volume": 3173952.8, "close_time": 1769284799999, "quote_volume": 32647.838344, "trades": 215, "taker_buy_base": 1277689.4, "taker_buy_quote": 13136.237179 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.01027, "high": 0.01037, "low": 0.01027, "close": 0.01034, "volume": 4407924.2, "close_time": 1769288399999, "quote_volume": 45547.45287, "trades": 239, "taker_buy_base": 1776738.5, "taker_buy_quote": 18350.678733 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.01034, "high": 0.01034, "low": 0.01026, "close": 0.01027, "volume": 5792781.8, "close_time": 1769291999999, "quote_volume": 59613.20761, "trades": 258, "taker_buy_base": 1915025.9, "taker_buy_quote": 19702.464038 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.01028, "high": 0.01033, "low": 0.01028, "close": 0.0103, "volume": 4114556.5, "close_time": 1769295599999, "quote_volume": 42407.409761, "trades": 170, "taker_buy_base": 1815134.8, "taker_buy_quote": 18708.958562 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.01032, "high": 0.01033, "low": 0.0103, "close": 0.0103, "volume": 3115300.7, "close_time": 1769299199999, "quote_volume": 32128.029797, "trades": 281, "taker_buy_base": 1569788.6, "taker_buy_quote": 16194.312498 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.01031, "high": 0.01033, "low": 0.01028, "close": 0.01033, "volume": 4986385.3, "close_time": 1769302799999, "quote_volume": 51380.471708, "trades": 452, "taker_buy_base": 2326863.2, "taker_buy_quote": 23984.220796 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.01034, "high": 0.01035, "low": 0.01026, "close": 0.01027, "volume": 4666196.3, "close_time": 1769306399999, "quote_volume": 48082.257649, "trades": 391, "taker_buy_base": 2505450.6, "taker_buy_quote": 25829.90613 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.01027, "high": 0.01041, "low": 0.01027, "close": 0.01039, "volume": 7196113.5, "close_time": 1769309999999, "quote_volume": 74654.961581, "trades": 963, "taker_buy_base": 5086820.4, "taker_buy_quote": 52783.127907 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.01039, "high": 0.0104, "low": 0.01031, "close": 0.01034, "volume": 4893630.3, "close_time": 1769313599999, "quote_volume": 50674.357871, "trades": 287, "taker_buy_base": 2536082.6, "taker_buy_quote": 26266.845106 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.01033, "high": 0.01042, "low": 0.01031, "close": 0.01034, "volume": 12784858.1, "close_time": 1769317199999, "quote_volume": 132443.5783, "trades": 593, "taker_buy_base": 5890652.2, "taker_buy_quote": 61035.028711 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.01034, "high": 0.01035, "low": 0.01031, "close": 0.01035, "volume": 4290862.4, "close_time": 1769320799999, "quote_volume": 44329.715868, "trades": 295, "taker_buy_base": 2448515.5, "taker_buy_quote": 25301.073664 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.01035, "high": 0.01038, "low": 0.01031, "close": 0.01032, "volume": 4456403.0, "close_time": 1769324399999, "quote_volume": 46071.279712, "trades": 234, "taker_buy_base": 2291982.8, "taker_buy_quote": 23684.703136 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.01032, "high": 0.01032, "low": 0.01024, "close": 0.01028, "volume": 12214328.2, "close_time": 1769327999999, "quote_volume": 125657.900857, "trades": 896, "taker_buy_base": 6120730.4, "taker_buy_quote": 62970.878692 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.01028, "high": 0.01032, "low": 0.01024, "close": 0.01027, "volume": 7466483.8, "close_time": 1769331599999, "quote_volume": 76762.085689, "trades": 391, "taker_buy_base": 3859097.5, "taker_buy_quote": 39669.070479 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.01026, "high": 0.01046, "low": 0.01025, "close": 0.01039, "volume": 18371124.1, "close_time": 1769335199999, "quote_volume": 190742.114087, "trades": 1797, "taker_buy_base": 9395603.2, "taker_buy_quote": 97539.122177 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.01038, "high": 0.01047, "low": 0.01038, "close": 0.01042, "volume": 20554869.5, "close_time": 1769338799999, "quote_volume": 214204.171406, "trades": 1331, "taker_buy_base": 14499091.6, "taker_buy_quote": 151033.139167 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.01042, "high": 0.01043, "low": 0.01034, "close": 0.01035, "volume": 11496513.2, "close_time": 1769342399999, "quote_volume": 119396.965841, "trades": 787, "taker_buy_base": 5093403.0, "taker_buy_quote": 52911.319362 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.01034, "high": 0.01034, "low": 0.01026, "close": 0.01033, "volume": 12295055.9, "close_time": 1769345999999, "quote_volume": 126624.813357, "trades": 677, "taker_buy_base": 5130862.4, "taker_buy_quote": 52843.848252 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.01033, "high": 0.01034, "low": 0.01026, "close": 0.0103, "volume": 10506283.5, "close_time": 1769349599999, "quote_volume": 108276.219945, "trades": 636, "taker_buy_base": 6024352.5, "taker_buy_quote": 62065.793486 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.01031, "high": 0.01032, "low": 0.01017, "close": 0.01021, "volume": 17264185.9, "close_time": 1769353199999, "quote_volume": 176759.822345, "trades": 648, "taker_buy_base": 4960901.1, "taker_buy_quote": 50752.381655 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0102, "high": 0.01023, "low": 0.01015, "close": 0.01018, "volume": 7061017.3, "close_time": 1769356799999, "quote_volume": 71934.467707, "trades": 535, "taker_buy_base": 3614648.9, "taker_buy_quote": 36814.945274 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.01018, "high": 0.01018, "low": 0.00993, "close": 0.01009, "volume": 52416755.4, "close_time": 1769360399999, "quote_volume": 525547.339611, "trades": 6180, "taker_buy_base": 29420039.2, "taker_buy_quote": 294842.36994 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.01008, "high": 0.01011, "low": 0.01002, "close": 0.01002, "volume": 9810166.0, "close_time": 1769363999999, "quote_volume": 98752.249904, "trades": 1410, "taker_buy_base": 5018634.9, "taker_buy_quote": 50519.398045 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.01002, "high": 0.01003, "low": 0.00989, "close": 0.00996, "volume": 20354224.0, "close_time": 1769367599999, "quote_volume": 202597.657234, "trades": 1915, "taker_buy_base": 9405916.5, "taker_buy_quote": 93632.36575 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.00996, "high": 0.01, "low": 0.00974, "close": 0.0098, "volume": 46787070.4, "close_time": 1769371199999, "quote_volume": 460916.808502, "trades": 2776, "taker_buy_base": 26372313.6, "taker_buy_quote": 260174.586724 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0098, "high": 0.00988, "low": 0.00976, "close": 0.00986, "volume": 17805131.8, "close_time": 1769374799999, "quote_volume": 174953.124668, "trades": 1029, "taker_buy_base": 9467501.4, "taker_buy_quote": 93024.051897 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.00986, "high": 0.00994, "low": 0.00986, "close": 0.00991, "volume": 11711629.4, "close_time": 1769378399999, "quote_volume": 115928.915016, "trades": 717, "taker_buy_base": 4869782.0, "taker_buy_quote": 48195.834097 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.00991, "high": 0.00991, "low": 0.00977, "close": 0.00983, "volume": 17496588.7, "close_time": 1769381999999, "quote_volume": 172020.0166, "trades": 1054, "taker_buy_base": 7022863.1, "taker_buy_quote": 69095.849013 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.00983, "high": 0.00991, "low": 0.00979, "close": 0.00991, "volume": 9792851.4, "close_time": 1769385599999, "quote_volume": 96690.806438, "trades": 819, "taker_buy_base": 5697280.6, "taker_buy_quote": 56266.846248 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0099, "high": 0.01002, "low": 0.00988, "close": 0.00997, "volume": 18030759.7, "close_time": 1769389199999, "quote_volume": 179454.550885, "trades": 1516, "taker_buy_base": 10742360.2, "taker_buy_quote": 106938.107174 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.00998, "high": 0.01013, "low": 0.00997, "close": 0.01007, "volume": 16831637.5, "close_time": 1769392799999, "quote_volume": 169472.392023, "trades": 1097, "taker_buy_base": 5130172.0, "taker_buy_quote": 51665.305952 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.01008, "high": 0.01009, "low": 0.00998, "close": 0.01002, "volume": 14956937.9, "close_time": 1769396399999, "quote_volume": 150106.090397, "trades": 1064, "taker_buy_base": 6359004.3, "taker_buy_quote": 63829.744175 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.01003, "high": 0.01008, "low": 0.00997, "close": 0.01001, "volume": 10838962.2, "close_time": 1769399999999, "quote_volume": 108612.261859, "trades": 728, "taker_buy_base": 4759097.9, "taker_buy_quote": 47715.721087 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.01002, "high": 0.01015, "low": 0.01002, "close": 0.01011, "volume": 7557009.4, "close_time": 1769403599999, "quote_volume": 76304.045395, "trades": 449, "taker_buy_base": 3926640.2, "taker_buy_quote": 39639.883046 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.01011, "high": 0.01012, "low": 0.01009, "close": 0.0101, "volume": 3916479.2, "close_time": 1769407199999, "quote_volume": 39583.471047, "trades": 198, "taker_buy_base": 1883921.0, "taker_buy_quote": 19042.365468 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0101, "high": 0.01017, "low": 0.01003, "close": 0.01016, "volume": 8752664.8, "close_time": 1769410799999, "quote_volume": 88353.032908, "trades": 549, "taker_buy_base": 5136796.1, "taker_buy_quote": 51863.524853 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.01016, "high": 0.0102, "low": 0.01011, "close": 0.01012, "volume": 8115200.6, "close_time": 1769414399999, "quote_volume": 82463.90857, "trades": 418, "taker_buy_base": 4327124.3, "taker_buy_quote": 43971.788893 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.01012, "high": 0.01022, "low": 0.01008, "close": 0.0101, "volume": 11588941.5, "close_time": 1769417999999, "quote_volume": 117591.135445, "trades": 1338, "taker_buy_base": 4274442.3, "taker_buy_quote": 43371.599933 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.01011, "high": 0.01011, "low": 0.00996, "close": 0.00999, "volume": 12098809.7, "close_time": 1769421599999, "quote_volume": 121069.956179, "trades": 933, "taker_buy_base": 4973850.5, "taker_buy_quote": 49819.312469 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.00999, "high": 0.01007, "low": 0.00998, "close": 0.01006, "volume": 9637157.5, "close_time": 1769425199999, "quote_volume": 96781.197576, "trades": 726, "taker_buy_base": 5405821.0, "taker_buy_quote": 54289.578299 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.01007, "high": 0.01009, "low": 0.01003, "close": 0.01005, "volume": 5619944.6, "close_time": 1769428799999, "quote_volume": 56481.724664, "trades": 445, "taker_buy_base": 3064104.7, "taker_buy_quote": 30790.16482 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.01006, "high": 0.01009, "low": 0.01003, "close": 0.01006, "volume": 5762690.7, "close_time": 1769432399999, "quote_volume": 57970.428131, "trades": 471, "taker_buy_base": 3420223.2, "taker_buy_quote": 34398.145395 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.01007, "high": 0.01016, "low": 0.01006, "close": 0.01011, "volume": 23579315.2, "close_time": 1769435999999, "quote_volume": 238709.515672, "trades": 1072, "taker_buy_base": 12513515.9, "taker_buy_quote": 126600.65001 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0101, "high": 0.01019, "low": 0.01002, "close": 0.01016, "volume": 13642606.0, "close_time": 1769439599999, "quote_volume": 137597.228703, "trades": 832, "taker_buy_base": 6582044.9, "taker_buy_quote": 66387.557478 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.01017, "high": 0.01029, "low": 0.01009, "close": 0.01015, "volume": 17402477.5, "close_time": 1769443199999, "quote_volume": 177341.370889, "trades": 1175, "taker_buy_base": 7767046.5, "taker_buy_quote": 79210.926156 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.01016, "high": 0.01026, "low": 0.01014, "close": 0.0102, "volume": 14420073.3, "close_time": 1769446799999, "quote_volume": 147174.409989, "trades": 1143, "taker_buy_base": 7387201.8, "taker_buy_quote": 75390.172507 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0102, "high": 0.01025, "low": 0.01012, "close": 0.01023, "volume": 14171313.0, "close_time": 1769450399999, "quote_volume": 144378.156161, "trades": 1262, "taker_buy_base": 5885274.1, "taker_buy_quote": 59994.617215 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.01022, "high": 0.01028, "low": 0.01018, "close": 0.01025, "volume": 10929230.9, "close_time": 1769453999999, "quote_volume": 111763.309442, "trades": 1062, "taker_buy_base": 4779013.6, "taker_buy_quote": 48868.605161 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.01025, "high": 0.01026, "low": 0.01015, "close": 0.01016, "volume": 8291498.3, "close_time": 1769457599999, "quote_volume": 84629.923186, "trades": 753, "taker_buy_base": 4550393.5, "taker_buy_quote": 46438.870815 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.01017, "high": 0.01019, "low": 0.01009, "close": 0.01011, "volume": 8106090.7, "close_time": 1769461199999, "quote_volume": 82171.36652, "trades": 637, "taker_buy_base": 3913212.3, "taker_buy_quote": 39691.017419 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0101, "high": 0.01025, "low": 0.01007, "close": 0.0102, "volume": 15650100.1, "close_time": 1769464799999, "quote_volume": 158766.07809, "trades": 979, "taker_buy_base": 7761646.2, "taker_buy_quote": 78788.020366 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.01021, "high": 0.01023, "low": 0.01017, "close": 0.01018, "volume": 4737930.3, "close_time": 1769468399999, "quote_volume": 48334.315361, "trades": 333, "taker_buy_base": 2660377.4, "taker_buy_quote": 27145.044937 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.01017, "high": 0.01018, "low": 0.01011, "close": 0.01013, "volume": 3429849.9, "close_time": 1769471999999, "quote_volume": 34792.998026, "trades": 257, "taker_buy_base": 2117290.8, "taker_buy_quote": 21479.949812 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.01013, "high": 0.01021, "low": 0.01011, "close": 0.0102, "volume": 6442313.0, "close_time": 1769475599999, "quote_volume": 65488.868462, "trades": 361, "taker_buy_base": 4140455.3, "taker_buy_quote": 42093.917082 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.01019, "high": 0.01026, "low": 0.01013, "close": 0.01022, "volume": 7937153.4, "close_time": 1769479199999, "quote_volume": 80978.266377, "trades": 553, "taker_buy_base": 3808046.9, "taker_buy_quote": 38815.832499 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.01023, "high": 0.01027, "low": 0.01019, "close": 0.01022, "volume": 3787883.6, "close_time": 1769482799999, "quote_volume": 38741.069227, "trades": 308, "taker_buy_base": 2309019.1, "taker_buy_quote": 23609.682598 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.01022, "high": 0.01024, "low": 0.01015, "close": 0.01016, "volume": 5201727.9, "close_time": 1769486399999, "quote_volume": 53003.76161, "trades": 269, "taker_buy_base": 2498639.6, "taker_buy_quote": 25472.042419 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.01016, "high": 0.01021, "low": 0.01013, "close": 0.01015, "volume": 5186882.8, "close_time": 1769489999999, "quote_volume": 52737.878183, "trades": 276, "taker_buy_base": 2634861.2, "taker_buy_quote": 26787.527425 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.01015, "high": 0.01015, "low": 0.0101, "close": 0.01013, "volume": 3873912.2, "close_time": 1769493599999, "quote_volume": 39227.685384, "trades": 228, "taker_buy_base": 2181751.0, "taker_buy_quote": 22092.496736 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.01013, "high": 0.01014, "low": 0.01008, "close": 0.01008, "volume": 8921523.8, "close_time": 1769497199999, "quote_volume": 90138.954781, "trades": 352, "taker_buy_base": 4330512.2, "taker_buy_quote": 43768.772059 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.01009, "high": 0.01015, "low": 0.01008, "close": 0.01011, "volume": 3592154.8, "close_time": 1769500799999, "quote_volume": 36326.319735, "trades": 243, "taker_buy_base": 1729166.8, "taker_buy_quote": 17486.234567 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.01011, "high": 0.01014, "low": 0.01007, "close": 0.01009, "volume": 12248023.9, "close_time": 1769504399999, "quote_volume": 123715.84748, "trades": 937, "taker_buy_base": 5119352.2, "taker_buy_quote": 51752.697389 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.01009, "high": 0.01016, "low": 0.01006, "close": 0.01013, "volume": 19075808.3, "close_time": 1769507999999, "quote_volume": 192719.441866, "trades": 1297, "taker_buy_base": 8422258.4, "taker_buy_quote": 85148.902605 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.01013, "high": 0.01016, "low": 0.01003, "close": 0.01003, "volume": 33773694.6, "close_time": 1769511599999, "quote_volume": 341157.85117, "trades": 3123, "taker_buy_base": 15718361.4, "taker_buy_quote": 158886.786384 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.01004, "high": 0.01008, "low": 0.01, "close": 0.01006, "volume": 14573084.9, "close_time": 1769515199999, "quote_volume": 146140.35917, "trades": 657, "taker_buy_base": 6391604.3, "taker_buy_quote": 64148.207661 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.01006, "high": 0.01007, "low": 0.01001, "close": 0.01002, "volume": 5285788.6, "close_time": 1769518799999, "quote_volume": 53067.821482, "trades": 368, "taker_buy_base": 3032039.2, "taker_buy_quote": 30440.343181 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.01003, "high": 0.01004, "low": 0.00997, "close": 0.00999, "volume": 5667683.9, "close_time": 1769522399999, "quote_volume": 56681.831408, "trades": 401, "taker_buy_base": 3147986.0, "taker_buy_quote": 31488.834094 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.00998, "high": 0.01008, "low": 0.00995, "close": 0.00998, "volume": 15919090.2, "close_time": 1769525999999, "quote_volume": 159378.512932, "trades": 933, "taker_buy_base": 7451805.8, "taker_buy_quote": 74641.678024 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.00998, "high": 0.0101, "low": 0.00996, "close": 0.01009, "volume": 11465894.2, "close_time": 1769529599999, "quote_volume": 114829.232043, "trades": 654, "taker_buy_base": 6387985.1, "taker_buy_quote": 63945.014189 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.01008, "high": 0.01025, "low": 0.01007, "close": 0.0102, "volume": 11325805.7, "close_time": 1769533199999, "quote_volume": 115359.133418, "trades": 648, "taker_buy_base": 5743920.4, "taker_buy_quote": 58493.155965 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.01021, "high": 0.01021, "low": 0.00997, "close": 0.01, "volume": 10701915.9, "close_time": 1769536799999, "quote_volume": 107478.554712, "trades": 823, "taker_buy_base": 5093924.8, "taker_buy_quote": 51185.152206 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.01001, "high": 0.01018, "low": 0.01, "close": 0.01015, "volume": 9527606.7, "close_time": 1769540399999, "quote_volume": 95949.761975, "trades": 615, "taker_buy_base": 5308633.1, "taker_buy_quote": 53467.176382 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.01014, "high": 0.01024, "low": 0.01012, "close": 0.01021, "volume": 6496845.7, "close_time": 1769543999999, "quote_volume": 66166.026915, "trades": 431, "taker_buy_base": 3103305.5, "taker_buy_quote": 31599.102819 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.01021, "high": 0.01037, "low": 0.0102, "close": 0.01036, "volume": 10598321.5, "close_time": 1769547599999, "quote_volume": 109237.494445, "trades": 1623, "taker_buy_base": 5004703.4, "taker_buy_quote": 51602.672257 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.01035, "high": 0.01035, "low": 0.01023, "close": 0.01024, "volume": 9783683.0, "close_time": 1769551199999, "quote_volume": 100701.82968, "trades": 902, "taker_buy_base": 4960091.2, "taker_buy_quote": 51061.188266 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.01024, "high": 0.01031, "low": 0.01023, "close": 0.0103, "volume": 6806931.8, "close_time": 1769554799999, "quote_volume": 69880.648803, "trades": 801, "taker_buy_base": 2471717.4, "taker_buy_quote": 25385.3235 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.01029, "high": 0.01031, "low": 0.01027, "close": 0.01029, "volume": 4328269.0, "close_time": 1769558399999, "quote_volume": 44532.234129, "trades": 409, "taker_buy_base": 1973037.8, "taker_buy_quote": 20301.699457 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.01029, "high": 0.0103, "low": 0.01021, "close": 0.01027, "volume": 4929925.3, "close_time": 1769561999999, "quote_volume": 50550.115312, "trades": 366, "taker_buy_base": 2227774.6, "taker_buy_quote": 22851.187514 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.01027, "high": 0.01028, "low": 0.0102, "close": 0.01024, "volume": 5600903.6, "close_time": 1769565599999, "quote_volume": 57329.690606, "trades": 539, "taker_buy_base": 2543111.2, "taker_buy_quote": 26031.028436 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.01024, "high": 0.01026, "low": 0.0102, "close": 0.01022, "volume": 6704491.1, "close_time": 1769569199999, "quote_volume": 68509.157397, "trades": 872, "taker_buy_base": 3568917.6, "taker_buy_quote": 36458.011146 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.01023, "high": 0.01023, "low": 0.01018, "close": 0.01018, "volume": 3146353.1, "close_time": 1769572799999, "quote_volume": 32082.580845, "trades": 287, "taker_buy_base": 1529175.3, "taker_buy_quote": 15589.892128 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.01018, "high": 0.01018, "low": 0.01012, "close": 0.01014, "volume": 5590573.2, "close_time": 1769576399999, "quote_volume": 56710.681127, "trades": 357, "taker_buy_base": 3462275.1, "taker_buy_quote": 35127.601847 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.01015, "high": 0.01018, "low": 0.01013, "close": 0.01017, "volume": 3184799.4, "close_time": 1769579999999, "quote_volume": 32356.024767, "trades": 246, "taker_buy_base": 1730667.2, "taker_buy_quote": 17580.755407 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.01017, "high": 0.01022, "low": 0.01017, "close": 0.01021, "volume": 6967058.4, "close_time": 1769583599999, "quote_volume": 71028.060149, "trades": 568, "taker_buy_base": 2734352.0, "taker_buy_quote": 27882.654586 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.01021, "high": 0.01022, "low": 0.01016, "close": 0.01018, "volume": 3901348.8, "close_time": 1769587199999, "quote_volume": 39748.37413, "trades": 338, "taker_buy_base": 2386042.9, "taker_buy_quote": 24311.243133 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.01018, "high": 0.01019, "low": 0.01014, "close": 0.01015, "volume": 4013766.2, "close_time": 1769590799999, "quote_volume": 40777.842503, "trades": 283, "taker_buy_base": 2101772.5, "taker_buy_quote": 21356.791702 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.01014, "high": 0.01022, "low": 0.01012, "close": 0.01022, "volume": 7668432.5, "close_time": 1769594399999, "quote_volume": 78042.315208, "trades": 759, "taker_buy_base": 4437774.0, "taker_buy_quote": 45183.970104 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.01022, "high": 0.01026, "low": 0.01019, "close": 0.01021, "volume": 8988470.7, "close_time": 1769597999999, "quote_volume": 91877.858003, "trades": 580, "taker_buy_base": 5057348.7, "taker_buy_quote": 51709.706753 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.01022, "high": 0.01032, "low": 0.01021, "close": 0.0103, "volume": 6522916.3, "close_time": 1769601599999, "quote_volume": 66962.446844, "trades": 467, "taker_buy_base": 3056043.2, "taker_buy_quote": 31368.977609 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.01031, "high": 0.01031, "low": 0.01019, "close": 0.01023, "volume": 6201874.0, "close_time": 1769605199999, "quote_volume": 63594.697178, "trades": 440, "taker_buy_base": 3017795.1, "taker_buy_quote": 30944.093189 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.01023, "high": 0.01029, "low": 0.01023, "close": 0.01025, "volume": 5386816.0, "close_time": 1769608799999, "quote_volume": 55266.884931, "trades": 451, "taker_buy_base": 3203766.4, "taker_buy_quote": 32868.614279 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.01024, "high": 0.01026, "low": 0.01016, "close": 0.01019, "volume": 7845267.3, "close_time": 1769612399999, "quote_volume": 80060.103916, "trades": 684, "taker_buy_base": 3330476.1, "taker_buy_quote": 33978.451941 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.01019, "high": 0.01022, "low": 0.01009, "close": 0.01012, "volume": 12021242.0, "close_time": 1769615999999, "quote_volume": 121998.6246, "trades": 919, "taker_buy_base": 6174668.4, "taker_buy_quote": 62702.07158 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.01012, "high": 0.01016, "low": 0.01006, "close": 0.0101, "volume": 6285413.0, "close_time": 1769619599999, "quote_volume": 63516.365989, "trades": 550, "taker_buy_base": 3552503.5, "taker_buy_quote": 35903.03756 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.01011, "high": 0.01022, "low": 0.01005, "close": 0.01018, "volume": 6425074.9, "close_time": 1769623199999, "quote_volume": 65150.614367, "trades": 560, "taker_buy_base": 4372361.3, "taker_buy_quote": 44345.903808 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.01017, "high": 0.01018, "low": 0.0101, "close": 0.01014, "volume": 6433673.8, "close_time": 1769626799999, "quote_volume": 65172.668113, "trades": 478, "taker_buy_base": 2792463.2, "taker_buy_quote": 28288.070728 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.01014, "high": 0.01022, "low": 0.0101, "close": 0.01019, "volume": 9381897.9, "close_time": 1769630399999, "quote_volume": 95259.803451, "trades": 1329, "taker_buy_base": 4587830.3, "taker_buy_quote": 46614.866637 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.01018, "high": 0.01028, "low": 0.01013, "close": 0.01016, "volume": 12711396.8, "close_time": 1769633999999, "quote_volume": 129668.485106, "trades": 1547, "taker_buy_base": 6020437.4, "taker_buy_quote": 61415.683028 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.01017, "high": 0.01022, "low": 0.01009, "close": 0.0102, "volume": 14334075.5, "close_time": 1769637599999, "quote_volume": 145875.78087, "trades": 1382, "taker_buy_base": 6879453.6, "taker_buy_quote": 70015.895311 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0102, "high": 0.0103, "low": 0.01015, "close": 0.01029, "volume": 7861626.3, "close_time": 1769641199999, "quote_volume": 80443.291328, "trades": 775, "taker_buy_base": 4231250.2, "taker_buy_quote": 43297.189763 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0103, "high": 0.01032, "low": 0.01021, "close": 0.01022, "volume": 9587163.8, "close_time": 1769644799999, "quote_volume": 98378.187267, "trades": 1195, "taker_buy_base": 3744608.1, "taker_buy_quote": 38433.326842 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.01022, "high": 0.01026, "low": 0.01009, "close": 0.01015, "volume": 8011426.0, "close_time": 1769648399999, "quote_volume": 81386.31112, "trades": 737, "taker_buy_base": 3899117.4, "taker_buy_quote": 39617.655658 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.01015, "high": 0.01017, "low": 0.01004, "close": 0.01007, "volume": 6787357.8, "close_time": 1769651999999, "quote_volume": 68489.406282, "trades": 713, "taker_buy_base": 3839113.4, "taker_buy_quote": 38750.004686 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.01006, "high": 0.0101, "low": 0.00994, "close": 0.00999, "volume": 16096046.9, "close_time": 1769655599999, "quote_volume": 161230.311497, "trades": 2147, "taker_buy_base": 8450048.3, "taker_buy_quote": 84665.015215 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.00999, "high": 0.01004, "low": 0.00996, "close": 0.00998, "volume": 6226302.7, "close_time": 1769659199999, "quote_volume": 62221.374604, "trades": 580, "taker_buy_base": 2947196.8, "taker_buy_quote": 29450.195818 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.00997, "high": 0.00999, "low": 0.0099, "close": 0.00996, "volume": 7268646.6, "close_time": 1769662799999, "quote_volume": 72218.323444, "trades": 841, "taker_buy_base": 4404000.8, "taker_buy_quote": 43755.47063 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.00996, "high": 0.00999, "low": 0.00994, "close": 0.00995, "volume": 7458563.4, "close_time": 1769666399999, "quote_volume": 74359.93444, "trades": 652, "taker_buy_base": 3592859.2, "taker_buy_quote": 35828.578776 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.00996, "high": 0.01001, "low": 0.00995, "close": 0.00999, "volume": 9958500.3, "close_time": 1769669999999, "quote_volume": 99453.112983, "trades": 811, "taker_buy_base": 5425324.3, "taker_buy_quote": 54179.812542 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.00999, "high": 0.01005, "low": 0.00998, "close": 0.01003, "volume": 13627353.1, "close_time": 1769673599999, "quote_volume": 136385.531014, "trades": 913, "taker_buy_base": 8206449.1, "taker_buy_quote": 82158.227866 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.01004, "high": 0.01009, "low": 0.00993, "close": 0.00995, "volume": 34704693.0, "close_time": 1769677199999, "quote_volume": 347253.503337, "trades": 3384, "taker_buy_base": 16281131.3, "taker_buy_quote": 162999.080915 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.00994, "high": 0.00998, "low": 0.00989, "close": 0.00992, "volume": 23777942.3, "close_time": 1769680799999, "quote_volume": 235871.050571, "trades": 1109, "taker_buy_base": 7210156.8, "taker_buy_quote": 71618.023101 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.00991, "high": 0.00993, "low": 0.00987, "close": 0.00991, "volume": 6507611.7, "close_time": 1769684399999, "quote_volume": 64444.925513, "trades": 367, "taker_buy_base": 2572840.8, "taker_buy_quote": 25503.874733 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.0099, "high": 0.00991, "low": 0.00982, "close": 0.00983, "volume": 11168389.1, "close_time": 1769687999999, "quote_volume": 110151.338141, "trades": 739, "taker_buy_base": 4788589.8, "taker_buy_quote": 47268.192811 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00983, "high": 0.00985, "low": 0.00974, "close": 0.00977, "volume": 15525079.0, "close_time": 1769691599999, "quote_volume": 152101.92787, "trades": 818, "taker_buy_base": 7063501.4, "taker_buy_quote": 69252.705971 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.00978, "high": 0.00984, "low": 0.00978, "close": 0.00982, "volume": 11748807.8, "close_time": 1769695199999, "quote_volume": 115213.47972, "trades": 656, "taker_buy_base": 5984338.2, "taker_buy_quote": 58701.294038 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.00983, "high": 0.00984, "low": 0.0096, "close": 0.00961, "volume": 30891522.2, "close_time": 1769698799999, "quote_volume": 300381.823002, "trades": 1709, "taker_buy_base": 14844621.6, "taker_buy_quote": 144462.350553 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0096, "high": 0.0096, "low": 0.00924, "close": 0.00941, "volume": 85679511.5, "close_time": 1769702399999, "quote_volume": 803984.914537, "trades": 7704, "taker_buy_base": 45434333.9, "taker_buy_quote": 426203.338732 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.00941, "high": 0.00949, "low": 0.00928, "close": 0.00949, "volume": 37537807.3, "close_time": 1769705999999, "quote_volume": 351192.600125, "trades": 2829, "taker_buy_base": 18619258.9, "taker_buy_quote": 174423.122163 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0095, "high": 0.00962, "low": 0.00941, "close": 0.00942, "volume": 21598773.0, "close_time": 1769709599999, "quote_volume": 205691.872933, "trades": 1286, "taker_buy_base": 9755352.9, "taker_buy_quote": 92964.189239 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.00942, "high": 0.00944, "low": 0.00925, "close": 0.00926, "volume": 22571819.8, "close_time": 1769713199999, "quote_volume": 210814.63379, "trades": 1220, "taker_buy_base": 10826273.5, "taker_buy_quote": 101144.663908 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.00927, "high": 0.0094, "low": 0.00922, "close": 0.00933, "volume": 28580442.6, "close_time": 1769716799999, "quote_volume": 266641.208704, "trades": 1401, "taker_buy_base": 15138398.5, "taker_buy_quote": 141207.798068 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.00933, "high": 0.00944, "low": 0.0093, "close": 0.00942, "volume": 13321257.6, "close_time": 1769720399999, "quote_volume": 124892.594811, "trades": 642, "taker_buy_base": 7579602.7, "taker_buy_quote": 71031.707624 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.00943, "high": 0.00948, "low": 0.00941, "close": 0.00944, "volume": 9742638.2, "close_time": 1769723999999, "quote_volume": 91997.731913, "trades": 527, "taker_buy_base": 5129643.1, "taker_buy_quote": 48445.860836 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.00944, "high": 0.00948, "low": 0.00934, "close": 0.00935, "volume": 10103723.1, "close_time": 1769727599999, "quote_volume": 94952.005556, "trades": 484, "taker_buy_base": 4434270.0, "taker_buy_quote": 41686.201997 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.00934, "high": 0.00938, "low": 0.00931, "close": 0.00937, "volume": 9657149.9, "close_time": 1769731199999, "quote_volume": 90182.243641, "trades": 384, "taker_buy_base": 4598717.1, "taker_buy_quote": 42949.280392 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.00938, "high": 0.0094, "low": 0.00933, "close": 0.00935, "volume": 5731426.9, "close_time": 1769734799999, "quote_volume": 53631.797475, "trades": 292, "taker_buy_base": 3060011.1, "taker_buy_quote": 28638.673676 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.00935, "high": 0.00938, "low": 0.00898, "close": 0.00918, "volume": 67627976.5, "close_time": 1769738399999, "quote_volume": 617265.453758, "trades": 3012, "taker_buy_base": 28327347.2, "taker_buy_quote": 258485.852263 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.00919, "high": 0.00919, "low": 0.00898, "close": 0.00907, "volume": 19699973.2, "close_time": 1769741999999, "quote_volume": 178855.454392, "trades": 1135, "taker_buy_base": 8699774.3, "taker_buy_quote": 79026.923973 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.00908, "high": 0.00913, "low": 0.00906, "close": 0.00907, "volume": 11958259.5, "close_time": 1769745599999, "quote_volume": 108774.007617, "trades": 564, "taker_buy_base": 6926306.4, "taker_buy_quote": 63000.855952 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.00908, "high": 0.00921, "low": 0.00908, "close": 0.00915, "volume": 7724102.8, "close_time": 1769749199999, "quote_volume": 70667.19653, "trades": 459, "taker_buy_base": 4147718.6, "taker_buy_quote": 37940.910159 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.00916, "high": 0.00917, "low": 0.00912, "close": 0.00914, "volume": 9624034.1, "close_time": 1769752799999, "quote_volume": 88024.966327, "trades": 514, "taker_buy_base": 5590814.4, "taker_buy_quote": 51157.190537 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.00915, "high": 0.00915, "low": 0.00897, "close": 0.00904, "volume": 19881034.5, "close_time": 1769756399999, "quote_volume": 180205.944071, "trades": 1146, "taker_buy_base": 9425689.9, "taker_buy_quote": 85451.65358 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.00904, "high": 0.0092, "low": 0.00904, "close": 0.00915, "volume": 16033858.9, "close_time": 1769759999999, "quote_volume": 146463.195303, "trades": 637, "taker_buy_base": 6894245.9, "taker_buy_quote": 62951.394016 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00914, "high": 0.00918, "low": 0.00907, "close": 0.00907, "volume": 11856571.4, "close_time": 1769763599999, "quote_volume": 108072.849141, "trades": 757, "taker_buy_base": 4311848.2, "taker_buy_quote": 39359.037715 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.00907, "high": 0.00914, "low": 0.00902, "close": 0.00908, "volume": 22344881.7, "close_time": 1769767199999, "quote_volume": 203224.642002, "trades": 1758, "taker_buy_base": 11419100.6, "taker_buy_quote": 103923.221501 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.00907, "high": 0.00913, "low": 0.00903, "close": 0.00912, "volume": 8928557.6, "close_time": 1769770799999, "quote_volume": 81012.165317, "trades": 563, "taker_buy_base": 4082759.6, "taker_buy_quote": 37053.791695 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.00912, "high": 0.00927, "low": 0.00911, "close": 0.00924, "volume": 9174100.8, "close_time": 1769774399999, "quote_volume": 84081.812489, "trades": 497, "taker_buy_base": 5762679.3, "taker_buy_quote": 52842.44941 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00924, "high": 0.00926, "low": 0.00917, "close": 0.00919, "volume": 7413535.2, "close_time": 1769777999999, "quote_volume": 68296.547481, "trades": 380, "taker_buy_base": 3492185.1, "taker_buy_quote": 32170.055363 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0092, "high": 0.00922, "low": 0.00911, "close": 0.00915, "volume": 14320834.3, "close_time": 1769781599999, "quote_volume": 131242.830397, "trades": 669, "taker_buy_base": 7558793.2, "taker_buy_quote": 69294.757126 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.00916, "high": 0.00933, "low": 0.00916, "close": 0.00924, "volume": 12734316.5, "close_time": 1769785199999, "quote_volume": 117762.464411, "trades": 694, "taker_buy_base": 6836046.4, "taker_buy_quote": 63235.793226 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.00925, "high": 0.00932, "low": 0.00913, "close": 0.00924, "volume": 12480465.3, "close_time": 1769788799999, "quote_volume": 115479.381643, "trades": 1175, "taker_buy_base": 5135062.1, "taker_buy_quote": 47516.033766 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.00923, "high": 0.00936, "low": 0.00918, "close": 0.00927, "volume": 14119225.5, "close_time": 1769792399999, "quote_volume": 131073.803737, "trades": 765, "taker_buy_base": 7998176.7, "taker_buy_quote": 74264.578344 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0093, "high": 0.00937, "low": 0.00924, "close": 0.00929, "volume": 10056616.2, "close_time": 1769795999999, "quote_volume": 93579.649422, "trades": 598, "taker_buy_base": 5088872.1, "taker_buy_quote": 47353.253102 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.00928, "high": 0.00941, "low": 0.00904, "close": 0.00937, "volume": 22001615.2, "close_time": 1769799599999, "quote_volume": 202631.13057, "trades": 1717, "taker_buy_base": 10643150.3, "taker_buy_quote": 98081.292069 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.00938, "high": 0.00944, "low": 0.00933, "close": 0.00935, "volume": 14840580.3, "close_time": 1769803199999, "quote_volume": 139251.783912, "trades": 1259, "taker_buy_base": 4978808.5, "taker_buy_quote": 46729.151271 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00934, "high": 0.00935, "low": 0.00917, "close": 0.0092, "volume": 26377560.0, "close_time": 1769806799999, "quote_volume": 243959.306238, "trades": 2498, "taker_buy_base": 12070563.1, "taker_buy_quote": 111670.088623 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.00921, "high": 0.0093, "low": 0.00919, "close": 0.00926, "volume": 16848448.0, "close_time": 1769810399999, "quote_volume": 155742.767714, "trades": 1795, "taker_buy_base": 8450636.5, "taker_buy_quote": 78099.164003 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.00926, "high": 0.00929, "low": 0.00916, "close": 0.00925, "volume": 10371353.4, "close_time": 1769813999999, "quote_volume": 95724.807715, "trades": 1102, "taker_buy_base": 4829607.1, "taker_buy_quote": 44608.756525 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.00924, "high": 0.00926, "low": 0.00918, "close": 0.00925, "volume": 6642437.0, "close_time": 1769817599999, "quote_volume": 61190.437175, "trades": 595, "taker_buy_base": 2780632.6, "taker_buy_quote": 25616.630731 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00925, "high": 0.00925, "low": 0.0092, "close": 0.00921, "volume": 6016059.3, "close_time": 1769821199999, "quote_volume": 55450.033234, "trades": 564, "taker_buy_base": 2714710.2, "taker_buy_quote": 25023.228149 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.00921, "high": 0.00925, "low": 0.00919, "close": 0.00923, "volume": 6660002.1, "close_time": 1769824799999, "quote_volume": 61336.478445, "trades": 562, "taker_buy_base": 2369091.0, "taker_buy_quote": 21831.087392 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.00922, "high": 0.00925, "low": 0.00918, "close": 0.00922, "volume": 5956355.0, "close_time": 1769828399999, "quote_volume": 54886.082735, "trades": 388, "taker_buy_base": 3595774.5, "taker_buy_quote": 33126.03498 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.00922, "high": 0.0093, "low": 0.00918, "close": 0.00918, "volume": 9681882.2, "close_time": 1769831999999, "quote_volume": 89456.172695, "trades": 699, "taker_buy_base": 6697207.6, "taker_buy_quote": 61915.10782 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.00919, "high": 0.00922, "low": 0.00913, "close": 0.00915, "volume": 7078572.3, "close_time": 1769835599999, "quote_volume": 65025.649442, "trades": 447, "taker_buy_base": 4833730.3, "taker_buy_quote": 44413.309896 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.00915, "high": 0.00918, "low": 0.00913, "close": 0.00915, "volume": 6857450.7, "close_time": 1769839199999, "quote_volume": 62752.15828, "trades": 486, "taker_buy_base": 3054840.5, "taker_buy_quote": 27959.913127 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.00916, "high": 0.00917, "low": 0.00901, "close": 0.00905, "volume": 7579018.8, "close_time": 1769842799999, "quote_volume": 68716.057034, "trades": 680, "taker_buy_base": 2960576.9, "taker_buy_quote": 26842.067593 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.00906, "high": 0.00907, "low": 0.00894, "close": 0.00901, "volume": 14278391.1, "close_time": 1769846399999, "quote_volume": 128395.487144, "trades": 652, "taker_buy_base": 4583497.9, "taker_buy_quote": 41276.569417 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.00901, "high": 0.00902, "low": 0.00876, "close": 0.00888, "volume": 38489185.1, "close_time": 1769849999999, "quote_volume": 340914.348343, "trades": 1824, "taker_buy_base": 14156720.5, "taker_buy_quote": 125428.283778 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.00888, "high": 0.00894, "low": 0.00885, "close": 0.0089, "volume": 9171483.2, "close_time": 1769853599999, "quote_volume": 81526.913485, "trades": 549, "taker_buy_base": 4182189.8, "taker_buy_quote": 37181.310024 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.00889, "high": 0.00894, "low": 0.00885, "close": 0.0089, "volume": 7330884.8, "close_time": 1769857199999, "quote_volume": 65185.01768, "trades": 447, "taker_buy_base": 3660958.5, "taker_buy_quote": 32573.50027 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.00891, "high": 0.00891, "low": 0.00883, "close": 0.00887, "volume": 9112224.5, "close_time": 1769860799999, "quote_volume": 80871.15713, "trades": 522, "taker_buy_base": 4907449.9, "taker_buy_quote": 43579.651604 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.00887, "high": 0.0089, "low": 0.00884, "close": 0.00884, "volume": 11582312.3, "close_time": 1769864399999, "quote_volume": 102707.045178, "trades": 864, "taker_buy_base": 6431956.9, "taker_buy_quote": 57040.715168 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.00885, "high": 0.00886, "low": 0.00872, "close": 0.0088, "volume": 22382922.4, "close_time": 1769867999999, "quote_volume": 196763.913547, "trades": 1140, "taker_buy_base": 9891234.9, "taker_buy_quote": 87065.450356 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.00879, "high": 0.00882, "low": 0.00827, "close": 0.00847, "volume": 105806337.3, "close_time": 1769871599999, "quote_volume": 893587.127044, "trades": 5843, "taker_buy_base": 55337656.5, "taker_buy_quote": 466886.389651 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.00847, "high": 0.00857, "low": 0.0084, "close": 0.00841, "volume": 24269488.6, "close_time": 1769875199999, "quote_volume": 205972.490561, "trades": 1299, "taker_buy_base": 12834381.4, "taker_buy_quote": 108962.14094 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.00842, "high": 0.00853, "low": 0.00827, "close": 0.0083, "volume": 50944266.9, "close_time": 1769878799999, "quote_volume": 427503.083916, "trades": 2305, "taker_buy_base": 24971696.9, "taker_buy_quote": 209434.078384 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.00831, "high": 0.00833, "low": 0.00781, "close": 0.00802, "volume": 124693269.7, "close_time": 1769882399999, "quote_volume": 999797.434187, "trades": 5679, "taker_buy_base": 52916571.9, "taker_buy_quote": 423743.714683 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.00803, "high": 0.0081, "low": 0.00759, "close": 0.00798, "volume": 119374124.8, "close_time": 1769885999999, "quote_volume": 938688.544511, "trades": 6390, "taker_buy_base": 60759826.2, "taker_buy_quote": 478062.460982 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.00799, "high": 0.00824, "low": 0.00794, "close": 0.00802, "volume": 56815519.0, "close_time": 1769889599999, "quote_volume": 456644.470729, "trades": 2674, "taker_buy_base": 30679796.9, "taker_buy_quote": 246796.703122 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.00802, "high": 0.00812, "low": 0.00798, "close": 0.0081, "volume": 22894987.5, "close_time": 1769893199999, "quote_volume": 184231.282572, "trades": 1099, "taker_buy_base": 12979459.4, "taker_buy_quote": 104521.835698 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.00808, "high": 0.00832, "low": 0.00808, "close": 0.00832, "volume": 19875521.4, "close_time": 1769896799999, "quote_volume": 163315.87569, "trades": 1186, "taker_buy_base": 11235667.9, "taker_buy_quote": 92325.309925 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.00832, "high": 0.00833, "low": 0.00823, "close": 0.00828, "volume": 22048411.3, "close_time": 1769900399999, "quote_volume": 182572.315801, "trades": 1172, "taker_buy_base": 14438704.4, "taker_buy_quote": 119594.90263 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.00827, "high": 0.00848, "low": 0.00827, "close": 0.00843, "volume": 15285538.8, "close_time": 1769903999999, "quote_volume": 128429.690302, "trades": 819, "taker_buy_base": 8499547.3, "taker_buy_quote": 71422.80877 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00843, "high": 0.00851, "low": 0.00842, "close": 0.00849, "volume": 13375004.5, "close_time": 1769907599999, "quote_volume": 113283.438208, "trades": 791, "taker_buy_base": 6647375.0, "taker_buy_quote": 56322.952527 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.00849, "high": 0.00849, "low": 0.00835, "close": 0.00843, "volume": 11005088.5, "close_time": 1769911199999, "quote_volume": 92528.209089, "trades": 606, "taker_buy_base": 5264776.7, "taker_buy_quote": 44283.128434 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.00844, "high": 0.00846, "low": 0.00838, "close": 0.00843, "volume": 12322162.0, "close_time": 1769914799999, "quote_volume": 103793.221231, "trades": 627, "taker_buy_base": 5585937.1, "taker_buy_quote": 47067.339176 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.00843, "high": 0.00846, "low": 0.00841, "close": 0.00844, "volume": 8125570.5, "close_time": 1769918399999, "quote_volume": 68503.580954, "trades": 407, "taker_buy_base": 4031230.1, "taker_buy_quote": 33985.652936 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00844, "high": 0.00851, "low": 0.00843, "close": 0.0085, "volume": 7108545.1, "close_time": 1769921999999, "quote_volume": 60230.013354, "trades": 373, "taker_buy_base": 3323793.0, "taker_buy_quote": 28154.127596 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0085, "high": 0.00854, "low": 0.00846, "close": 0.00848, "volume": 8949453.8, "close_time": 1769925599999, "quote_volume": 76018.782352, "trades": 427, "taker_buy_base": 4342245.2, "taker_buy_quote": 36863.608705 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.00848, "high": 0.00854, "low": 0.00845, "close": 0.00846, "volume": 6611163.7, "close_time": 1769929199999, "quote_volume": 56158.027119, "trades": 307, "taker_buy_base": 3247001.1, "taker_buy_quote": 27584.873352 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.00847, "high": 0.00857, "low": 0.00843, "close": 0.00852, "volume": 11701439.2, "close_time": 1769932799999, "quote_volume": 99274.938037, "trades": 563, "taker_buy_base": 6579754.4, "taker_buy_quote": 55859.148051 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00852, "high": 0.00856, "low": 0.00849, "close": 0.00852, "volume": 20695411.3, "close_time": 1769936399999, "quote_volume": 176249.700642, "trades": 693, "taker_buy_base": 14833403.3, "taker_buy_quote": 126307.950861 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.00852, "high": 0.00858, "low": 0.00845, "close": 0.00857, "volume": 5265747.7, "close_time": 1769939999999, "quote_volume": 44800.023792, "trades": 270, "taker_buy_base": 2955310.2, "taker_buy_quote": 25146.069851 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.00856, "high": 0.00861, "low": 0.0084, "close": 0.00841, "volume": 15050927.7, "close_time": 1769943599999, "quote_volume": 128164.21215, "trades": 543, "taker_buy_base": 5378215.1, "taker_buy_quote": 45821.814591 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.00842, "high": 0.00848, "low": 0.00838, "close": 0.00843, "volume": 10909391.4, "close_time": 1769947199999, "quote_volume": 91981.206482, "trades": 469, "taker_buy_base": 4864831.5, "taker_buy_quote": 41012.454571 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.00843, "high": 0.00844, "low": 0.00836, "close": 0.00839, "volume": 10854040.4, "close_time": 1769950799999, "quote_volume": 91072.320194, "trades": 671, "taker_buy_base": 4112155.7, "taker_buy_quote": 34507.542095 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.00838, "high": 0.00847, "low": 0.00838, "close": 0.00843, "volume": 11955226.6, "close_time": 1769954399999, "quote_volume": 100939.337341, "trades": 729, "taker_buy_base": 6998237.8, "taker_buy_quote": 59086.55927 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.00842, "high": 0.00846, "low": 0.00827, "close": 0.00838, "volume": 18341976.9, "close_time": 1769957999999, "quote_volume": 153177.099168, "trades": 1208, "taker_buy_base": 8124712.5, "taker_buy_quote": 67947.294211 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.00838, "high": 0.00838, "low": 0.00808, "close": 0.0082, "volume": 21453015.1, "close_time": 1769961599999, "quote_volume": 175948.938894, "trades": 1329, "taker_buy_base": 9176118.0, "taker_buy_quote": 75225.734674 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00819, "high": 0.0083, "low": 0.00814, "close": 0.00822, "volume": 14831733.2, "close_time": 1769965199999, "quote_volume": 121763.691065, "trades": 640, "taker_buy_base": 7399071.7, "taker_buy_quote": 60743.841598 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.00822, "high": 0.00825, "low": 0.00814, "close": 0.00819, "volume": 15443374.7, "close_time": 1769968799999, "quote_volume": 126415.36479, "trades": 681, "taker_buy_base": 7506829.8, "taker_buy_quote": 61474.258072 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0082, "high": 0.00837, "low": 0.0082, "close": 0.0083, "volume": 11860067.7, "close_time": 1769972399999, "quote_volume": 98442.247755, "trades": 544, "taker_buy_base": 6280164.1, "taker_buy_quote": 52087.79754 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0083, "high": 0.00832, "low": 0.00819, "close": 0.00823, "volume": 10794236.3, "close_time": 1769975999999, "quote_volume": 89235.010326, "trades": 572, "taker_buy_base": 4711184.5, "taker_buy_quote": 38960.724449 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.00823, "high": 0.00831, "low": 0.00813, "close": 0.00822, "volume": 13292209.0, "close_time": 1769979599999, "quote_volume": 109369.523956, "trades": 651, "taker_buy_base": 6105608.1, "taker_buy_quote": 50228.774334 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.00822, "high": 0.00824, "low": 0.00814, "close": 0.00816, "volume": 15172922.2, "close_time": 1769983199999, "quote_volume": 124361.452367, "trades": 622, "taker_buy_base": 6188651.5, "taker_buy_quote": 50739.098542 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.00816, "high": 0.00831, "low": 0.00816, "close": 0.00824, "volume": 12738505.4, "close_time": 1769986799999, "quote_volume": 104972.600159, "trades": 488, "taker_buy_base": 6109608.6, "taker_buy_quote": 50360.524716 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.00824, "high": 0.00831, "low": 0.00798, "close": 0.00817, "volume": 33705655.5, "close_time": 1769990399999, "quote_volume": 274435.302976, "trades": 1446, "taker_buy_base": 16523963.4, "taker_buy_quote": 134600.455294 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00817, "high": 0.00836, "low": 0.00808, "close": 0.0083, "volume": 16812130.6, "close_time": 1769993999999, "quote_volume": 139163.266819, "trades": 856, "taker_buy_base": 9330306.8, "taker_buy_quote": 77339.336258 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0083, "high": 0.00843, "low": 0.00817, "close": 0.00836, "volume": 24424257.1, "close_time": 1769997599999, "quote_volume": 202636.481935, "trades": 1593, "taker_buy_base": 10179286.9, "taker_buy_quote": 84681.990261 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.00836, "high": 0.00837, "low": 0.00822, "close": 0.00823, "volume": 15532740.2, "close_time": 1770001199999, "quote_volume": 129035.616825, "trades": 652, "taker_buy_base": 6256199.4, "taker_buy_quote": 51975.171175 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.00822, "high": 0.00826, "low": 0.0079, "close": 0.00823, "volume": 50460914.9, "close_time": 1770004799999, "quote_volume": 404301.654076, "trades": 1848, "taker_buy_base": 25545729.0, "taker_buy_quote": 204536.892352 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.00823, "high": 0.00834, "low": 0.00808, "close": 0.00822, "volume": 17982480.9, "close_time": 1770008399999, "quote_volume": 148365.117543, "trades": 1958, "taker_buy_base": 10967707.7, "taker_buy_quote": 90549.835656 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.00822, "high": 0.00823, "low": 0.00799, "close": 0.00808, "volume": 22304701.6, "close_time": 1770011999999, "quote_volume": 180513.255667, "trades": 1305, "taker_buy_base": 10982021.3, "taker_buy_quote": 88907.243562 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.00806, "high": 0.00828, "low": 0.00794, "close": 0.00817, "volume": 39932196.7, "close_time": 1770015599999, "quote_volume": 323966.80928, "trades": 1454, "taker_buy_base": 18579655.2, "taker_buy_quote": 150964.91506 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.00817, "high": 0.00824, "low": 0.00813, "close": 0.00816, "volume": 16584120.6, "close_time": 1770019199999, "quote_volume": 135580.485691, "trades": 837, "taker_buy_base": 7765107.0, "taker_buy_quote": 63492.700798 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.00816, "high": 0.00829, "low": 0.00815, "close": 0.00825, "volume": 9283253.2, "close_time": 1770022799999, "quote_volume": 76426.233883, "trades": 563, "taker_buy_base": 5007792.3, "taker_buy_quote": 41220.796833 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.00824, "high": 0.00841, "low": 0.00817, "close": 0.00833, "volume": 31487442.3, "close_time": 1770026399999, "quote_volume": 261318.73691, "trades": 1882, "taker_buy_base": 17594826.3, "taker_buy_quote": 145939.605484 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.00834, "high": 0.00835, "low": 0.00828, "close": 0.0083, "volume": 12935925.0, "close_time": 1770029999999, "quote_volume": 107491.352351, "trades": 601, "taker_buy_base": 5645414.5, "taker_buy_quote": 46907.600971 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.00829, "high": 0.00835, "low": 0.00827, "close": 0.00827, "volume": 13307942.5, "close_time": 1770033599999, "quote_volume": 110725.321542, "trades": 906, "taker_buy_base": 5932807.4, "taker_buy_quote": 49401.293657 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.00829, "high": 0.00837, "low": 0.00828, "close": 0.00836, "volume": 13371031.9, "close_time": 1770037199999, "quote_volume": 111156.980737, "trades": 810, "taker_buy_base": 6923365.6, "taker_buy_quote": 57569.37576 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.00835, "high": 0.00845, "low": 0.00834, "close": 0.00843, "volume": 13013548.3, "close_time": 1770040799999, "quote_volume": 109150.846499, "trades": 818, "taker_buy_base": 7639083.8, "taker_buy_quote": 64064.264817 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.00842, "high": 0.00855, "low": 0.00835, "close": 0.00847, "volume": 27733064.6, "close_time": 1770044399999, "quote_volume": 234508.22052, "trades": 1659, "taker_buy_base": 15714601.9, "taker_buy_quote": 133104.605592 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.00847, "high": 0.00866, "low": 0.00845, "close": 0.00865, "volume": 27047401.8, "close_time": 1770047999999, "quote_volume": 232052.500723, "trades": 1052, "taker_buy_base": 15388635.5, "taker_buy_quote": 132094.696499 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.00865, "high": 0.00878, "low": 0.00864, "close": 0.0087, "volume": 32158957.1, "close_time": 1770051599999, "quote_volume": 280137.301705, "trades": 1970, "taker_buy_base": 20063910.0, "taker_buy_quote": 174845.327757 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0087, "high": 0.00876, "low": 0.00865, "close": 0.00868, "volume": 9715765.4, "close_time": 1770055199999, "quote_volume": 84696.110454, "trades": 686, "taker_buy_base": 4246074.7, "taker_buy_quote": 37010.62548 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.00868, "high": 0.00872, "low": 0.00861, "close": 0.00872, "volume": 12389775.2, "close_time": 1770058799999, "quote_volume": 107454.280031, "trades": 701, "taker_buy_base": 6648315.2, "taker_buy_quote": 57709.293302 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.00871, "high": 0.00873, "low": 0.00859, "close": 0.00859, "volume": 9252087.9, "close_time": 1770062399999, "quote_volume": 80194.502493, "trades": 453, "taker_buy_base": 3927794.9, "taker_buy_quote": 34060.199224 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.00859, "high": 0.00864, "low": 0.00854, "close": 0.00858, "volume": 9193484.4, "close_time": 1770065999999, "quote_volume": 78924.635993, "trades": 581, "taker_buy_base": 4818674.5, "taker_buy_quote": 41395.711287 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.00857, "high": 0.00866, "low": 0.00857, "close": 0.00864, "volume": 7044440.1, "close_time": 1770069599999, "quote_volume": 60811.093976, "trades": 339, "taker_buy_base": 3094065.8, "taker_buy_quote": 26701.853759 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.00864, "high": 0.00866, "low": 0.00862, "close": 0.00865, "volume": 7246138.0, "close_time": 1770073199999, "quote_volume": 62677.670425, "trades": 335, "taker_buy_base": 3517386.0, "taker_buy_quote": 30429.508574 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.00865, "high": 0.00865, "low": 0.00861, "close": 0.00862, "volume": 7184642.3, "close_time": 1770076799999, "quote_volume": 61991.132184, "trades": 370, "taker_buy_base": 2958213.6, "taker_buy_quote": 25529.020773 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00862, "high": 0.00863, "low": 0.00853, "close": 0.00859, "volume": 7047084.8, "close_time": 1770080399999, "quote_volume": 60384.157743, "trades": 426, "taker_buy_base": 3542726.6, "taker_buy_quote": 30349.000998 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.00859, "high": 0.00859, "low": 0.00851, "close": 0.00856, "volume": 5584953.7, "close_time": 1770083999999, "quote_volume": 47765.598382, "trades": 313, "taker_buy_base": 3143984.4, "taker_buy_quote": 26895.689008 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.00857, "high": 0.00857, "low": 0.00841, "close": 0.00841, "volume": 13665532.6, "close_time": 1770087599999, "quote_volume": 115598.017061, "trades": 536, "taker_buy_base": 5495527.2, "taker_buy_quote": 46484.36769 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0084, "high": 0.00854, "low": 0.00835, "close": 0.00853, "volume": 24308348.0, "close_time": 1770091199999, "quote_volume": 204943.316464, "trades": 870, "taker_buy_base": 8481372.4, "taker_buy_quote": 71692.677863 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.00853, "high": 0.0086, "low": 0.00849, "close": 0.00858, "volume": 11189749.6, "close_time": 1770094799999, "quote_volume": 95618.821199, "trades": 527, "taker_buy_base": 5820046.4, "taker_buy_quote": 49790.628844 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.00858, "high": 0.00858, "low": 0.00851, "close": 0.00852, "volume": 9257506.9, "close_time": 1770098399999, "quote_volume": 79117.978804, "trades": 638, "taker_buy_base": 3921220.3, "taker_buy_quote": 33516.652763 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.00852, "high": 0.00854, "low": 0.00844, "close": 0.00852, "volume": 12902766.0, "close_time": 1770101999999, "quote_volume": 109525.577168, "trades": 819, "taker_buy_base": 6439571.5, "taker_buy_quote": 54670.665529 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.00852, "high": 0.00857, "low": 0.00849, "close": 0.00851, "volume": 5819056.1, "close_time": 1770105599999, "quote_volume": 49637.804728, "trades": 469, "taker_buy_base": 3412805.4, "taker_buy_quote": 29125.45578 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.00852, "high": 0.00855, "low": 0.00847, "close": 0.00848, "volume": 6036496.5, "close_time": 1770109199999, "quote_volume": 51349.971117, "trades": 386, "taker_buy_base": 2726062.9, "taker_buy_quote": 23187.245188 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.00848, "high": 0.0085, "low": 0.00834, "close": 0.00846, "volume": 22836771.5, "close_time": 1770112799999, "quote_volume": 192374.752384, "trades": 802, "taker_buy_base": 9276458.3, "taker_buy_quote": 78055.734414 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.00846, "high": 0.00851, "low": 0.00843, "close": 0.00846, "volume": 7048267.5, "close_time": 1770116399999, "quote_volume": 59647.874205, "trades": 429, "taker_buy_base": 3122651.2, "taker_buy_quote": 26448.821188 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.00846, "high": 0.0085, "low": 0.00845, "close": 0.00846, "volume": 5383853.9, "close_time": 1770119999999, "quote_volume": 45607.596783, "trades": 437, "taker_buy_base": 2809139.1, "taker_buy_quote": 23801.774183 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.00847, "high": 0.00855, "low": 0.00842, "close": 0.00855, "volume": 12624623.5, "close_time": 1770123599999, "quote_volume": 107249.31656, "trades": 632, "taker_buy_base": 7333568.4, "taker_buy_quote": 62401.536873 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.00854, "high": 0.00859, "low": 0.00852, "close": 0.00858, "volume": 8846912.8, "close_time": 1770127199999, "quote_volume": 75663.301017, "trades": 602, "taker_buy_base": 5525304.6, "taker_buy_quote": 47261.088532 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.00857, "high": 0.0086, "low": 0.00839, "close": 0.00839, "volume": 13560103.7, "close_time": 1770130799999, "quote_volume": 115489.250667, "trades": 741, "taker_buy_base": 5132057.7, "taker_buy_quote": 43716.768144 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.00839, "high": 0.00867, "low": 0.00837, "close": 0.00866, "volume": 28835709.9, "close_time": 1770134399999, "quote_volume": 245946.385695, "trades": 1414, "taker_buy_base": 18655465.0, "taker_buy_quote": 159238.064486 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.00866, "high": 0.00866, "low": 0.00839, "close": 0.00839, "volume": 32063052.3, "close_time": 1770137999999, "quote_volume": 272268.963673, "trades": 1222, "taker_buy_base": 12874728.9, "taker_buy_quote": 109586.116748 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.00839, "high": 0.00842, "low": 0.00816, "close": 0.00817, "volume": 18788117.0, "close_time": 1770141599999, "quote_volume": 155633.422852, "trades": 1123, "taker_buy_base": 7989645.7, "taker_buy_quote": 66236.041206 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.00816, "high": 0.0082, "low": 0.008, "close": 0.00801, "volume": 33812599.0, "close_time": 1770145199999, "quote_volume": 273866.306159, "trades": 3543, "taker_buy_base": 14429042.0, "taker_buy_quote": 116904.229036 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.00801, "high": 0.00849, "low": 0.008, "close": 0.00843, "volume": 32615539.9, "close_time": 1770148799999, "quote_volume": 271193.484976, "trades": 2604, "taker_buy_base": 19886941.6, "taker_buy_quote": 165383.640143 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.00843, "high": 0.00885, "low": 0.00831, "close": 0.00879, "volume": 49738189.3, "close_time": 1770152399999, "quote_volume": 429432.264482, "trades": 4343, "taker_buy_base": 29245723.9, "taker_buy_quote": 252121.467851 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.00879, "high": 0.00887, "low": 0.00861, "close": 0.00862, "volume": 15838961.4, "close_time": 1770155999999, "quote_volume": 138546.857841, "trades": 1232, "taker_buy_base": 8510417.2, "taker_buy_quote": 74518.461969 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.00862, "high": 0.00864, "low": 0.00847, "close": 0.00852, "volume": 18572600.8, "close_time": 1770159599999, "quote_volume": 158656.146083, "trades": 724, "taker_buy_base": 6161363.8, "taker_buy_quote": 52670.352646 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.00851, "high": 0.00851, "low": 0.00839, "close": 0.00845, "volume": 11892421.5, "close_time": 1770163199999, "quote_volume": 100461.319167, "trades": 621, "taker_buy_base": 5432475.1, "taker_buy_quote": 45914.35007 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00844, "high": 0.00853, "low": 0.00841, "close": 0.00851, "volume": 11462860.4, "close_time": 1770166799999, "quote_volume": 97141.092701, "trades": 496, "taker_buy_base": 5737203.7, "taker_buy_quote": 48672.788872 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.00852, "high": 0.00864, "low": 0.00852, "close": 0.00859, "volume": 8742634.4, "close_time": 1770170399999, "quote_volume": 75113.215873, "trades": 491, "taker_buy_base": 4177588.6, "taker_buy_quote": 35881.716636 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.00859, "high": 0.00864, "low": 0.00857, "close": 0.00862, "volume": 13445061.4, "close_time": 1770173999999, "quote_volume": 115753.215236, "trades": 540, "taker_buy_base": 8310581.5, "taker_buy_quote": 71572.548357 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.00862, "high": 0.00878, "low": 0.00861, "close": 0.00875, "volume": 14937593.3, "close_time": 1770177599999, "quote_volume": 130024.306096, "trades": 654, "taker_buy_base": 8584206.1, "taker_buy_quote": 74727.340839 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00874, "high": 0.00876, "low": 0.00867, "close": 0.00868, "volume": 11323588.2, "close_time": 1770181199999, "quote_volume": 98744.292554, "trades": 375, "taker_buy_base": 3813305.9, "taker_buy_quote": 33243.069761 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.00868, "high": 0.00869, "low": 0.00854, "close": 0.00856, "volume": 19580840.6, "close_time": 1770184799999, "quote_volume": 168889.103237, "trades": 653, "taker_buy_base": 7308464.2, "taker_buy_quote": 63108.197259 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.00857, "high": 0.00864, "low": 0.00855, "close": 0.00861, "volume": 7142073.9, "close_time": 1770188399999, "quote_volume": 61425.450829, "trades": 350, "taker_buy_base": 3616927.7, "taker_buy_quote": 31109.329612 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.00861, "high": 0.00868, "low": 0.00857, "close": 0.00864, "volume": 9094425.2, "close_time": 1770191999999, "quote_volume": 78411.300552, "trades": 445, "taker_buy_base": 4052140.6, "taker_buy_quote": 34941.578879 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.00865, "high": 0.00865, "low": 0.00856, "close": 0.0086, "volume": 8610133.4, "close_time": 1770195599999, "quote_volume": 74179.316104, "trades": 552, "taker_buy_base": 3763483.5, "taker_buy_quote": 32439.146689 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0086, "high": 0.00862, "low": 0.00851, "close": 0.00854, "volume": 12826927.5, "close_time": 1770199199999, "quote_volume": 109667.675414, "trades": 1537, "taker_buy_base": 6241107.4, "taker_buy_quote": 53354.800207 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.00854, "high": 0.00857, "low": 0.00853, "close": 0.00855, "volume": 6934577.2, "close_time": 1770202799999, "quote_volume": 59292.123664, "trades": 551, "taker_buy_base": 3997124.7, "taker_buy_quote": 34184.078891 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.00854, "high": 0.00855, "low": 0.00843, "close": 0.0085, "volume": 12489851.8, "close_time": 1770206399999, "quote_volume": 105855.744158, "trades": 1185, "taker_buy_base": 4680757.9, "taker_buy_quote": 39724.558419 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.00849, "high": 0.00853, "low": 0.00845, "close": 0.00849, "volume": 7037413.1, "close_time": 1770209999999, "quote_volume": 59689.884003, "trades": 1068, "taker_buy_base": 3080037.5, "taker_buy_quote": 26124.541425 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.00848, "high": 0.00849, "low": 0.00832, "close": 0.00833, "volume": 18868650.1, "close_time": 1770213599999, "quote_volume": 158394.295767, "trades": 2024, "taker_buy_base": 7663350.3, "taker_buy_quote": 64335.640368 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.00833, "high": 0.0084, "low": 0.00823, "close": 0.00823, "volume": 14799802.1, "close_time": 1770217199999, "quote_volume": 123412.86426, "trades": 1256, "taker_buy_base": 6116081.6, "taker_buy_quote": 51050.190819 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.00823, "high": 0.00837, "low": 0.00815, "close": 0.00823, "volume": 20624593.6, "close_time": 1770220799999, "quote_volume": 170170.828759, "trades": 1362, "taker_buy_base": 9764864.1, "taker_buy_quote": 80571.105553 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.00824, "high": 0.00829, "low": 0.00811, "close": 0.00823, "volume": 22034671.0, "close_time": 1770224399999, "quote_volume": 180369.755051, "trades": 1410, "taker_buy_base": 9964965.1, "taker_buy_quote": 81623.467311 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.00823, "high": 0.00829, "low": 0.00813, "close": 0.00824, "volume": 20072927.2, "close_time": 1770227999999, "quote_volume": 164545.294298, "trades": 1461, "taker_buy_base": 10966195.9, "taker_buy_quote": 89905.72735 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.00824, "high": 0.00842, "low": 0.00812, "close": 0.0083, "volume": 32753790.6, "close_time": 1770231599999, "quote_volume": 271450.550506, "trades": 2085, "taker_buy_base": 17634796.8, "taker_buy_quote": 146064.249597 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0083, "high": 0.0085, "low": 0.00826, "close": 0.00847, "volume": 13700239.9, "close_time": 1770235199999, "quote_volume": 114859.129258, "trades": 920, "taker_buy_base": 8285668.5, "taker_buy_quote": 69458.665137 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00847, "high": 0.00852, "low": 0.00842, "close": 0.00845, "volume": 18835536.8, "close_time": 1770238799999, "quote_volume": 159388.481263, "trades": 1537, "taker_buy_base": 13012270.2, "taker_buy_quote": 110133.280979 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.00845, "high": 0.00846, "low": 0.00828, "close": 0.00835, "volume": 8838551.5, "close_time": 1770242399999, "quote_volume": 73891.311794, "trades": 505, "taker_buy_base": 3595951.4, "taker_buy_quote": 30046.042603 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.00835, "high": 0.00848, "low": 0.0082, "close": 0.00831, "volume": 11894960.0, "close_time": 1770245999999, "quote_volume": 99099.363075, "trades": 616, "taker_buy_base": 6072980.0, "taker_buy_quote": 50594.594616 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0083, "high": 0.00841, "low": 0.00828, "close": 0.00833, "volume": 13538120.3, "close_time": 1770249599999, "quote_volume": 113094.574091, "trades": 712, "taker_buy_base": 7109177.6, "taker_buy_quote": 59365.221999 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00834, "high": 0.00836, "low": 0.00827, "close": 0.0083, "volume": 10916884.2, "close_time": 1770253199999, "quote_volume": 90742.393229, "trades": 472, "taker_buy_base": 4701484.4, "taker_buy_quote": 39089.934249 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0083, "high": 0.00839, "low": 0.00821, "close": 0.00827, "volume": 18525702.1, "close_time": 1770256799999, "quote_volume": 153862.249684, "trades": 1096, "taker_buy_base": 6866915.5, "taker_buy_quote": 57038.665358 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.00827, "high": 0.00828, "low": 0.00813, "close": 0.00815, "volume": 22534588.1, "close_time": 1770260399999, "quote_volume": 185218.463077, "trades": 3003, "taker_buy_base": 10135089.6, "taker_buy_quote": 83340.486226 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.00816, "high": 0.00824, "low": 0.00813, "close": 0.00815, "volume": 16817697.0, "close_time": 1770263999999, "quote_volume": 137411.13989, "trades": 1558, "taker_buy_base": 9334577.8, "taker_buy_quote": 76287.316357 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.00815, "high": 0.00821, "low": 0.00812, "close": 0.00815, "volume": 24841938.4, "close_time": 1770267599999, "quote_volume": 202695.044628, "trades": 2006, "taker_buy_base": 13091591.7, "taker_buy_quote": 106840.05775 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.00815, "high": 0.00826, "low": 0.00807, "close": 0.00816, "volume": 11428985.3, "close_time": 1770271199999, "quote_volume": 93259.268023, "trades": 984, "taker_buy_base": 6121739.2, "taker_buy_quote": 49984.397887 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.00817, "high": 0.00817, "low": 0.00803, "close": 0.00807, "volume": 18103807.7, "close_time": 1770274799999, "quote_volume": 146527.611768, "trades": 1225, "taker_buy_base": 6101914.5, "taker_buy_quote": 49418.647684 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.00807, "high": 0.00816, "low": 0.00804, "close": 0.00805, "volume": 11707731.3, "close_time": 1770278399999, "quote_volume": 94757.006662, "trades": 946, "taker_buy_base": 6934093.3, "taker_buy_quote": 56141.754671 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.00806, "high": 0.00822, "low": 0.00805, "close": 0.00816, "volume": 21871798.2, "close_time": 1770281999999, "quote_volume": 178115.684589, "trades": 2116, "taker_buy_base": 14055838.3, "taker_buy_quote": 114534.364434 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.00815, "high": 0.00831, "low": 0.00815, "close": 0.00817, "volume": 29320481.8, "close_time": 1770285599999, "quote_volume": 242101.2491, "trades": 3163, "taker_buy_base": 18504374.5, "taker_buy_quote": 152955.474571 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.00817, "high": 0.00818, "low": 0.00792, "close": 0.00793, "volume": 45538235.8, "close_time": 1770289199999, "quote_volume": 365932.425752, "trades": 2332, "taker_buy_base": 13289951.5, "taker_buy_quote": 106758.122329 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.00794, "high": 0.00798, "low": 0.00776, "close": 0.00792, "volume": 41664802.3, "close_time": 1770292799999, "quote_volume": 327312.631835, "trades": 1944, "taker_buy_base": 20429938.1, "taker_buy_quote": 160561.494478 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.00792, "high": 0.00797, "low": 0.00784, "close": 0.00788, "volume": 30356872.3, "close_time": 1770296399999, "quote_volume": 239769.726493, "trades": 1334, "taker_buy_base": 15218026.2, "taker_buy_quote": 120259.936361 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.00788, "high": 0.00796, "low": 0.00785, "close": 0.00787, "volume": 20174161.8, "close_time": 1770299999999, "quote_volume": 159309.683278, "trades": 1082, "taker_buy_base": 9245430.6, "taker_buy_quote": 73033.043117 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.00788, "high": 0.00808, "low": 0.00788, "close": 0.00789, "volume": 24888751.8, "close_time": 1770303599999, "quote_volume": 198137.263858, "trades": 1407, "taker_buy_base": 13771506.0, "taker_buy_quote": 109565.740642 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.00789, "high": 0.00792, "low": 0.00735, "close": 0.00753, "volume": 95995936.6, "close_time": 1770307199999, "quote_volume": 725610.513221, "trades": 5125, "taker_buy_base": 42473410.8, "taker_buy_quote": 320927.335975 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.00752, "high": 0.00766, "low": 0.00746, "close": 0.00757, "volume": 47928266.8, "close_time": 1770310799999, "quote_volume": 361766.196553, "trades": 2523, "taker_buy_base": 26114095.7, "taker_buy_quote": 197130.977657 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.00757, "high": 0.00761, "low": 0.00732, "close": 0.0074, "volume": 42024216.7, "close_time": 1770314399999, "quote_volume": 313280.540024, "trades": 2270, "taker_buy_base": 19842459.2, "taker_buy_quote": 147966.312224 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0074, "high": 0.00762, "low": 0.00733, "close": 0.00759, "volume": 101657399.9, "close_time": 1770317999999, "quote_volume": 754512.030471, "trades": 9114, "taker_buy_base": 70892235.4, "taker_buy_quote": 526025.248367 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0076, "high": 0.0076, "low": 0.00747, "close": 0.00749, "volume": 28910690.7, "close_time": 1770321599999, "quote_volume": 218247.991065, "trades": 1426, "taker_buy_base": 15512942.5, "taker_buy_quote": 117142.218639 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0075, "high": 0.00754, "low": 0.00711, "close": 0.00726, "volume": 65887479.8, "close_time": 1770325199999, "quote_volume": 478757.045594, "trades": 3232, "taker_buy_base": 31112328.8, "taker_buy_quote": 225966.828503 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.00725, "high": 0.00745, "low": 0.0072, "close": 0.00727, "volume": 64267059.8, "close_time": 1770328799999, "quote_volume": 469326.668558, "trades": 2605, "taker_buy_base": 24141767.1, "taker_buy_quote": 176423.346202 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.00728, "high": 0.00744, "low": 0.00718, "close": 0.00735, "volume": 40493658.8, "close_time": 1770332399999, "quote_volume": 295351.549391, "trades": 1538, "taker_buy_base": 20308026.1, "taker_buy_quote": 148165.406741 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.00734, "high": 0.00756, "low": 0.00728, "close": 0.0073, "volume": 36591424.0, "close_time": 1770335999999, "quote_volume": 270968.515946, "trades": 1650, "taker_buy_base": 15958623.2, "taker_buy_quote": 118249.796439 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0073, "high": 0.00736, "low": 0.00658, "close": 0.00727, "volume": 264609292.1, "close_time": 1770339599999, "quote_volume": 1827249.317123, "trades": 10740, "taker_buy_base": 130426941.6, "taker_buy_quote": 902518.591111 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.00726, "high": 0.00755, "low": 0.00724, "close": 0.00752, "volume": 37959175.3, "close_time": 1770343199999, "quote_volume": 281077.185542, "trades": 1904, "taker_buy_base": 17803424.7, "taker_buy_quote": 131786.17071 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.00752, "high": 0.00757, "low": 0.00732, "close": 0.00739, "volume": 27665149.1, "close_time": 1770346799999, "quote_volume": 205181.756803, "trades": 1166, "taker_buy_base": 13452731.2, "taker_buy_quote": 99792.538613 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0074, "high": 0.00747, "low": 0.00733, "close": 0.00744, "volume": 19893537.5, "close_time": 1770350399999, "quote_volume": 147356.536629, "trades": 840, "taker_buy_base": 9603669.7, "taker_buy_quote": 71167.191518 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.00745, "high": 0.00754, "low": 0.00739, "close": 0.00746, "volume": 15973987.9, "close_time": 1770353999999, "quote_volume": 119358.142221, "trades": 669, "taker_buy_base": 8728513.8, "taker_buy_quote": 65235.843796 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.00747, "high": 0.00775, "low": 0.00746, "close": 0.00774, "volume": 21334637.5, "close_time": 1770357599999, "quote_volume": 161798.630316, "trades": 977, "taker_buy_base": 12813592.2, "taker_buy_quote": 97155.01488 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.00774, "high": 0.00776, "low": 0.00757, "close": 0.00758, "volume": 25368321.4, "close_time": 1770361199999, "quote_volume": 194512.380709, "trades": 998, "taker_buy_base": 12636479.8, "taker_buy_quote": 96964.978788 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.00758, "high": 0.00766, "low": 0.0075, "close": 0.00762, "volume": 11762819.4, "close_time": 1770364799999, "quote_volume": 89228.383991, "trades": 588, "taker_buy_base": 5864132.6, "taker_buy_quote": 44518.106527 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.00762, "high": 0.00763, "low": 0.00749, "close": 0.00754, "volume": 19853531.4, "close_time": 1770368399999, "quote_volume": 149942.786261, "trades": 807, "taker_buy_base": 9691348.1, "taker_buy_quote": 73225.4223 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.00753, "high": 0.00765, "low": 0.00747, "close": 0.00761, "volume": 24110101.4, "close_time": 1770371999999, "quote_volume": 181416.0973, "trades": 936, "taker_buy_base": 9313110.4, "taker_buy_quote": 70172.595947 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.00761, "high": 0.00774, "low": 0.00757, "close": 0.00771, "volume": 54845462.0, "close_time": 1770375599999, "quote_volume": 418185.209067, "trades": 3062, "taker_buy_base": 26323277.2, "taker_buy_quote": 200945.254365 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.00771, "high": 0.00776, "low": 0.00769, "close": 0.00772, "volume": 17854126.2, "close_time": 1770379199999, "quote_volume": 138036.092595, "trades": 666, "taker_buy_base": 10894127.4, "taker_buy_quote": 84273.586978 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00771, "high": 0.00775, "low": 0.00765, "close": 0.00774, "volume": 15107273.5, "close_time": 1770382799999, "quote_volume": 116464.023398, "trades": 671, "taker_buy_base": 7589420.0, "taker_buy_quote": 58523.676623 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.00775, "high": 0.00788, "low": 0.00774, "close": 0.00779, "volume": 21600819.3, "close_time": 1770386399999, "quote_volume": 168525.284728, "trades": 886, "taker_buy_base": 10835650.9, "taker_buy_quote": 84648.765714 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0078, "high": 0.00799, "low": 0.00774, "close": 0.00793, "volume": 18424637.3, "close_time": 1770389999999, "quote_volume": 144900.865888, "trades": 1251, "taker_buy_base": 8356633.9, "taker_buy_quote": 65727.226882 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.00794, "high": 0.00808, "low": 0.00791, "close": 0.00806, "volume": 20393209.5, "close_time": 1770393599999, "quote_volume": 163052.01266, "trades": 1302, "taker_buy_base": 10141256.7, "taker_buy_quote": 81048.989561 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.00806, "high": 0.00838, "low": 0.00803, "close": 0.00827, "volume": 33531617.3, "close_time": 1770397199999, "quote_volume": 277178.3829, "trades": 1791, "taker_buy_base": 17449300.6, "taker_buy_quote": 144328.248918 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.00826, "high": 0.00844, "low": 0.00821, "close": 0.00832, "volume": 24372575.3, "close_time": 1770400799999, "quote_volume": 203100.372955, "trades": 1158, "taker_buy_base": 12333823.5, "taker_buy_quote": 102739.986949 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.00831, "high": 0.00832, "low": 0.0081, "close": 0.00817, "volume": 18525840.1, "close_time": 1770404399999, "quote_volume": 151708.680544, "trades": 832, "taker_buy_base": 8286401.5, "taker_buy_quote": 67827.027019 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.00816, "high": 0.0082, "low": 0.00811, "close": 0.00819, "volume": 12366730.8, "close_time": 1770407999999, "quote_volume": 100898.921609, "trades": 635, "taker_buy_base": 6704741.5, "taker_buy_quote": 54694.532623 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.00819, "high": 0.00824, "low": 0.0081, "close": 0.00817, "volume": 12393991.3, "close_time": 1770411599999, "quote_volume": 101179.19846, "trades": 641, "taker_buy_base": 6547643.5, "taker_buy_quote": 53458.266465 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.00816, "high": 0.00823, "low": 0.00811, "close": 0.00821, "volume": 6710125.8, "close_time": 1770415199999, "quote_volume": 54880.943304, "trades": 423, "taker_buy_base": 2748328.4, "taker_buy_quote": 22489.231821 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0082, "high": 0.00838, "low": 0.00819, "close": 0.00836, "volume": 14035838.3, "close_time": 1770418799999, "quote_volume": 116229.381234, "trades": 561, "taker_buy_base": 8282551.5, "taker_buy_quote": 68623.920187 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.00837, "high": 0.00841, "low": 0.00826, "close": 0.00828, "volume": 9313330.1, "close_time": 1770422399999, "quote_volume": 77423.91787, "trades": 488, "taker_buy_base": 4002692.2, "taker_buy_quote": 33292.651235 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00828, "high": 0.00831, "low": 0.00816, "close": 0.00819, "volume": 15578272.8, "close_time": 1770425999999, "quote_volume": 128208.965774, "trades": 697, "taker_buy_base": 9310216.0, "taker_buy_quote": 76680.495686 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.00819, "high": 0.00824, "low": 0.00814, "close": 0.00823, "volume": 9536736.4, "close_time": 1770429599999, "quote_volume": 78118.229719, "trades": 452, "taker_buy_base": 4949201.8, "taker_buy_quote": 40558.585373 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.00822, "high": 0.00822, "low": 0.00816, "close": 0.00818, "volume": 9393172.1, "close_time": 1770433199999, "quote_volume": 76928.102589, "trades": 466, "taker_buy_base": 3751854.0, "taker_buy_quote": 30749.97658 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.00817, "high": 0.00827, "low": 0.00817, "close": 0.00824, "volume": 13974727.8, "close_time": 1770436799999, "quote_volume": 114918.02167, "trades": 613, "taker_buy_base": 6593346.9, "taker_buy_quote": 54245.10927 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00823, "high": 0.00831, "low": 0.00813, "close": 0.00816, "volume": 10777863.3, "close_time": 1770440399999, "quote_volume": 88660.004927, "trades": 512, "taker_buy_base": 5306130.2, "taker_buy_quote": 43655.491793 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.00815, "high": 0.00821, "low": 0.00809, "close": 0.00811, "volume": 8123832.0, "close_time": 1770443999999, "quote_volume": 66214.507024, "trades": 395, "taker_buy_base": 2656538.1, "taker_buy_quote": 21638.316614 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.00812, "high": 0.00814, "low": 0.00799, "close": 0.00801, "volume": 12525308.2, "close_time": 1770447599999, "quote_volume": 101387.072485, "trades": 581, "taker_buy_base": 4576702.2, "taker_buy_quote": 37071.433214 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.008, "high": 0.00804, "low": 0.00786, "close": 0.00793, "volume": 17745314.7, "close_time": 1770451199999, "quote_volume": 140949.492438, "trades": 942, "taker_buy_base": 8241209.6, "taker_buy_quote": 65478.492902 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.00792, "high": 0.00798, "low": 0.0079, "close": 0.00797, "volume": 8852799.1, "close_time": 1770454799999, "quote_volume": 70357.522448, "trades": 424, "taker_buy_base": 4646406.8, "taker_buy_quote": 36925.594289 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.00796, "high": 0.00799, "low": 0.0079, "close": 0.00794, "volume": 6622769.3, "close_time": 1770458399999, "quote_volume": 52600.464021, "trades": 402, "taker_buy_base": 2928163.0, "taker_buy_quote": 23267.944278 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.00794, "high": 0.00798, "low": 0.00789, "close": 0.00792, "volume": 8791478.1, "close_time": 1770461999999, "quote_volume": 69691.725963, "trades": 389, "taker_buy_base": 4616779.0, "taker_buy_quote": 36602.021609 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.00793, "high": 0.00794, "low": 0.00787, "close": 0.00793, "volume": 9616239.2, "close_time": 1770465599999, "quote_volume": 76005.610779, "trades": 605, "taker_buy_base": 4272074.7, "taker_buy_quote": 33777.045808 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.00792, "high": 0.0082, "low": 0.00792, "close": 0.00811, "volume": 28310811.0, "close_time": 1770469199999, "quote_volume": 229316.821819, "trades": 1571, "taker_buy_base": 15111714.6, "taker_buy_quote": 122377.380794 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.00812, "high": 0.00814, "low": 0.008, "close": 0.00804, "volume": 8490562.3, "close_time": 1770472799999, "quote_volume": 68312.84271, "trades": 717, "taker_buy_base": 5139008.6, "taker_buy_quote": 41366.597059 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.00805, "high": 0.00806, "low": 0.00792, "close": 0.00794, "volume": 7543539.7, "close_time": 1770476399999, "quote_volume": 60191.17949, "trades": 409, "taker_buy_base": 3194022.4, "taker_buy_quote": 25503.176739 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.00794, "high": 0.00808, "low": 0.00792, "close": 0.00805, "volume": 9651554.6, "close_time": 1770479999999, "quote_volume": 77420.035201, "trades": 683, "taker_buy_base": 5624810.4, "taker_buy_quote": 45111.593587 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.00804, "high": 0.00822, "low": 0.00801, "close": 0.00806, "volume": 112472462.1, "close_time": 1770483599999, "quote_volume": 914203.962312, "trades": 5379, "taker_buy_base": 55114562.0, "taker_buy_quote": 448071.594601 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.00805, "high": 0.00811, "low": 0.00801, "close": 0.00808, "volume": 7578916.1, "close_time": 1770487199999, "quote_volume": 61005.390461, "trades": 515, "taker_buy_base": 4473407.9, "taker_buy_quote": 36029.247401 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.00808, "high": 0.00822, "low": 0.00808, "close": 0.00816, "volume": 9509481.4, "close_time": 1770490799999, "quote_volume": 77515.074376, "trades": 582, "taker_buy_base": 4770479.1, "taker_buy_quote": 38871.962025 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.00816, "high": 0.00817, "low": 0.0081, "close": 0.00811, "volume": 7295928.4, "close_time": 1770494399999, "quote_volume": 59387.993838, "trades": 396, "taker_buy_base": 4046094.5, "taker_buy_quote": 32938.803852 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0081, "high": 0.00815, "low": 0.00805, "close": 0.00814, "volume": 8318291.7, "close_time": 1770497999999, "quote_volume": 67430.685785, "trades": 455, "taker_buy_base": 4461286.7, "taker_buy_quote": 36178.850452 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.00814, "high": 0.00814, "low": 0.00809, "close": 0.0081, "volume": 7820423.1, "close_time": 1770501599999, "quote_volume": 63455.92859, "trades": 361, "taker_buy_base": 3686564.2, "taker_buy_quote": 29909.350547 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0081, "high": 0.00815, "low": 0.00806, "close": 0.00808, "volume": 6126062.9, "close_time": 1770505199999, "quote_volume": 49654.190485, "trades": 285, "taker_buy_base": 2258738.7, "taker_buy_quote": 18295.513644 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.00809, "high": 0.0081, "low": 0.00804, "close": 0.00808, "volume": 6073567.0, "close_time": 1770508799999, "quote_volume": 49037.924401, "trades": 335, "taker_buy_base": 2422890.0, "taker_buy_quote": 19564.926496 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00808, "high": 0.00809, "low": 0.00802, "close": 0.00804, "volume": 5756670.6, "close_time": 1770512399999, "quote_volume": 46343.827532, "trades": 303, "taker_buy_base": 2831257.9, "taker_buy_quote": 22790.480385 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.00804, "high": 0.00807, "low": 0.00803, "close": 0.00805, "volume": 5178578.3, "close_time": 1770515999999, "quote_volume": 41711.000473, "trades": 279, "taker_buy_base": 3167665.3, "taker_buy_quote": 25515.060676 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.00806, "high": 0.00808, "low": 0.008, "close": 0.00802, "volume": 6206024.6, "close_time": 1770519599999, "quote_volume": 49866.17085, "trades": 315, "taker_buy_base": 2204261.3, "taker_buy_quote": 17735.930124 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.00803, "high": 0.00805, "low": 0.008, "close": 0.00801, "volume": 7971488.4, "close_time": 1770523199999, "quote_volume": 63992.475858, "trades": 394, "taker_buy_base": 4350419.4, "taker_buy_quote": 34924.513402 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00801, "high": 0.00804, "low": 0.00798, "close": 0.00803, "volume": 6222087.5, "close_time": 1770526799999, "quote_volume": 49844.595441, "trades": 282, "taker_buy_base": 2545463.8, "taker_buy_quote": 20391.450092 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.00804, "high": 0.00804, "low": 0.00799, "close": 0.008, "volume": 3616191.6, "close_time": 1770530399999, "quote_volume": 29007.008175, "trades": 211, "taker_buy_base": 2212174.0, "taker_buy_quote": 17750.299312 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.00801, "high": 0.00802, "low": 0.00798, "close": 0.008, "volume": 4596757.1, "close_time": 1770533999999, "quote_volume": 36778.6441, "trades": 222, "taker_buy_base": 2264034.9, "taker_buy_quote": 18120.334891 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.008, "high": 0.00805, "low": 0.00798, "close": 0.00805, "volume": 5399682.4, "close_time": 1770537599999, "quote_volume": 43277.257933, "trades": 247, "taker_buy_base": 2787619.9, "taker_buy_quote": 22337.009429 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.00805, "high": 0.00815, "low": 0.00802, "close": 0.00814, "volume": 11018844.7, "close_time": 1770541199999, "quote_volume": 89306.321197, "trades": 620, "taker_buy_base": 6717447.5, "taker_buy_quote": 54448.420698 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.00814, "high": 0.00817, "low": 0.00809, "close": 0.00811, "volume": 6941394.7, "close_time": 1770544799999, "quote_volume": 56456.071781, "trades": 347, "taker_buy_base": 3764055.4, "taker_buy_quote": 30617.124586 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0081, "high": 0.00813, "low": 0.00804, "close": 0.00808, "volume": 7143033.4, "close_time": 1770548399999, "quote_volume": 57705.374842, "trades": 379, "taker_buy_base": 2923915.1, "taker_buy_quote": 23625.802296 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.00808, "high": 0.00819, "low": 0.00808, "close": 0.00817, "volume": 9062995.1, "close_time": 1770551999999, "quote_volume": 73826.742002, "trades": 457, "taker_buy_base": 4344682.4, "taker_buy_quote": 35396.626217 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.00818, "high": 0.00818, "low": 0.00809, "close": 0.00814, "volume": 7748192.4, "close_time": 1770555599999, "quote_volume": 62994.545737, "trades": 386, "taker_buy_base": 3462602.6, "taker_buy_quote": 28152.867578 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.00813, "high": 0.00815, "low": 0.00808, "close": 0.00811, "volume": 9200101.4, "close_time": 1770559199999, "quote_volume": 74584.807715, "trades": 451, "taker_buy_base": 3646007.6, "taker_buy_quote": 29576.542625 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.00812, "high": 0.00814, "low": 0.00808, "close": 0.00813, "volume": 6616462.0, "close_time": 1770562799999, "quote_volume": 53660.297233, "trades": 341, "taker_buy_base": 3389703.5, "taker_buy_quote": 27497.705614 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.00813, "high": 0.00817, "low": 0.00801, "close": 0.00804, "volume": 13115027.9, "close_time": 1770566399999, "quote_volume": 106280.395333, "trades": 598, "taker_buy_base": 7390032.7, "taker_buy_quote": 59939.05368 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00804, "high": 0.00809, "low": 0.00791, "close": 0.00793, "volume": 8447762.3, "close_time": 1770569999999, "quote_volume": 67732.13842, "trades": 420, "taker_buy_base": 3971527.2, "taker_buy_quote": 31871.184926 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.00792, "high": 0.00802, "low": 0.00792, "close": 0.008, "volume": 6440845.7, "close_time": 1770573599999, "quote_volume": 51483.525161, "trades": 371, "taker_buy_base": 3501529.2, "taker_buy_quote": 27993.265026 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.008, "high": 0.00809, "low": 0.008, "close": 0.00806, "volume": 6472871.1, "close_time": 1770577199999, "quote_volume": 52070.220231, "trades": 332, "taker_buy_base": 3731538.6, "taker_buy_quote": 30016.696692 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.00805, "high": 0.00811, "low": 0.00804, "close": 0.00809, "volume": 5891183.5, "close_time": 1770580799999, "quote_volume": 47553.784552, "trades": 289, "taker_buy_base": 3298501.8, "taker_buy_quote": 26628.635138 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.00809, "high": 0.00809, "low": 0.00801, "close": 0.00802, "volume": 8431350.9, "close_time": 1770584399999, "quote_volume": 67819.414787, "trades": 310, "taker_buy_base": 3665290.5, "taker_buy_quote": 29508.438531 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.00802, "high": 0.00806, "low": 0.00793, "close": 0.00797, "volume": 22051454.4, "close_time": 1770587999999, "quote_volume": 176412.044475, "trades": 687, "taker_buy_base": 5529373.4, "taker_buy_quote": 44221.876069 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.00797, "high": 0.00804, "low": 0.00797, "close": 0.00804, "volume": 6589200.8, "close_time": 1770591599999, "quote_volume": 52684.618347, "trades": 296, "taker_buy_base": 3380344.2, "taker_buy_quote": 27019.837064 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.00804, "high": 0.00821, "low": 0.00796, "close": 0.00802, "volume": 16580687.4, "close_time": 1770595199999, "quote_volume": 133509.824954, "trades": 941, "taker_buy_base": 8260863.3, "taker_buy_quote": 66552.043453 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00803, "high": 0.00806, "low": 0.00796, "close": 0.00803, "volume": 7782754.8, "close_time": 1770598799999, "quote_volume": 62357.917423, "trades": 553, "taker_buy_base": 3823615.1, "taker_buy_quote": 30631.711815 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.00802, "high": 0.0081, "low": 0.00797, "close": 0.00803, "volume": 14597429.1, "close_time": 1770602399999, "quote_volume": 117195.111767, "trades": 1124, "taker_buy_base": 8523664.5, "taker_buy_quote": 68392.482613 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.00802, "high": 0.0081, "low": 0.008, "close": 0.00805, "volume": 8591435.2, "close_time": 1770605999999, "quote_volume": 69057.65695, "trades": 385, "taker_buy_base": 4608574.9, "taker_buy_quote": 37052.091649 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.00805, "high": 0.00814, "low": 0.00805, "close": 0.00813, "volume": 7766144.1, "close_time": 1770609599999, "quote_volume": 62850.177168, "trades": 537, "taker_buy_base": 4219631.8, "taker_buy_quote": 34144.654163 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.00813, "high": 0.00813, "low": 0.00807, "close": 0.00809, "volume": 9043876.7, "close_time": 1770613199999, "quote_volume": 73169.082558, "trades": 482, "taker_buy_base": 4874801.8, "taker_buy_quote": 39445.963458 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.00808, "high": 0.00811, "low": 0.00805, "close": 0.00811, "volume": 6271570.9, "close_time": 1770616799999, "quote_volume": 50664.629825, "trades": 385, "taker_buy_base": 3738405.5, "taker_buy_quote": 30208.176109 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0081, "high": 0.0081, "low": 0.008, "close": 0.00806, "volume": 7932539.1, "close_time": 1770620399999, "quote_volume": 63892.371979, "trades": 516, "taker_buy_base": 3840692.0, "taker_buy_quote": 30925.775175 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.00806, "high": 0.00808, "low": 0.008, "close": 0.008, "volume": 8618532.0, "close_time": 1770623999999, "quote_volume": 69243.045904, "trades": 493, "taker_buy_base": 4491379.7, "taker_buy_quote": 36094.954089 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.008, "high": 0.00801, "low": 0.00787, "close": 0.00791, "volume": 7880204.4, "close_time": 1770627599999, "quote_volume": 62648.589559, "trades": 514, "taker_buy_base": 4155204.1, "taker_buy_quote": 33052.954886 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.00791, "high": 0.00791, "low": 0.00781, "close": 0.00783, "volume": 9011225.9, "close_time": 1770631199999, "quote_volume": 70651.985653, "trades": 482, "taker_buy_base": 4980722.0, "taker_buy_quote": 39051.60531 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.00784, "high": 0.00786, "low": 0.00769, "close": 0.00774, "volume": 8775389.1, "close_time": 1770634799999, "quote_volume": 68112.113191, "trades": 423, "taker_buy_base": 3670931.3, "taker_buy_quote": 28503.387564 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.00773, "high": 0.00781, "low": 0.00773, "close": 0.00777, "volume": 7495861.6, "close_time": 1770638399999, "quote_volume": 58302.774685, "trades": 310, "taker_buy_base": 3555437.0, "taker_buy_quote": 27659.871014 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.00777, "high": 0.00786, "low": 0.00777, "close": 0.00784, "volume": 4509605.7, "close_time": 1770641999999, "quote_volume": 35257.616462, "trades": 254, "taker_buy_base": 2061615.3, "taker_buy_quote": 16119.287835 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.00783, "high": 0.00786, "low": 0.00775, "close": 0.00776, "volume": 6158390.1, "close_time": 1770645599999, "quote_volume": 48141.824719, "trades": 299, "taker_buy_base": 3090565.7, "taker_buy_quote": 24162.095686 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.00776, "high": 0.00789, "low": 0.00772, "close": 0.00786, "volume": 12962930.5, "close_time": 1770649199999, "quote_volume": 101087.747529, "trades": 551, "taker_buy_base": 6756341.0, "taker_buy_quote": 52624.991537 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.00787, "high": 0.00796, "low": 0.00782, "close": 0.00793, "volume": 12903117.9, "close_time": 1770652799999, "quote_volume": 101964.885832, "trades": 572, "taker_buy_base": 6669558.0, "taker_buy_quote": 52781.727187 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.00794, "high": 0.00804, "low": 0.00786, "close": 0.00798, "volume": 8480282.4, "close_time": 1770656399999, "quote_volume": 67334.464307, "trades": 479, "taker_buy_base": 5070189.3, "taker_buy_quote": 40299.119629 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.00797, "high": 0.00811, "low": 0.00792, "close": 0.00807, "volume": 12809403.9, "close_time": 1770659999999, "quote_volume": 102677.893976, "trades": 549, "taker_buy_base": 6450089.9, "taker_buy_quote": 51757.055628 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.00808, "high": 0.00808, "low": 0.00796, "close": 0.00798, "volume": 15178610.4, "close_time": 1770663599999, "quote_volume": 121498.235024, "trades": 681, "taker_buy_base": 6045867.2, "taker_buy_quote": 48428.791652 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.00799, "high": 0.00803, "low": 0.00795, "close": 0.00801, "volume": 10371053.0, "close_time": 1770667199999, "quote_volume": 82838.719994, "trades": 473, "taker_buy_base": 5125569.9, "taker_buy_quote": 40940.985218 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.008, "high": 0.00804, "low": 0.00794, "close": 0.00798, "volume": 9009640.6, "close_time": 1770670799999, "quote_volume": 71887.531939, "trades": 511, "taker_buy_base": 4325358.9, "taker_buy_quote": 34508.087737 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.00798, "high": 0.00798, "low": 0.00788, "close": 0.00796, "volume": 7572553.1, "close_time": 1770674399999, "quote_volume": 60102.845825, "trades": 392, "taker_buy_base": 3711172.3, "taker_buy_quote": 29436.735777 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.00796, "high": 0.00799, "low": 0.00794, "close": 0.00795, "volume": 5225782.0, "close_time": 1770677999999, "quote_volume": 41623.913778, "trades": 247, "taker_buy_base": 2747056.6, "taker_buy_quote": 21876.215313 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.00795, "high": 0.00797, "low": 0.00791, "close": 0.00793, "volume": 4809270.1, "close_time": 1770681599999, "quote_volume": 38154.205229, "trades": 203, "taker_buy_base": 2245060.1, "taker_buy_quote": 17813.064772 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00793, "high": 0.00794, "low": 0.00789, "close": 0.00791, "volume": 4084465.0, "close_time": 1770685199999, "quote_volume": 32326.214881, "trades": 217, "taker_buy_base": 1969842.0, "taker_buy_quote": 15589.558994 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.00791, "high": 0.00795, "low": 0.00789, "close": 0.00792, "volume": 8106486.6, "close_time": 1770688799999, "quote_volume": 64200.450515, "trades": 493, "taker_buy_base": 4163404.2, "taker_buy_quote": 32982.076022 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.00792, "high": 0.00792, "low": 0.00786, "close": 0.00787, "volume": 4994638.7, "close_time": 1770692399999, "quote_volume": 39423.708773, "trades": 267, "taker_buy_base": 2697696.1, "taker_buy_quote": 21297.490631 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.00788, "high": 0.00789, "low": 0.00773, "close": 0.00778, "volume": 11605048.7, "close_time": 1770695999999, "quote_volume": 90500.462162, "trades": 588, "taker_buy_base": 4703475.9, "taker_buy_quote": 36729.272272 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00778, "high": 0.00787, "low": 0.00778, "close": 0.00786, "volume": 6812281.0, "close_time": 1770699599999, "quote_volume": 53359.892195, "trades": 304, "taker_buy_base": 4114779.1, "taker_buy_quote": 32223.724925 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.00787, "high": 0.00787, "low": 0.00775, "close": 0.00777, "volume": 7674648.8, "close_time": 1770703199999, "quote_volume": 59946.167845, "trades": 347, "taker_buy_base": 3604933.8, "taker_buy_quote": 28168.595671 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.00777, "high": 0.00779, "low": 0.00765, "close": 0.00768, "volume": 13297870.8, "close_time": 1770706799999, "quote_volume": 102919.619635, "trades": 659, "taker_buy_base": 5583573.9, "taker_buy_quote": 43245.984265 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.00767, "high": 0.00776, "low": 0.00767, "close": 0.00773, "volume": 8509141.2, "close_time": 1770710399999, "quote_volume": 65741.437469, "trades": 403, "taker_buy_base": 4929844.7, "taker_buy_quote": 38084.732266 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.00773, "high": 0.00778, "low": 0.00772, "close": 0.00775, "volume": 9999101.1, "close_time": 1770713999999, "quote_volume": 77536.490461, "trades": 355, "taker_buy_base": 5762493.1, "taker_buy_quote": 44701.376914 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.00776, "high": 0.00781, "low": 0.00773, "close": 0.00775, "volume": 8758772.9, "close_time": 1770717599999, "quote_volume": 68006.184062, "trades": 348, "taker_buy_base": 4388276.3, "taker_buy_quote": 34077.043866 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.00776, "high": 0.00778, "low": 0.00771, "close": 0.00772, "volume": 5737408.1, "close_time": 1770721199999, "quote_volume": 44437.965966, "trades": 236, "taker_buy_base": 3390934.2, "taker_buy_quote": 26261.327272 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.00772, "high": 0.00778, "low": 0.00772, "close": 0.00775, "volume": 13085658.1, "close_time": 1770724799999, "quote_volume": 101424.432666, "trades": 597, "taker_buy_base": 8829233.3, "taker_buy_quote": 68450.722871 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.00774, "high": 0.00778, "low": 0.00773, "close": 0.00776, "volume": 7050498.2, "close_time": 1770728399999, "quote_volume": 54674.956432, "trades": 510, "taker_buy_base": 3751257.3, "taker_buy_quote": 29092.203341 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.00775, "high": 0.0078, "low": 0.00771, "close": 0.00777, "volume": 10443103.2, "close_time": 1770731999999, "quote_volume": 81017.336966, "trades": 555, "taker_buy_base": 4770520.6, "taker_buy_quote": 37008.916982 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.00777, "high": 0.00783, "low": 0.00772, "close": 0.00776, "volume": 15827131.6, "close_time": 1770735599999, "quote_volume": 123236.706451, "trades": 770, "taker_buy_base": 6931113.1, "taker_buy_quote": 54003.825353 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.00775, "high": 0.00785, "low": 0.00773, "close": 0.0078, "volume": 8443993.7, "close_time": 1770739199999, "quote_volume": 65837.668686, "trades": 469, "taker_buy_base": 4330232.1, "taker_buy_quote": 33736.77098 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0078, "high": 0.00785, "low": 0.00776, "close": 0.0078, "volume": 8409828.4, "close_time": 1770742799999, "quote_volume": 65641.002727, "trades": 437, "taker_buy_base": 3963068.1, "taker_buy_quote": 30952.67447 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0078, "high": 0.00784, "low": 0.00777, "close": 0.00781, "volume": 6387758.2, "close_time": 1770746399999, "quote_volume": 49883.562789, "trades": 294, "taker_buy_base": 3361873.0, "taker_buy_quote": 26244.892177 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.00781, "high": 0.00783, "low": 0.00766, "close": 0.00771, "volume": 7391340.3, "close_time": 1770749999999, "quote_volume": 57103.384795, "trades": 468, "taker_buy_base": 3284855.4, "taker_buy_quote": 25422.888896 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.00771, "high": 0.00776, "low": 0.00768, "close": 0.00774, "volume": 5689301.5, "close_time": 1770753599999, "quote_volume": 43902.987857, "trades": 361, "taker_buy_base": 2927939.7, "taker_buy_quote": 22598.078494 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.00773, "high": 0.00774, "low": 0.00768, "close": 0.0077, "volume": 11831981.2, "close_time": 1770757199999, "quote_volume": 91287.346178, "trades": 456, "taker_buy_base": 5717715.2, "taker_buy_quote": 44139.712184 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0077, "high": 0.00772, "low": 0.00765, "close": 0.00769, "volume": 6747470.8, "close_time": 1770760799999, "quote_volume": 51826.229856, "trades": 330, "taker_buy_base": 3520200.4, "taker_buy_quote": 27041.394628 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.00769, "high": 0.00773, "low": 0.00768, "close": 0.00769, "volume": 7251509.3, "close_time": 1770764399999, "quote_volume": 55827.240988, "trades": 272, "taker_buy_base": 4071814.1, "taker_buy_quote": 31358.581829 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.00768, "high": 0.00771, "low": 0.00768, "close": 0.0077, "volume": 3520550.9, "close_time": 1770767999999, "quote_volume": 27087.744069, "trades": 204, "taker_buy_base": 1680969.7, "taker_buy_quote": 12934.502484 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0077, "high": 0.00772, "low": 0.00768, "close": 0.00771, "volume": 3618991.9, "close_time": 1770771599999, "quote_volume": 27871.959825, "trades": 272, "taker_buy_base": 1539746.3, "taker_buy_quote": 11857.988599 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.00771, "high": 0.00774, "low": 0.0077, "close": 0.00773, "volume": 4072684.0, "close_time": 1770775199999, "quote_volume": 31430.959579, "trades": 251, "taker_buy_base": 2496553.2, "taker_buy_quote": 19266.730124 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.00774, "high": 0.00776, "low": 0.00769, "close": 0.0077, "volume": 4618852.8, "close_time": 1770778799999, "quote_volume": 35718.84757, "trades": 507, "taker_buy_base": 2165902.4, "taker_buy_quote": 16757.631435 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.00769, "high": 0.00772, "low": 0.00762, "close": 0.00769, "volume": 8546446.1, "close_time": 1770782399999, "quote_volume": 65519.241379, "trades": 526, "taker_buy_base": 4509543.1, "taker_buy_quote": 34603.896611 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.00769, "high": 0.0077, "low": 0.00756, "close": 0.00758, "volume": 10813132.1, "close_time": 1770785999999, "quote_volume": 82499.925535, "trades": 718, "taker_buy_base": 4703353.7, "taker_buy_quote": 35926.324624 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.00759, "high": 0.00763, "low": 0.00754, "close": 0.00755, "volume": 11395204.3, "close_time": 1770789599999, "quote_volume": 86396.837347, "trades": 538, "taker_buy_base": 5456967.0, "taker_buy_quote": 41386.833233 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.00755, "high": 0.00755, "low": 0.00742, "close": 0.00745, "volume": 14243747.5, "close_time": 1770793199999, "quote_volume": 106503.899229, "trades": 831, "taker_buy_base": 6363099.5, "taker_buy_quote": 47571.770006 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.00745, "high": 0.00748, "low": 0.00742, "close": 0.00745, "volume": 7496844.1, "close_time": 1770796799999, "quote_volume": 55906.776916, "trades": 369, "taker_buy_base": 4168367.5, "taker_buy_quote": 31089.69914 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.00745, "high": 0.00748, "low": 0.00743, "close": 0.00747, "volume": 6407084.4, "close_time": 1770800399999, "quote_volume": 47756.18555, "trades": 375, "taker_buy_base": 3522648.3, "taker_buy_quote": 26262.10582 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.00748, "high": 0.00749, "low": 0.00743, "close": 0.00745, "volume": 9282458.2, "close_time": 1770803999999, "quote_volume": 69209.54534, "trades": 286, "taker_buy_base": 2468342.4, "taker_buy_quote": 18409.364409 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.00745, "high": 0.00748, "low": 0.00741, "close": 0.00744, "volume": 20572648.9, "close_time": 1770807599999, "quote_volume": 153267.710389, "trades": 1172, "taker_buy_base": 13737005.1, "taker_buy_quote": 102397.68734 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.00744, "high": 0.00751, "low": 0.00743, "close": 0.00751, "volume": 7221545.2, "close_time": 1770811199999, "quote_volume": 54011.55996, "trades": 428, "taker_buy_base": 3451142.5, "taker_buy_quote": 25803.048405 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0075, "high": 0.00754, "low": 0.00748, "close": 0.00751, "volume": 6135849.4, "close_time": 1770814799999, "quote_volume": 46058.085924, "trades": 431, "taker_buy_base": 3959522.8, "taker_buy_quote": 29716.381048 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.00751, "high": 0.0076, "low": 0.00746, "close": 0.0076, "volume": 16804085.6, "close_time": 1770818399999, "quote_volume": 126406.621756, "trades": 920, "taker_buy_base": 9641849.7, "taker_buy_quote": 72517.149499 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0076, "high": 0.0078, "low": 0.00747, "close": 0.00749, "volume": 36927419.1, "close_time": 1770821999999, "quote_volume": 280603.957194, "trades": 1391, "taker_buy_base": 18253386.1, "taker_buy_quote": 138774.078941 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0075, "high": 0.00753, "low": 0.0074, "close": 0.00749, "volume": 15174667.0, "close_time": 1770825599999, "quote_volume": 113366.999491, "trades": 789, "taker_buy_base": 7524437.7, "taker_buy_quote": 56217.063535 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00747, "high": 0.00759, "low": 0.00745, "close": 0.00747, "volume": 9869500.0, "close_time": 1770829199999, "quote_volume": 74161.18043, "trades": 432, "taker_buy_base": 5272532.5, "taker_buy_quote": 39608.626828 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.00746, "high": 0.0076, "low": 0.00743, "close": 0.00754, "volume": 10434013.4, "close_time": 1770832799999, "quote_volume": 78561.648416, "trades": 415, "taker_buy_base": 5742817.1, "taker_buy_quote": 43238.773961 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.00754, "high": 0.00766, "low": 0.00751, "close": 0.00763, "volume": 9371683.2, "close_time": 1770836399999, "quote_volume": 71324.492644, "trades": 341, "taker_buy_base": 5838425.4, "taker_buy_quote": 44407.348502 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.00764, "high": 0.00767, "low": 0.0076, "close": 0.00761, "volume": 11041627.7, "close_time": 1770839999999, "quote_volume": 84283.380964, "trades": 369, "taker_buy_base": 5346069.3, "taker_buy_quote": 40795.053345 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.00761, "high": 0.00762, "low": 0.00752, "close": 0.00761, "volume": 19913992.6, "close_time": 1770843599999, "quote_volume": 150777.710363, "trades": 703, "taker_buy_base": 6561634.8, "taker_buy_quote": 49667.153738 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0076, "high": 0.00771, "low": 0.0076, "close": 0.00769, "volume": 10324040.4, "close_time": 1770847199999, "quote_volume": 79099.246271, "trades": 398, "taker_buy_base": 5587189.4, "taker_buy_quote": 42792.436747 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.00768, "high": 0.0077, "low": 0.0076, "close": 0.00761, "volume": 11250169.2, "close_time": 1770850799999, "quote_volume": 86096.479619, "trades": 703, "taker_buy_base": 5876983.2, "taker_buy_quote": 44961.255011 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0076, "high": 0.00762, "low": 0.00752, "close": 0.00756, "volume": 8695929.0, "close_time": 1770854399999, "quote_volume": 65760.070963, "trades": 503, "taker_buy_base": 4464477.5, "taker_buy_quote": 33753.285473 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.00757, "high": 0.00771, "low": 0.00757, "close": 0.00768, "volume": 27730069.6, "close_time": 1770857999999, "quote_volume": 212348.41826, "trades": 1304, "taker_buy_base": 17193960.6, "taker_buy_quote": 131612.429373 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.00768, "high": 0.00775, "low": 0.00767, "close": 0.00769, "volume": 5961231.9, "close_time": 1770861599999, "quote_volume": 45917.672938, "trades": 340, "taker_buy_base": 3304874.5, "taker_buy_quote": 25463.640979 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.00769, "high": 0.00774, "low": 0.00766, "close": 0.0077, "volume": 10083323.7, "close_time": 1770865199999, "quote_volume": 77599.655171, "trades": 407, "taker_buy_base": 5305539.1, "taker_buy_quote": 40840.328596 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.00771, "high": 0.00776, "low": 0.00771, "close": 0.00776, "volume": 4877379.5, "close_time": 1770868799999, "quote_volume": 37714.581719, "trades": 217, "taker_buy_base": 2820996.3, "taker_buy_quote": 21819.170852 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.00776, "high": 0.00779, "low": 0.00774, "close": 0.00775, "volume": 8795975.3, "close_time": 1770872399999, "quote_volume": 68324.646144, "trades": 303, "taker_buy_base": 4445292.9, "taker_buy_quote": 34533.121834 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.00776, "high": 0.00784, "low": 0.00773, "close": 0.00783, "volume": 9461300.3, "close_time": 1770875999999, "quote_volume": 73740.266085, "trades": 373, "taker_buy_base": 4640870.3, "taker_buy_quote": 36184.041907 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.00784, "high": 0.00796, "low": 0.00783, "close": 0.00793, "volume": 15611952.4, "close_time": 1770879599999, "quote_volume": 123283.150754, "trades": 549, "taker_buy_base": 8843553.4, "taker_buy_quote": 69843.902273 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.00793, "high": 0.00804, "low": 0.00791, "close": 0.00804, "volume": 10793691.4, "close_time": 1770883199999, "quote_volume": 86126.621311, "trades": 406, "taker_buy_base": 7008103.4, "taker_buy_quote": 55929.191814 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.00804, "high": 0.00806, "low": 0.00795, "close": 0.008, "volume": 11380659.9, "close_time": 1770886799999, "quote_volume": 91155.779653, "trades": 447, "taker_buy_base": 6077274.9, "taker_buy_quote": 48663.308651 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.008, "high": 0.0081, "low": 0.00797, "close": 0.00805, "volume": 18724434.8, "close_time": 1770890399999, "quote_volume": 150530.351065, "trades": 715, "taker_buy_base": 8628539.1, "taker_buy_quote": 69364.524127 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.00806, "high": 0.00816, "low": 0.00804, "close": 0.00816, "volume": 10299003.9, "close_time": 1770893999999, "quote_volume": 83300.213886, "trades": 403, "taker_buy_base": 5772497.5, "taker_buy_quote": 46727.878461 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.00817, "high": 0.00818, "low": 0.00808, "close": 0.00809, "volume": 6245513.3, "close_time": 1770897599999, "quote_volume": 50760.923222, "trades": 370, "taker_buy_base": 3749123.3, "taker_buy_quote": 30473.100885 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.00809, "high": 0.0081, "low": 0.00797, "close": 0.008, "volume": 10699004.1, "close_time": 1770901199999, "quote_volume": 85855.742283, "trades": 514, "taker_buy_base": 4626002.4, "taker_buy_quote": 37122.62659 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.008, "high": 0.00809, "low": 0.00795, "close": 0.00809, "volume": 17192806.5, "close_time": 1770904799999, "quote_volume": 137733.72625, "trades": 685, "taker_buy_base": 9339886.6, "taker_buy_quote": 74847.942911 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.00808, "high": 0.0081, "low": 0.00799, "close": 0.00802, "volume": 12466692.6, "close_time": 1770908399999, "quote_volume": 100121.112519, "trades": 559, "taker_buy_base": 5548948.6, "taker_buy_quote": 44584.990859 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.00802, "high": 0.0081, "low": 0.00794, "close": 0.00794, "volume": 14202091.9, "close_time": 1770911999999, "quote_volume": 113727.462879, "trades": 627, "taker_buy_base": 6530800.0, "taker_buy_quote": 52321.775147 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.00794, "high": 0.00796, "low": 0.00773, "close": 0.00776, "volume": 18820929.6, "close_time": 1770915599999, "quote_volume": 147221.585572, "trades": 795, "taker_buy_base": 9363185.1, "taker_buy_quote": 73246.489174 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.00776, "high": 0.00786, "low": 0.00773, "close": 0.00778, "volume": 13987986.6, "close_time": 1770919199999, "quote_volume": 109068.926267, "trades": 551, "taker_buy_base": 8105783.7, "taker_buy_quote": 63223.653189 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.00778, "high": 0.00784, "low": 0.00776, "close": 0.00782, "volume": 10663457.9, "close_time": 1770922799999, "quote_volume": 83227.501535, "trades": 480, "taker_buy_base": 5431803.1, "taker_buy_quote": 42402.359578 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.00782, "high": 0.00798, "low": 0.0078, "close": 0.00787, "volume": 12664272.0, "close_time": 1770926399999, "quote_volume": 99981.271558, "trades": 521, "taker_buy_base": 6272160.9, "taker_buy_quote": 49521.456932 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.00787, "high": 0.00787, "low": 0.00776, "close": 0.00776, "volume": 7671008.8, "close_time": 1770929999999, "quote_volume": 60015.626389, "trades": 399, "taker_buy_base": 4100119.3, "taker_buy_quote": 32096.661745 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.00777, "high": 0.00782, "low": 0.00777, "close": 0.00778, "volume": 8272357.3, "close_time": 1770933599999, "quote_volume": 64497.64662, "trades": 524, "taker_buy_base": 3761467.7, "taker_buy_quote": 29330.269323 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.00779, "high": 0.00786, "low": 0.00774, "close": 0.00786, "volume": 7074490.5, "close_time": 1770937199999, "quote_volume": 55095.728853, "trades": 521, "taker_buy_base": 2982679.3, "taker_buy_quote": 23228.870766 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.00787, "high": 0.00791, "low": 0.00786, "close": 0.0079, "volume": 8466920.4, "close_time": 1770940799999, "quote_volume": 66773.058317, "trades": 441, "taker_buy_base": 3601475.2, "taker_buy_quote": 28385.218725 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0079, "high": 0.00793, "low": 0.0078, "close": 0.00783, "volume": 8783036.7, "close_time": 1770944399999, "quote_volume": 68894.284036, "trades": 687, "taker_buy_base": 3835171.9, "taker_buy_quote": 30060.860407 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.00783, "high": 0.00787, "low": 0.00782, "close": 0.00784, "volume": 6085497.2, "close_time": 1770947999999, "quote_volume": 47750.061509, "trades": 471, "taker_buy_base": 2749787.5, "taker_buy_quote": 21577.58046 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.00785, "high": 0.00787, "low": 0.00782, "close": 0.00786, "volume": 8513545.8, "close_time": 1770951599999, "quote_volume": 66734.439126, "trades": 525, "taker_buy_base": 4853525.3, "taker_buy_quote": 38037.202691 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.00785, "high": 0.00787, "low": 0.00782, "close": 0.00784, "volume": 7238497.0, "close_time": 1770955199999, "quote_volume": 56815.076635, "trades": 348, "taker_buy_base": 4361550.3, "taker_buy_quote": 34234.625497 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00784, "high": 0.00784, "low": 0.00778, "close": 0.0078, "volume": 13624554.7, "close_time": 1770958799999, "quote_volume": 106343.99462, "trades": 524, "taker_buy_base": 4889629.4, "taker_buy_quote": 38206.122219 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0078, "high": 0.00781, "low": 0.00775, "close": 0.00776, "volume": 8925650.6, "close_time": 1770962399999, "quote_volume": 69420.824245, "trades": 350, "taker_buy_base": 5117610.4, "taker_buy_quote": 39793.41107 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.00776, "high": 0.00782, "low": 0.00774, "close": 0.00781, "volume": 7602164.7, "close_time": 1770965999999, "quote_volume": 59071.465722, "trades": 436, "taker_buy_base": 5308965.3, "taker_buy_quote": 41279.167117 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.00782, "high": 0.00786, "low": 0.00781, "close": 0.00783, "volume": 13332355.9, "close_time": 1770969599999, "quote_volume": 104420.929204, "trades": 692, "taker_buy_base": 8244651.5, "taker_buy_quote": 64585.56076 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.00784, "high": 0.00793, "low": 0.00783, "close": 0.0079, "volume": 6449885.4, "close_time": 1770973199999, "quote_volume": 50809.421743, "trades": 319, "taker_buy_base": 3590489.9, "taker_buy_quote": 28276.012579 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.00791, "high": 0.00792, "low": 0.00787, "close": 0.00791, "volume": 6157606.2, "close_time": 1770976799999, "quote_volume": 48649.732302, "trades": 251, "taker_buy_base": 3089112.6, "taker_buy_quote": 24404.35668 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.00792, "high": 0.00796, "low": 0.00791, "close": 0.00793, "volume": 9808948.4, "close_time": 1770980399999, "quote_volume": 77802.156847, "trades": 449, "taker_buy_base": 5011229.5, "taker_buy_quote": 39755.998757 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.00793, "high": 0.00793, "low": 0.00788, "close": 0.00792, "volume": 19928295.9, "close_time": 1770983999999, "quote_volume": 157478.254602, "trades": 465, "taker_buy_base": 13305585.0, "taker_buy_quote": 105132.725797 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00791, "high": 0.00792, "low": 0.00786, "close": 0.00787, "volume": 11800660.9, "close_time": 1770987599999, "quote_volume": 92991.903611, "trades": 515, "taker_buy_base": 6785284.7, "taker_buy_quote": 53472.046383 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.00787, "high": 0.00799, "low": 0.00785, "close": 0.00794, "volume": 19758639.5, "close_time": 1770991199999, "quote_volume": 156695.480772, "trades": 720, "taker_buy_base": 10698371.9, "taker_buy_quote": 84880.69102 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.00795, "high": 0.00804, "low": 0.0079, "close": 0.00799, "volume": 20426097.6, "close_time": 1770994799999, "quote_volume": 162609.816901, "trades": 839, "taker_buy_base": 11432954.0, "taker_buy_quote": 91007.872554 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.00799, "high": 0.00819, "low": 0.00799, "close": 0.00808, "volume": 20200843.6, "close_time": 1770998399999, "quote_volume": 163546.365243, "trades": 1132, "taker_buy_base": 10130601.4, "taker_buy_quote": 82023.632542 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.00809, "high": 0.00821, "low": 0.00807, "close": 0.00819, "volume": 23498250.9, "close_time": 1771001999999, "quote_volume": 191475.235234, "trades": 714, "taker_buy_base": 13103457.0, "taker_buy_quote": 106750.314341 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.00818, "high": 0.00825, "low": 0.00812, "close": 0.00823, "volume": 13830522.5, "close_time": 1771005599999, "quote_volume": 113428.794299, "trades": 578, "taker_buy_base": 8547837.6, "taker_buy_quote": 70133.797948 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.00822, "high": 0.00824, "low": 0.00817, "close": 0.0082, "volume": 13142803.7, "close_time": 1771009199999, "quote_volume": 107775.076564, "trades": 512, "taker_buy_base": 6935917.7, "taker_buy_quote": 56864.501382 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0082, "high": 0.00823, "low": 0.00817, "close": 0.0082, "volume": 7402673.6, "close_time": 1771012799999, "quote_volume": 60684.940919, "trades": 305, "taker_buy_base": 3472042.8, "taker_buy_quote": 28470.212696 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0082, "high": 0.00826, "low": 0.00818, "close": 0.00824, "volume": 14325973.4, "close_time": 1771016399999, "quote_volume": 117687.913599, "trades": 381, "taker_buy_base": 9612737.1, "taker_buy_quote": 78949.920494 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.00824, "high": 0.00831, "low": 0.00822, "close": 0.00825, "volume": 14503994.2, "close_time": 1771019999999, "quote_volume": 119781.069526, "trades": 697, "taker_buy_base": 5596196.8, "taker_buy_quote": 46246.893948 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.00825, "high": 0.00828, "low": 0.00819, "close": 0.00821, "volume": 7420291.3, "close_time": 1771023599999, "quote_volume": 61074.375516, "trades": 693, "taker_buy_base": 3413085.8, "taker_buy_quote": 28095.19072 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.00821, "high": 0.00822, "low": 0.00818, "close": 0.00821, "volume": 4671526.6, "close_time": 1771027199999, "quote_volume": 38312.734588, "trades": 305, "taker_buy_base": 2455560.6, "taker_buy_quote": 20141.424994 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00822, "high": 0.00829, "low": 0.0082, "close": 0.00827, "volume": 15635304.3, "close_time": 1771030799999, "quote_volume": 128896.279917, "trades": 670, "taker_buy_base": 7905710.1, "taker_buy_quote": 65226.138397 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.00826, "high": 0.00829, "low": 0.00824, "close": 0.00827, "volume": 5683659.5, "close_time": 1771034399999, "quote_volume": 46988.021405, "trades": 270, "taker_buy_base": 2942568.1, "taker_buy_quote": 24321.583306 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.00827, "high": 0.00829, "low": 0.00825, "close": 0.00826, "volume": 5993764.5, "close_time": 1771037999999, "quote_volume": 49586.908817, "trades": 256, "taker_buy_base": 2922039.8, "taker_buy_quote": 24177.197154 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.00826, "high": 0.00831, "low": 0.00825, "close": 0.00829, "volume": 6499384.3, "close_time": 1771041599999, "quote_volume": 53871.208936, "trades": 256, "taker_buy_base": 4194599.0, "taker_buy_quote": 34773.771447 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00829, "high": 0.00829, "low": 0.00825, "close": 0.00825, "volume": 4003297.7, "close_time": 1771045199999, "quote_volume": 33101.945595, "trades": 160, "taker_buy_base": 1722249.2, "taker_buy_quote": 14240.54165 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.00825, "high": 0.00825, "low": 0.0082, "close": 0.00821, "volume": 4884574.1, "close_time": 1771048799999, "quote_volume": 40159.197756, "trades": 225, "taker_buy_base": 1866565.2, "taker_buy_quote": 15339.660437 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.00821, "high": 0.00827, "low": 0.0082, "close": 0.00826, "volume": 10916751.9, "close_time": 1771052399999, "quote_volume": 89925.79514, "trades": 478, "taker_buy_base": 7078114.9, "taker_buy_quote": 58296.956426 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.00826, "high": 0.0083, "low": 0.00825, "close": 0.00829, "volume": 6826662.8, "close_time": 1771055999999, "quote_volume": 56459.295787, "trades": 309, "taker_buy_base": 3656394.9, "taker_buy_quote": 30244.665911 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.00829, "high": 0.00841, "low": 0.00828, "close": 0.00838, "volume": 26305057.1, "close_time": 1771059599999, "quote_volume": 219374.581425, "trades": 1377, "taker_buy_base": 19357189.3, "taker_buy_quote": 161429.607288 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.00839, "high": 0.00841, "low": 0.00837, "close": 0.00837, "volume": 7729185.3, "close_time": 1771063199999, "quote_volume": 64849.069509, "trades": 346, "taker_buy_base": 4254634.7, "taker_buy_quote": 35704.881477 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.00837, "high": 0.00837, "low": 0.00832, "close": 0.00835, "volume": 6618111.9, "close_time": 1771066799999, "quote_volume": 55243.616893, "trades": 301, "taker_buy_base": 3965645.1, "taker_buy_quote": 33109.992454 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.00835, "high": 0.00846, "low": 0.00833, "close": 0.00844, "volume": 8216522.5, "close_time": 1771070399999, "quote_volume": 68999.743999, "trades": 457, "taker_buy_base": 4331481.7, "taker_buy_quote": 36369.476448 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.00844, "high": 0.00847, "low": 0.00839, "close": 0.00839, "volume": 9078434.7, "close_time": 1771073999999, "quote_volume": 76556.043592, "trades": 356, "taker_buy_base": 3523060.2, "taker_buy_quote": 29722.106087 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.00839, "high": 0.0084, "low": 0.00833, "close": 0.00837, "volume": 8582338.8, "close_time": 1771077599999, "quote_volume": 71816.972591, "trades": 318, "taker_buy_base": 4930179.7, "taker_buy_quote": 41250.588632 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.00837, "high": 0.00861, "low": 0.00835, "close": 0.00853, "volume": 33382319.1, "close_time": 1771081199999, "quote_volume": 283423.398861, "trades": 1073, "taker_buy_base": 23235765.3, "taker_buy_quote": 197603.389122 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.00853, "high": 0.00854, "low": 0.00846, "close": 0.0085, "volume": 20366864.0, "close_time": 1771084799999, "quote_volume": 173061.608752, "trades": 769, "taker_buy_base": 11805445.5, "taker_buy_quote": 100315.969657 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0085, "high": 0.00858, "low": 0.00845, "close": 0.00857, "volume": 10233094.8, "close_time": 1771088399999, "quote_volume": 86978.271056, "trades": 533, "taker_buy_base": 4454818.8, "taker_buy_quote": 37891.684824 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.00857, "high": 0.0086, "low": 0.00853, "close": 0.00855, "volume": 8169360.2, "close_time": 1771091999999, "quote_volume": 69995.402379, "trades": 742, "taker_buy_base": 4085041.3, "taker_buy_quote": 35003.027989 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.00855, "high": 0.00873, "low": 0.00854, "close": 0.0087, "volume": 19000880.3, "close_time": 1771095599999, "quote_volume": 164648.599196, "trades": 1186, "taker_buy_base": 11637362.6, "taker_buy_quote": 100771.31827 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0087, "high": 0.00881, "low": 0.00866, "close": 0.00881, "volume": 13056815.0, "close_time": 1771099199999, "quote_volume": 113974.190888, "trades": 681, "taker_buy_base": 6350582.7, "taker_buy_quote": 55458.367738 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.00881, "high": 0.00883, "low": 0.00869, "close": 0.00879, "volume": 18133715.2, "close_time": 1771102799999, "quote_volume": 158596.217416, "trades": 856, "taker_buy_base": 9331095.9, "taker_buy_quote": 81603.892967 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.00879, "high": 0.00889, "low": 0.00869, "close": 0.0088, "volume": 44315831.8, "close_time": 1771106399999, "quote_volume": 390639.164259, "trades": 1286, "taker_buy_base": 26569584.7, "taker_buy_quote": 234370.180201 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.00879, "high": 0.00889, "low": 0.00878, "close": 0.00886, "volume": 8403542.6, "close_time": 1771109999999, "quote_volume": 74395.784354, "trades": 372, "taker_buy_base": 3982412.6, "taker_buy_quote": 35228.599918 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.00885, "high": 0.00893, "low": 0.00879, "close": 0.00884, "volume": 36835051.9, "close_time": 1771113599999, "quote_volume": 325564.834871, "trades": 2015, "taker_buy_base": 22764435.9, "taker_buy_quote": 201197.851907 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00885, "high": 0.00891, "low": 0.0088, "close": 0.00885, "volume": 22098543.3, "close_time": 1771117199999, "quote_volume": 195701.482296, "trades": 746, "taker_buy_base": 9888489.7, "taker_buy_quote": 87585.410271 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.00885, "high": 0.00895, "low": 0.00875, "close": 0.00879, "volume": 17641476.9, "close_time": 1771120799999, "quote_volume": 155735.299215, "trades": 752, "taker_buy_base": 7003110.2, "taker_buy_quote": 61831.196473 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.00879, "high": 0.00883, "low": 0.00868, "close": 0.00875, "volume": 18723837.9, "close_time": 1771124399999, "quote_volume": 163891.322776, "trades": 725, "taker_buy_base": 8382669.9, "taker_buy_quote": 73360.567214 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.00874, "high": 0.00881, "low": 0.00862, "close": 0.00878, "volume": 26468103.1, "close_time": 1771127999999, "quote_volume": 230833.568765, "trades": 927, "taker_buy_base": 12361085.2, "taker_buy_quote": 107833.477799 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.00877, "high": 0.00893, "low": 0.00877, "close": 0.0088, "volume": 19066024.1, "close_time": 1771131599999, "quote_volume": 168589.187723, "trades": 681, "taker_buy_base": 9791924.4, "taker_buy_quote": 86673.501047 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0088, "high": 0.00888, "low": 0.00879, "close": 0.00886, "volume": 11167672.9, "close_time": 1771135199999, "quote_volume": 98574.392848, "trades": 373, "taker_buy_base": 5857546.9, "taker_buy_quote": 51690.467578 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.00885, "high": 0.00886, "low": 0.00879, "close": 0.00883, "volume": 10184050.2, "close_time": 1771138799999, "quote_volume": 89823.287687, "trades": 698, "taker_buy_base": 5308076.9, "taker_buy_quote": 46802.30497 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.00884, "high": 0.00892, "low": 0.00883, "close": 0.00889, "volume": 13416763.7, "close_time": 1771142399999, "quote_volume": 119158.290702, "trades": 506, "taker_buy_base": 8045968.2, "taker_buy_quote": 71449.36709 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.00889, "high": 0.00891, "low": 0.0087, "close": 0.00876, "volume": 27312497.8, "close_time": 1771145999999, "quote_volume": 240294.383033, "trades": 1247, "taker_buy_base": 13797660.2, "taker_buy_quote": 121435.003728 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.00876, "high": 0.00881, "low": 0.00872, "close": 0.00874, "volume": 11143268.9, "close_time": 1771149599999, "quote_volume": 97629.131302, "trades": 461, "taker_buy_base": 5152964.8, "taker_buy_quote": 45151.65507 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.00874, "high": 0.00874, "low": 0.00864, "close": 0.00867, "volume": 14263916.1, "close_time": 1771153199999, "quote_volume": 123865.07382, "trades": 683, "taker_buy_base": 6046781.8, "taker_buy_quote": 52529.199151 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.00867, "high": 0.0087, "low": 0.00864, "close": 0.00865, "volume": 6825401.1, "close_time": 1771156799999, "quote_volume": 59138.478275, "trades": 259, "taker_buy_base": 4106092.2, "taker_buy_quote": 35578.711308 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.00866, "high": 0.00867, "low": 0.00839, "close": 0.00839, "volume": 20677306.3, "close_time": 1771160399999, "quote_volume": 176756.748537, "trades": 956, "taker_buy_base": 8094864.5, "taker_buy_quote": 69252.606787 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0084, "high": 0.00849, "low": 0.00828, "close": 0.00832, "volume": 32531239.0, "close_time": 1771163999999, "quote_volume": 273116.187654, "trades": 1344, "taker_buy_base": 12610174.2, "taker_buy_quote": 105919.866195 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.00832, "high": 0.00842, "low": 0.00832, "close": 0.0084, "volume": 11439033.7, "close_time": 1771167599999, "quote_volume": 95807.845092, "trades": 580, "taker_buy_base": 6477040.4, "taker_buy_quote": 54245.568687 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0084, "high": 0.00842, "low": 0.00835, "close": 0.00839, "volume": 8327438.5, "close_time": 1771171199999, "quote_volume": 69828.660694, "trades": 418, "taker_buy_base": 4532939.2, "taker_buy_quote": 38021.867105 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.00838, "high": 0.00841, "low": 0.00832, "close": 0.00837, "volume": 18584131.7, "close_time": 1771174799999, "quote_volume": 155574.770011, "trades": 1084, "taker_buy_base": 11220321.7, "taker_buy_quote": 93930.768548 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.00837, "high": 0.00838, "low": 0.00822, "close": 0.00829, "volume": 12280004.8, "close_time": 1771178399999, "quote_volume": 102022.032567, "trades": 859, "taker_buy_base": 5540670.9, "taker_buy_quote": 46046.104716 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.00829, "high": 0.00831, "low": 0.00821, "close": 0.00824, "volume": 17910135.2, "close_time": 1771181999999, "quote_volume": 147924.717995, "trades": 997, "taker_buy_base": 9090498.2, "taker_buy_quote": 75109.956971 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.00823, "high": 0.00831, "low": 0.00819, "close": 0.00826, "volume": 12495326.2, "close_time": 1771185599999, "quote_volume": 103023.966176, "trades": 682, "taker_buy_base": 6486398.0, "taker_buy_quote": 53501.043712 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00825, "high": 0.0083, "low": 0.00823, "close": 0.00829, "volume": 7022864.1, "close_time": 1771189199999, "quote_volume": 58058.620854, "trades": 455, "taker_buy_base": 3942389.5, "taker_buy_quote": 32591.397028 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.00829, "high": 0.00834, "low": 0.00829, "close": 0.00832, "volume": 5599079.2, "close_time": 1771192799999, "quote_volume": 46571.453639, "trades": 340, "taker_buy_base": 3103000.5, "taker_buy_quote": 25813.26698 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.00832, "high": 0.00836, "low": 0.00831, "close": 0.00835, "volume": 5824541.7, "close_time": 1771196399999, "quote_volume": 48532.911984, "trades": 388, "taker_buy_base": 2926902.8, "taker_buy_quote": 24390.959386 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.00834, "high": 0.00837, "low": 0.00826, "close": 0.00837, "volume": 8453942.4, "close_time": 1771199999999, "quote_volume": 70472.275326, "trades": 378, "taker_buy_base": 3496634.9, "taker_buy_quote": 29146.005587 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00836, "high": 0.00842, "low": 0.00833, "close": 0.00836, "volume": 11096872.9, "close_time": 1771203599999, "quote_volume": 92806.409189, "trades": 500, "taker_buy_base": 4956392.6, "taker_buy_quote": 41455.306643 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.00835, "high": 0.00839, "low": 0.00829, "close": 0.00832, "volume": 6055065.2, "close_time": 1771207199999, "quote_volume": 50470.005647, "trades": 312, "taker_buy_base": 2564848.7, "taker_buy_quote": 21382.110164 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.00833, "high": 0.00835, "low": 0.00827, "close": 0.00828, "volume": 9682312.2, "close_time": 1771210799999, "quote_volume": 80471.725004, "trades": 633, "taker_buy_base": 4280371.4, "taker_buy_quote": 35578.71626 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.00829, "high": 0.00832, "low": 0.00829, "close": 0.00831, "volume": 6225253.7, "close_time": 1771214399999, "quote_volume": 51671.756819, "trades": 325, "taker_buy_base": 3119894.8, "taker_buy_quote": 25898.265427 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00831, "high": 0.00836, "low": 0.00831, "close": 0.00835, "volume": 4236330.0, "close_time": 1771217999999, "quote_volume": 35313.19602, "trades": 225, "taker_buy_base": 2248948.4, "taker_buy_quote": 18751.250062 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.00836, "high": 0.00837, "low": 0.00822, "close": 0.00825, "volume": 8724237.1, "close_time": 1771221599999, "quote_volume": 72070.205478, "trades": 382, "taker_buy_base": 5587046.9, "taker_buy_quote": 46156.776444 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.00825, "high": 0.00831, "low": 0.00825, "close": 0.00829, "volume": 4296528.6, "close_time": 1771225199999, "quote_volume": 35595.306382, "trades": 215, "taker_buy_base": 2370012.9, "taker_buy_quote": 19631.886164 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.00829, "high": 0.00831, "low": 0.00824, "close": 0.00824, "volume": 6208182.0, "close_time": 1771228799999, "quote_volume": 51364.333763, "trades": 370, "taker_buy_base": 3475476.1, "taker_buy_quote": 28766.699266 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.00825, "high": 0.0083, "low": 0.00824, "close": 0.00827, "volume": 6644636.0, "close_time": 1771232399999, "quote_volume": 54960.116769, "trades": 410, "taker_buy_base": 3499613.3, "taker_buy_quote": 28949.097951 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.00827, "high": 0.00837, "low": 0.00826, "close": 0.00835, "volume": 7819681.7, "close_time": 1771235999999, "quote_volume": 64999.016177, "trades": 343, "taker_buy_base": 4037561.1, "taker_buy_quote": 33577.202966 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.00835, "high": 0.00836, "low": 0.00831, "close": 0.00831, "volume": 5249180.1, "close_time": 1771239599999, "quote_volume": 43737.973285, "trades": 268, "taker_buy_base": 3363576.6, "taker_buy_quote": 28025.858358 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.00831, "high": 0.00833, "low": 0.00822, "close": 0.00829, "volume": 8840329.1, "close_time": 1771243199999, "quote_volume": 73120.259525, "trades": 340, "taker_buy_base": 4470682.2, "taker_buy_quote": 36973.398579 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.00829, "high": 0.00843, "low": 0.00828, "close": 0.00843, "volume": 9326573.1, "close_time": 1771246799999, "quote_volume": 77894.04481, "trades": 446, "taker_buy_base": 4756165.5, "taker_buy_quote": 39747.360331 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.00843, "high": 0.00848, "low": 0.00822, "close": 0.00826, "volume": 10420719.2, "close_time": 1771250399999, "quote_volume": 87084.883899, "trades": 551, "taker_buy_base": 5598793.1, "taker_buy_quote": 46818.372743 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.00825, "high": 0.00833, "low": 0.00822, "close": 0.00827, "volume": 15343220.5, "close_time": 1771253999999, "quote_volume": 126860.972874, "trades": 734, "taker_buy_base": 7443407.1, "taker_buy_quote": 61556.625236 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.00827, "high": 0.00831, "low": 0.00809, "close": 0.00814, "volume": 20158821.5, "close_time": 1771257599999, "quote_volume": 165332.063455, "trades": 1069, "taker_buy_base": 8618037.4, "taker_buy_quote": 70607.653305 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.00814, "high": 0.00822, "low": 0.00812, "close": 0.0082, "volume": 10245298.8, "close_time": 1771261199999, "quote_volume": 83934.929304, "trades": 697, "taker_buy_base": 4910443.9, "taker_buy_quote": 40235.999199 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0082, "high": 0.00825, "low": 0.00817, "close": 0.00821, "volume": 7105956.3, "close_time": 1771264799999, "quote_volume": 58375.553291, "trades": 382, "taker_buy_base": 3605524.0, "taker_buy_quote": 29616.18952 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.00821, "high": 0.00827, "low": 0.0082, "close": 0.00822, "volume": 9763228.5, "close_time": 1771268399999, "quote_volume": 80308.306845, "trades": 425, "taker_buy_base": 4800075.0, "taker_buy_quote": 39495.942347 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.00821, "high": 0.00829, "low": 0.00821, "close": 0.00826, "volume": 6434874.4, "close_time": 1771271999999, "quote_volume": 53072.376217, "trades": 270, "taker_buy_base": 2945133.1, "taker_buy_quote": 24291.723541 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.00827, "high": 0.00835, "low": 0.00824, "close": 0.00834, "volume": 10635147.7, "close_time": 1771275599999, "quote_volume": 88321.086298, "trades": 389, "taker_buy_base": 6090177.9, "taker_buy_quote": 50599.135312 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.00834, "high": 0.00837, "low": 0.00831, "close": 0.00837, "volume": 7646462.5, "close_time": 1771279199999, "quote_volume": 63682.06281, "trades": 284, "taker_buy_base": 4121963.2, "taker_buy_quote": 34321.949044 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.00836, "high": 0.00838, "low": 0.00831, "close": 0.00832, "volume": 5462175.4, "close_time": 1771282799999, "quote_volume": 45546.427514, "trades": 214, "taker_buy_base": 2828780.7, "taker_buy_quote": 23590.819453 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.00832, "high": 0.00833, "low": 0.0083, "close": 0.00831, "volume": 3978237.6, "close_time": 1771286399999, "quote_volume": 33079.399769, "trades": 180, "taker_buy_base": 2324755.1, "taker_buy_quote": 19331.822628 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00831, "high": 0.00832, "low": 0.00829, "close": 0.00829, "volume": 5710640.2, "close_time": 1771289999999, "quote_volume": 47421.363091, "trades": 226, "taker_buy_base": 2998532.5, "taker_buy_quote": 24897.547246 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0083, "high": 0.00832, "low": 0.00826, "close": 0.00828, "volume": 8515011.7, "close_time": 1771293599999, "quote_volume": 70616.813456, "trades": 333, "taker_buy_base": 4913870.6, "taker_buy_quote": 40743.267183 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.00827, "high": 0.00833, "low": 0.00823, "close": 0.00828, "volume": 11363945.4, "close_time": 1771297199999, "quote_volume": 94185.329058, "trades": 513, "taker_buy_base": 7500699.4, "taker_buy_quote": 62178.33924 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.00828, "high": 0.00828, "low": 0.00823, "close": 0.00823, "volume": 10320495.4, "close_time": 1771300799999, "quote_volume": 85123.056094, "trades": 520, "taker_buy_base": 7422564.2, "taker_buy_quote": 61230.258814 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.00823, "high": 0.00825, "low": 0.0082, "close": 0.00823, "volume": 8471927.6, "close_time": 1771304399999, "quote_volume": 69671.133994, "trades": 343, "taker_buy_base": 4600291.6, "taker_buy_quote": 37838.368663 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.00823, "high": 0.00824, "low": 0.00813, "close": 0.00818, "volume": 8869092.0, "close_time": 1771307999999, "quote_volume": 72507.045272, "trades": 395, "taker_buy_base": 3880743.1, "taker_buy_quote": 31731.630309 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.00818, "high": 0.0082, "low": 0.00817, "close": 0.00818, "volume": 5271940.2, "close_time": 1771311599999, "quote_volume": 43160.955218, "trades": 193, "taker_buy_base": 3109384.8, "taker_buy_quote": 25454.888123 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.00817, "high": 0.00818, "low": 0.00815, "close": 0.00815, "volume": 5739766.2, "close_time": 1771315199999, "quote_volume": 46867.814579, "trades": 224, "taker_buy_base": 2716216.4, "taker_buy_quote": 22184.141217 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00815, "high": 0.00816, "low": 0.00809, "close": 0.0081, "volume": 8469001.2, "close_time": 1771318799999, "quote_volume": 68832.364889, "trades": 304, "taker_buy_base": 4330702.5, "taker_buy_quote": 35199.958821 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.00811, "high": 0.00812, "low": 0.00807, "close": 0.00812, "volume": 9350223.6, "close_time": 1771322399999, "quote_volume": 75629.233926, "trades": 288, "taker_buy_base": 4655898.2, "taker_buy_quote": 37664.637329 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.00811, "high": 0.00812, "low": 0.00805, "close": 0.00807, "volume": 8217483.4, "close_time": 1771325999999, "quote_volume": 66345.987185, "trades": 358, "taker_buy_base": 3028512.2, "taker_buy_quote": 24439.646484 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.00807, "high": 0.00813, "low": 0.00805, "close": 0.00812, "volume": 10701942.1, "close_time": 1771329599999, "quote_volume": 86571.457618, "trades": 435, "taker_buy_base": 6143090.2, "taker_buy_quote": 49683.566549 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00811, "high": 0.00814, "low": 0.00807, "close": 0.00808, "volume": 5974459.0, "close_time": 1771333199999, "quote_volume": 48490.228334, "trades": 307, "taker_buy_base": 2276957.6, "taker_buy_quote": 18478.581913 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.00808, "high": 0.00817, "low": 0.00807, "close": 0.00816, "volume": 8189266.1, "close_time": 1771336799999, "quote_volume": 66533.053806, "trades": 314, "taker_buy_base": 4796022.8, "taker_buy_quote": 38957.347344 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.00815, "high": 0.00817, "low": 0.00798, "close": 0.00802, "volume": 19952920.7, "close_time": 1771340399999, "quote_volume": 160973.633537, "trades": 883, "taker_buy_base": 10395808.5, "taker_buy_quote": 83817.899113 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.00802, "high": 0.00812, "low": 0.00802, "close": 0.00812, "volume": 10505666.7, "close_time": 1771343999999, "quote_volume": 84825.737153, "trades": 575, "taker_buy_base": 5952687.3, "taker_buy_quote": 48041.386868 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.00812, "high": 0.00824, "low": 0.00811, "close": 0.00813, "volume": 12955693.7, "close_time": 1771347599999, "quote_volume": 105988.781296, "trades": 626, "taker_buy_base": 6985297.3, "taker_buy_quote": 57140.911612 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.00813, "high": 0.00814, "low": 0.00803, "close": 0.00809, "volume": 9541208.2, "close_time": 1771351199999, "quote_volume": 77187.24736, "trades": 492, "taker_buy_base": 5097229.0, "taker_buy_quote": 41235.780011 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.00809, "high": 0.00825, "low": 0.00808, "close": 0.00822, "volume": 12114222.1, "close_time": 1771354799999, "quote_volume": 99164.603262, "trades": 449, "taker_buy_base": 6003804.0, "taker_buy_quote": 49128.050959 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.00822, "high": 0.00823, "low": 0.00817, "close": 0.00817, "volume": 6610832.5, "close_time": 1771358399999, "quote_volume": 54213.804683, "trades": 276, "taker_buy_base": 3030810.5, "taker_buy_quote": 24859.585423 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.00817, "high": 0.00818, "low": 0.0081, "close": 0.00813, "volume": 5450342.3, "close_time": 1771361999999, "quote_volume": 44337.024435, "trades": 231, "taker_buy_base": 2741364.9, "taker_buy_quote": 22299.397331 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.00813, "high": 0.00818, "low": 0.00812, "close": 0.00817, "volume": 3944194.4, "close_time": 1771365599999, "quote_volume": 32163.908137, "trades": 161, "taker_buy_base": 1963317.5, "taker_buy_quote": 16005.174086 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.00817, "high": 0.00819, "low": 0.00812, "close": 0.00813, "volume": 7401457.6, "close_time": 1771369199999, "quote_volume": 60404.579343, "trades": 252, "taker_buy_base": 3228708.6, "taker_buy_quote": 26375.015672 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.00812, "high": 0.00814, "low": 0.0081, "close": 0.00812, "volume": 6659327.3, "close_time": 1771372799999, "quote_volume": 54057.068465, "trades": 227, "taker_buy_base": 2609922.2, "taker_buy_quote": 21195.111522 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00811, "high": 0.00814, "low": 0.00809, "close": 0.0081, "volume": 6482459.0, "close_time": 1771376399999, "quote_volume": 52650.930199, "trades": 231, "taker_buy_base": 3064885.1, "taker_buy_quote": 24888.794782 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0081, "high": 0.00812, "low": 0.00807, "close": 0.00809, "volume": 6753997.9, "close_time": 1771379999999, "quote_volume": 54675.02861, "trades": 240, "taker_buy_base": 3396405.9, "taker_buy_quote": 27489.035536 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.00809, "high": 0.00816, "low": 0.00809, "close": 0.00813, "volume": 4678365.1, "close_time": 1771383599999, "quote_volume": 38001.146583, "trades": 180, "taker_buy_base": 2169084.0, "taker_buy_quote": 17613.578498 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.00813, "high": 0.00816, "low": 0.00812, "close": 0.00814, "volume": 2488044.4, "close_time": 1771387199999, "quote_volume": 20264.513014, "trades": 96, "taker_buy_base": 1194968.0, "taker_buy_quote": 9732.301494 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.00813, "high": 0.00815, "low": 0.00812, "close": 0.00814, "volume": 3550337.4, "close_time": 1771390799999, "quote_volume": 28892.537356, "trades": 130, "taker_buy_base": 1810364.1, "taker_buy_quote": 14734.957992 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.00813, "high": 0.00815, "low": 0.00812, "close": 0.00812, "volume": 4650703.3, "close_time": 1771394399999, "quote_volume": 37826.652879, "trades": 185, "taker_buy_base": 2533380.6, "taker_buy_quote": 20608.586068 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.00812, "high": 0.00814, "low": 0.0081, "close": 0.00811, "volume": 4949664.9, "close_time": 1771397999999, "quote_volume": 40215.378886, "trades": 211, "taker_buy_base": 2518870.8, "taker_buy_quote": 20468.491327 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.00811, "high": 0.00816, "low": 0.00811, "close": 0.00815, "volume": 6181176.9, "close_time": 1771401599999, "quote_volume": 50279.983185, "trades": 219, "taker_buy_base": 3375890.9, "taker_buy_quote": 27458.611242 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.00815, "high": 0.00819, "low": 0.00811, "close": 0.00812, "volume": 9492650.6, "close_time": 1771405199999, "quote_volume": 77415.172608, "trades": 324, "taker_buy_base": 4721254.4, "taker_buy_quote": 38506.894616 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.00812, "high": 0.00814, "low": 0.0081, "close": 0.0081, "volume": 5636142.5, "close_time": 1771408799999, "quote_volume": 45757.229943, "trades": 203, "taker_buy_base": 2530104.7, "taker_buy_quote": 20543.224237 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.00811, "high": 0.00812, "low": 0.00804, "close": 0.00805, "volume": 7384149.7, "close_time": 1771412399999, "quote_volume": 59684.841871, "trades": 282, "taker_buy_base": 3911748.4, "taker_buy_quote": 31607.987163 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.00806, "high": 0.00806, "low": 0.00794, "close": 0.00802, "volume": 13260982.9, "close_time": 1771415999999, "quote_volume": 106126.936185, "trades": 560, "taker_buy_base": 6668446.2, "taker_buy_quote": 53411.400786 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.00802, "high": 0.00804, "low": 0.00799, "close": 0.00802, "volume": 12462815.8, "close_time": 1771419599999, "quote_volume": 99819.214464, "trades": 375, "taker_buy_base": 4390074.7, "taker_buy_quote": 35221.029444 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.00802, "high": 0.00804, "low": 0.00795, "close": 0.00799, "volume": 16675795.1, "close_time": 1771423199999, "quote_volume": 133317.263892, "trades": 576, "taker_buy_base": 8940942.0, "taker_buy_quote": 71506.260404 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.00799, "high": 0.00804, "low": 0.00794, "close": 0.00802, "volume": 13408064.7, "close_time": 1771426799999, "quote_volume": 107164.924285, "trades": 626, "taker_buy_base": 6774233.7, "taker_buy_quote": 54152.830002 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.00803, "high": 0.00818, "low": 0.00803, "close": 0.0081, "volume": 18596862.7, "close_time": 1771430399999, "quote_volume": 150709.974167, "trades": 732, "taker_buy_base": 9953115.6, "taker_buy_quote": 80669.380854 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.00811, "high": 0.00811, "low": 0.00802, "close": 0.00803, "volume": 10789422.0, "close_time": 1771433999999, "quote_volume": 86882.047796, "trades": 377, "taker_buy_base": 5096307.4, "taker_buy_quote": 41027.413427 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.00803, "high": 0.0081, "low": 0.00799, "close": 0.00799, "volume": 10282822.2, "close_time": 1771437599999, "quote_volume": 82580.598745, "trades": 370, "taker_buy_base": 4919192.4, "taker_buy_quote": 39502.559339 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.00799, "high": 0.008, "low": 0.00784, "close": 0.00786, "volume": 14809828.2, "close_time": 1771441199999, "quote_volume": 117021.797994, "trades": 583, "taker_buy_base": 6922050.0, "taker_buy_quote": 54709.696441 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.00785, "high": 0.0079, "low": 0.00781, "close": 0.00785, "volume": 12856489.6, "close_time": 1771444799999, "quote_volume": 101019.00537, "trades": 577, "taker_buy_base": 6166508.3, "taker_buy_quote": 48463.080071 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.00785, "high": 0.0079, "low": 0.00785, "close": 0.00785, "volume": 9469312.8, "close_time": 1771448399999, "quote_volume": 74490.478817, "trades": 361, "taker_buy_base": 4340756.4, "taker_buy_quote": 34148.815491 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.00784, "high": 0.00787, "low": 0.0078, "close": 0.00781, "volume": 6830626.9, "close_time": 1771451999999, "quote_volume": 53528.539379, "trades": 247, "taker_buy_base": 3264277.3, "taker_buy_quote": 25584.011906 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.00781, "high": 0.00785, "low": 0.00779, "close": 0.00782, "volume": 7619198.5, "close_time": 1771455599999, "quote_volume": 59544.231308, "trades": 241, "taker_buy_base": 4614726.2, "taker_buy_quote": 36061.918304 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.00782, "high": 0.00784, "low": 0.00779, "close": 0.00783, "volume": 5924244.9, "close_time": 1771459199999, "quote_volume": 46273.105572, "trades": 211, "taker_buy_base": 3402564.8, "taker_buy_quote": 26574.1133 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00783, "high": 0.00783, "low": 0.00775, "close": 0.00779, "volume": 20735960.3, "close_time": 1771462799999, "quote_volume": 161388.363573, "trades": 569, "taker_buy_base": 8568257.1, "taker_buy_quote": 66711.851301 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0078, "high": 0.00788, "low": 0.0078, "close": 0.00788, "volume": 12690291.9, "close_time": 1771466399999, "quote_volume": 99464.839806, "trades": 477, "taker_buy_base": 6527453.3, "taker_buy_quote": 51166.162739 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.00787, "high": 0.00789, "low": 0.00786, "close": 0.00788, "volume": 6721566.3, "close_time": 1771469999999, "quote_volume": 52934.26298, "trades": 236, "taker_buy_base": 3231491.7, "taker_buy_quote": 25447.670616 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.00788, "high": 0.00792, "low": 0.00787, "close": 0.00791, "volume": 5632118.8, "close_time": 1771473599999, "quote_volume": 44475.841674, "trades": 204, "taker_buy_base": 2840280.6, "taker_buy_quote": 22429.825748 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.00791, "high": 0.00794, "low": 0.0079, "close": 0.00792, "volume": 5734250.5, "close_time": 1771477199999, "quote_volume": 45425.719719, "trades": 233, "taker_buy_base": 2957612.6, "taker_buy_quote": 23433.083424 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.00791, "high": 0.00792, "low": 0.00784, "close": 0.00785, "volume": 6996997.5, "close_time": 1771480799999, "quote_volume": 55138.876786, "trades": 275, "taker_buy_base": 3602806.0, "taker_buy_quote": 28405.611673 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.00785, "high": 0.00791, "low": 0.00785, "close": 0.00789, "volume": 4047611.6, "close_time": 1771484399999, "quote_volume": 31896.211557, "trades": 182, "taker_buy_base": 2445602.1, "taker_buy_quote": 19277.262191 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0079, "high": 0.00792, "low": 0.00787, "close": 0.0079, "volume": 7237724.5, "close_time": 1771487999999, "quote_volume": 57141.656226, "trades": 279, "taker_buy_base": 3997486.2, "taker_buy_quote": 31569.12143 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0079, "high": 0.0079, "low": 0.00777, "close": 0.00782, "volume": 10807561.7, "close_time": 1771491599999, "quote_volume": 84697.063692, "trades": 376, "taker_buy_base": 4888861.3, "taker_buy_quote": 38323.651797 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.00782, "high": 0.00785, "low": 0.00778, "close": 0.00781, "volume": 8703520.8, "close_time": 1771495199999, "quote_volume": 68065.07798, "trades": 323, "taker_buy_base": 4420017.5, "taker_buy_quote": 34570.227736 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0078, "high": 0.00783, "low": 0.00777, "close": 0.00779, "volume": 4851943.0, "close_time": 1771498799999, "quote_volume": 37858.873676, "trades": 178, "taker_buy_base": 2199492.6, "taker_buy_quote": 17157.961998 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.00779, "high": 0.00781, "low": 0.00777, "close": 0.00779, "volume": 7692209.0, "close_time": 1771502399999, "quote_volume": 59935.309214, "trades": 329, "taker_buy_base": 3829695.5, "taker_buy_quote": 29838.329846 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00779, "high": 0.0078, "low": 0.00776, "close": 0.00779, "volume": 13412092.9, "close_time": 1771505999999, "quote_volume": 104353.779792, "trades": 466, "taker_buy_base": 8011555.6, "taker_buy_quote": 62335.135749 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.00778, "high": 0.00778, "low": 0.00763, "close": 0.00769, "volume": 22707587.0, "close_time": 1771509599999, "quote_volume": 174368.329489, "trades": 700, "taker_buy_base": 9171433.8, "taker_buy_quote": 70498.948202 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.00769, "high": 0.00775, "low": 0.00764, "close": 0.00772, "volume": 18090265.7, "close_time": 1771513199999, "quote_volume": 138950.717811, "trades": 610, "taker_buy_base": 10960701.5, "taker_buy_quote": 84171.531966 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.00772, "high": 0.00778, "low": 0.00766, "close": 0.00769, "volume": 14744905.5, "close_time": 1771516799999, "quote_volume": 113725.866565, "trades": 480, "taker_buy_base": 7199962.3, "taker_buy_quote": 55559.018944 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00768, "high": 0.00771, "low": 0.00761, "close": 0.00762, "volume": 20589887.8, "close_time": 1771520399999, "quote_volume": 157622.497472, "trades": 687, "taker_buy_base": 10239047.0, "taker_buy_quote": 78436.453212 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.00762, "high": 0.00772, "low": 0.0076, "close": 0.00764, "volume": 12807005.3, "close_time": 1771523999999, "quote_volume": 97897.580046, "trades": 451, "taker_buy_base": 7240736.0, "taker_buy_quote": 55339.220003 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.00764, "high": 0.00771, "low": 0.00763, "close": 0.0077, "volume": 17053313.4, "close_time": 1771527599999, "quote_volume": 130947.296218, "trades": 497, "taker_buy_base": 10494781.2, "taker_buy_quote": 80613.747608 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0077, "high": 0.00773, "low": 0.00764, "close": 0.0077, "volume": 12431438.8, "close_time": 1771531199999, "quote_volume": 95502.923856, "trades": 408, "taker_buy_base": 6199399.4, "taker_buy_quote": 47632.477922 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00768, "high": 0.0077, "low": 0.00763, "close": 0.00768, "volume": 14181165.7, "close_time": 1771534799999, "quote_volume": 108658.024976, "trades": 496, "taker_buy_base": 7520922.3, "taker_buy_quote": 57630.39692 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.00768, "high": 0.00771, "low": 0.00766, "close": 0.00766, "volume": 15283216.0, "close_time": 1771538399999, "quote_volume": 117391.199559, "trades": 782, "taker_buy_base": 7848736.8, "taker_buy_quote": 60294.011006 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.00767, "high": 0.0077, "low": 0.00765, "close": 0.0077, "volume": 6925798.5, "close_time": 1771541999999, "quote_volume": 53121.577994, "trades": 329, "taker_buy_base": 3825695.7, "taker_buy_quote": 29344.605239 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.00769, "high": 0.00774, "low": 0.00769, "close": 0.00774, "volume": 4015458.0, "close_time": 1771545599999, "quote_volume": 30967.24211, "trades": 186, "taker_buy_base": 2064505.7, "taker_buy_quote": 15924.105435 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00773, "high": 0.00779, "low": 0.00772, "close": 0.00777, "volume": 6333958.1, "close_time": 1771549199999, "quote_volume": 49121.733274, "trades": 238, "taker_buy_base": 3756167.3, "taker_buy_quote": 29123.132011 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.00777, "high": 0.00778, "low": 0.00775, "close": 0.00777, "volume": 9155338.1, "close_time": 1771552799999, "quote_volume": 71061.264401, "trades": 286, "taker_buy_base": 4891023.1, "taker_buy_quote": 37958.788909 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.00777, "high": 0.0078, "low": 0.00776, "close": 0.00776, "volume": 6078115.5, "close_time": 1771556399999, "quote_volume": 47295.377533, "trades": 227, "taker_buy_base": 3160779.1, "taker_buy_quote": 24598.109663 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.00777, "high": 0.0078, "low": 0.00776, "close": 0.00777, "volume": 5664861.9, "close_time": 1771559999999, "quote_volume": 44049.794118, "trades": 197, "taker_buy_base": 2984720.0, "taker_buy_quote": 23211.925073 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.00777, "high": 0.00778, "low": 0.00771, "close": 0.00775, "volume": 5601331.5, "close_time": 1771563599999, "quote_volume": 43374.75553, "trades": 225, "taker_buy_base": 2435252.2, "taker_buy_quote": 18856.412144 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.00775, "high": 0.00782, "low": 0.00771, "close": 0.00778, "volume": 11587015.7, "close_time": 1771567199999, "quote_volume": 90102.421724, "trades": 487, "taker_buy_base": 6431805.0, "taker_buy_quote": 50013.77319 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.00779, "high": 0.00779, "low": 0.00773, "close": 0.00775, "volume": 7456652.6, "close_time": 1771570799999, "quote_volume": 57811.030916, "trades": 233, "taker_buy_base": 3490237.8, "taker_buy_quote": 27056.657559 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.00775, "high": 0.00776, "low": 0.00771, "close": 0.00774, "volume": 7172138.6, "close_time": 1771574399999, "quote_volume": 55495.214613, "trades": 227, "taker_buy_base": 3676285.3, "taker_buy_quote": 28444.224269 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00774, "high": 0.00775, "low": 0.00772, "close": 0.00773, "volume": 6297122.4, "close_time": 1771577999999, "quote_volume": 48715.801194, "trades": 213, "taker_buy_base": 3193266.0, "taker_buy_quote": 24704.664358 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.00773, "high": 0.0078, "low": 0.00773, "close": 0.00779, "volume": 4750625.1, "close_time": 1771581599999, "quote_volume": 36913.685729, "trades": 258, "taker_buy_base": 3167055.1, "taker_buy_quote": 24603.116945 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.00779, "high": 0.00784, "low": 0.00776, "close": 0.00777, "volume": 5510548.7, "close_time": 1771585199999, "quote_volume": 42974.97292, "trades": 291, "taker_buy_base": 2445827.3, "taker_buy_quote": 19080.394382 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.00776, "high": 0.00777, "low": 0.00769, "close": 0.00772, "volume": 8699279.3, "close_time": 1771588799999, "quote_volume": 67283.088441, "trades": 387, "taker_buy_base": 3122254.9, "taker_buy_quote": 24139.157025 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.00772, "high": 0.00778, "low": 0.0077, "close": 0.00776, "volume": 9357213.6, "close_time": 1771592399999, "quote_volume": 72336.469527, "trades": 529, "taker_buy_base": 5243241.6, "taker_buy_quote": 40540.179836 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.00775, "high": 0.00775, "low": 0.00757, "close": 0.00763, "volume": 12336663.1, "close_time": 1771595999999, "quote_volume": 94321.767948, "trades": 546, "taker_buy_base": 4865827.2, "taker_buy_quote": 37218.889281 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.00762, "high": 0.00777, "low": 0.00762, "close": 0.00772, "volume": 8429996.1, "close_time": 1771599599999, "quote_volume": 64993.478068, "trades": 384, "taker_buy_base": 3809312.1, "taker_buy_quote": 29364.959333 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.00773, "high": 0.00792, "low": 0.00773, "close": 0.00789, "volume": 24017829.3, "close_time": 1771603199999, "quote_volume": 188189.876564, "trades": 934, "taker_buy_base": 13732269.1, "taker_buy_quote": 107571.574444 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0079, "high": 0.00799, "low": 0.00784, "close": 0.00793, "volume": 15330945.3, "close_time": 1771606799999, "quote_volume": 121392.193666, "trades": 830, "taker_buy_base": 8661039.3, "taker_buy_quote": 68560.229748 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.00792, "high": 0.00793, "low": 0.00774, "close": 0.00793, "volume": 27296500.2, "close_time": 1771610399999, "quote_volume": 213972.975686, "trades": 1050, "taker_buy_base": 10767990.9, "taker_buy_quote": 84408.552656 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.00793, "high": 0.00793, "low": 0.0078, "close": 0.00786, "volume": 44547499.4, "close_time": 1771613999999, "quote_volume": 349433.097561, "trades": 3098, "taker_buy_base": 13671332.3, "taker_buy_quote": 107279.536988 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.00787, "high": 0.00787, "low": 0.00777, "close": 0.00779, "volume": 16933512.9, "close_time": 1771617599999, "quote_volume": 132344.779288, "trades": 957, "taker_buy_base": 9634977.9, "taker_buy_quote": 75307.326319 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.00779, "high": 0.00782, "low": 0.00774, "close": 0.00777, "volume": 7102861.2, "close_time": 1771621199999, "quote_volume": 55272.395262, "trades": 252, "taker_buy_base": 3909164.7, "taker_buy_quote": 30420.161621 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.00777, "high": 0.0078, "low": 0.00776, "close": 0.00777, "volume": 4347484.2, "close_time": 1771624799999, "quote_volume": 33791.359751, "trades": 149, "taker_buy_base": 2283992.5, "taker_buy_quote": 17753.474333 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.00777, "high": 0.00782, "low": 0.00774, "close": 0.00781, "volume": 6800082.9, "close_time": 1771628399999, "quote_volume": 52984.725381, "trades": 357, "taker_buy_base": 3289689.5, "taker_buy_quote": 25639.52136 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.00782, "high": 0.00783, "low": 0.00779, "close": 0.00782, "volume": 6694714.3, "close_time": 1771631999999, "quote_volume": 52297.889108, "trades": 406, "taker_buy_base": 3746514.0, "taker_buy_quote": 29266.044764 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00783, "high": 0.00785, "low": 0.00779, "close": 0.00781, "volume": 8526802.1, "close_time": 1771635599999, "quote_volume": 66677.027985, "trades": 493, "taker_buy_base": 4974615.0, "taker_buy_quote": 38900.468522 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0078, "high": 0.00786, "low": 0.00779, "close": 0.00785, "volume": 5178966.8, "close_time": 1771639199999, "quote_volume": 40496.938207, "trades": 285, "taker_buy_base": 3004039.8, "taker_buy_quote": 23502.656207 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.00785, "high": 0.0079, "low": 0.00783, "close": 0.00788, "volume": 6153351.9, "close_time": 1771642799999, "quote_volume": 48396.336565, "trades": 241, "taker_buy_base": 2964183.8, "taker_buy_quote": 23320.048824 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.00788, "high": 0.00788, "low": 0.0078, "close": 0.00783, "volume": 13396877.7, "close_time": 1771646399999, "quote_volume": 104985.705329, "trades": 593, "taker_buy_base": 7053965.0, "taker_buy_quote": 55290.370511 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.00783, "high": 0.00785, "low": 0.00781, "close": 0.00784, "volume": 5275630.0, "close_time": 1771649999999, "quote_volume": 41314.456441, "trades": 250, "taker_buy_base": 2823400.0, "taker_buy_quote": 22118.026552 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.00784, "high": 0.00785, "low": 0.0078, "close": 0.00781, "volume": 6483033.5, "close_time": 1771653599999, "quote_volume": 50742.368939, "trades": 286, "taker_buy_base": 3165309.1, "taker_buy_quote": 24769.897601 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.00782, "high": 0.00782, "low": 0.00776, "close": 0.00777, "volume": 4380190.8, "close_time": 1771657199999, "quote_volume": 34136.365964, "trades": 144, "taker_buy_base": 2514205.0, "taker_buy_quote": 19594.543471 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.00778, "high": 0.0078, "low": 0.00774, "close": 0.0078, "volume": 5902818.1, "close_time": 1771660799999, "quote_volume": 45894.962245, "trades": 273, "taker_buy_base": 3420854.3, "taker_buy_quote": 26599.896157 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0078, "high": 0.0079, "low": 0.00778, "close": 0.0079, "volume": 7420302.3, "close_time": 1771664399999, "quote_volume": 58132.326625, "trades": 467, "taker_buy_base": 4906048.3, "taker_buy_quote": 38455.568586 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.00789, "high": 0.00794, "low": 0.00788, "close": 0.00789, "volume": 9537568.7, "close_time": 1771667999999, "quote_volume": 75429.047637, "trades": 426, "taker_buy_base": 4678446.5, "taker_buy_quote": 37003.66508 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0079, "high": 0.00791, "low": 0.00786, "close": 0.00786, "volume": 5167310.9, "close_time": 1771671599999, "quote_volume": 40734.487012, "trades": 172, "taker_buy_base": 1892984.0, "taker_buy_quote": 14931.549579 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.00786, "high": 0.00789, "low": 0.00784, "close": 0.00785, "volume": 4692672.9, "close_time": 1771675199999, "quote_volume": 36930.552194, "trades": 262, "taker_buy_base": 2695164.6, "taker_buy_quote": 21209.607716 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.00785, "high": 0.00789, "low": 0.00782, "close": 0.00786, "volume": 11748545.2, "close_time": 1771678799999, "quote_volume": 92337.812086, "trades": 720, "taker_buy_base": 7475967.5, "taker_buy_quote": 58764.021795 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.00786, "high": 0.00789, "low": 0.00784, "close": 0.00789, "volume": 6349691.8, "close_time": 1771682399999, "quote_volume": 49981.733145, "trades": 491, "taker_buy_base": 3971808.9, "taker_buy_quote": 31274.042173 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.00789, "high": 0.00793, "low": 0.00784, "close": 0.00785, "volume": 9863804.5, "close_time": 1771685999999, "quote_volume": 77826.010876, "trades": 491, "taker_buy_base": 4942075.0, "taker_buy_quote": 38998.399741 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.00785, "high": 0.00786, "low": 0.00781, "close": 0.00783, "volume": 6460553.9, "close_time": 1771689599999, "quote_volume": 50598.427979, "trades": 236, "taker_buy_base": 2594944.1, "taker_buy_quote": 20318.843714 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.00782, "high": 0.00782, "low": 0.00775, "close": 0.00775, "volume": 7442128.7, "close_time": 1771693199999, "quote_volume": 57945.668786, "trades": 307, "taker_buy_base": 3234697.4, "taker_buy_quote": 25184.696488 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.00775, "high": 0.00777, "low": 0.00774, "close": 0.00776, "volume": 3742981.2, "close_time": 1771696799999, "quote_volume": 29028.04128, "trades": 198, "taker_buy_base": 1904016.3, "taker_buy_quote": 14765.319448 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.00776, "high": 0.00777, "low": 0.00774, "close": 0.00776, "volume": 7770705.1, "close_time": 1771700399999, "quote_volume": 60251.388894, "trades": 353, "taker_buy_base": 4465388.6, "taker_buy_quote": 34622.841618 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.00777, "high": 0.00777, "low": 0.00774, "close": 0.00774, "volume": 5399505.5, "close_time": 1771703999999, "quote_volume": 41890.144558, "trades": 358, "taker_buy_base": 3506792.0, "taker_buy_quote": 27210.533379 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00774, "high": 0.00775, "low": 0.0077, "close": 0.0077, "volume": 7471599.9, "close_time": 1771707599999, "quote_volume": 57734.947571, "trades": 288, "taker_buy_base": 3298283.5, "taker_buy_quote": 25496.385898 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0077, "high": 0.00772, "low": 0.00769, "close": 0.0077, "volume": 4006025.7, "close_time": 1771711199999, "quote_volume": 30865.113774, "trades": 166, "taker_buy_base": 1385965.0, "taker_buy_quote": 10680.415644 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0077, "high": 0.00771, "low": 0.00766, "close": 0.00767, "volume": 7208510.3, "close_time": 1771714799999, "quote_volume": 55379.633678, "trades": 301, "taker_buy_base": 3274745.6, "taker_buy_quote": 25158.807534 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.00766, "high": 0.00769, "low": 0.00765, "close": 0.00766, "volume": 7773108.8, "close_time": 1771718399999, "quote_volume": 59621.089696, "trades": 322, "taker_buy_base": 4663687.3, "taker_buy_quote": 35787.987581 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00765, "high": 0.0077, "low": 0.00764, "close": 0.00768, "volume": 18248799.9, "close_time": 1771721999999, "quote_volume": 139852.066901, "trades": 814, "taker_buy_base": 10239746.4, "taker_buy_quote": 78509.949041 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.00768, "high": 0.00769, "low": 0.00762, "close": 0.00762, "volume": 7567851.5, "close_time": 1771725599999, "quote_volume": 57958.236873, "trades": 391, "taker_buy_base": 4627500.7, "taker_buy_quote": 35445.939967 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.00762, "high": 0.00762, "low": 0.00752, "close": 0.00754, "volume": 22018828.1, "close_time": 1771729199999, "quote_volume": 166757.550927, "trades": 981, "taker_buy_base": 7762124.3, "taker_buy_quote": 58780.43423 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.00754, "high": 0.00756, "low": 0.00749, "close": 0.00755, "volume": 13054805.0, "close_time": 1771732799999, "quote_volume": 98349.517636, "trades": 493, "taker_buy_base": 7605523.8, "taker_buy_quote": 57311.842984 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00755, "high": 0.00757, "low": 0.00754, "close": 0.00755, "volume": 6710359.2, "close_time": 1771736399999, "quote_volume": 50710.049454, "trades": 269, "taker_buy_base": 4373478.6, "taker_buy_quote": 33049.593759 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.00755, "high": 0.00756, "low": 0.00752, "close": 0.00753, "volume": 13213993.1, "close_time": 1771739999999, "quote_volume": 99571.405284, "trades": 607, "taker_buy_base": 6217090.3, "taker_buy_quote": 46861.828501 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.00753, "high": 0.00759, "low": 0.00752, "close": 0.00758, "volume": 17141039.1, "close_time": 1771743599999, "quote_volume": 129348.863471, "trades": 873, "taker_buy_base": 9593229.6, "taker_buy_quote": 72412.125035 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.00757, "high": 0.00759, "low": 0.00755, "close": 0.00758, "volume": 9532055.9, "close_time": 1771747199999, "quote_volume": 72214.402348, "trades": 472, "taker_buy_base": 5070864.7, "taker_buy_quote": 38423.058992 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00759, "high": 0.00759, "low": 0.00754, "close": 0.00754, "volume": 6043175.1, "close_time": 1771750799999, "quote_volume": 45735.148195, "trades": 234, "taker_buy_base": 2807279.4, "taker_buy_quote": 21262.956833 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.00754, "high": 0.0076, "low": 0.00754, "close": 0.0076, "volume": 12951098.2, "close_time": 1771754399999, "quote_volume": 97927.318362, "trades": 562, "taker_buy_base": 5433302.2, "taker_buy_quote": 41089.78448 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.00761, "high": 0.00763, "low": 0.0076, "close": 0.0076, "volume": 3895379.4, "close_time": 1771757999999, "quote_volume": 29669.046134, "trades": 173, "taker_buy_base": 1539094.7, "taker_buy_quote": 11724.057445 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.00761, "high": 0.00762, "low": 0.00757, "close": 0.00758, "volume": 6541410.6, "close_time": 1771761599999, "quote_volume": 49673.590972, "trades": 308, "taker_buy_base": 3048445.8, "taker_buy_quote": 23157.350021 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00757, "high": 0.00757, "low": 0.00748, "close": 0.00749, "volume": 10731854.7, "close_time": 1771765199999, "quote_volume": 80601.985408, "trades": 422, "taker_buy_base": 4924657.1, "taker_buy_quote": 36992.094735 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.00749, "high": 0.00751, "low": 0.00746, "close": 0.0075, "volume": 11804995.7, "close_time": 1771768799999, "quote_volume": 88374.362651, "trades": 416, "taker_buy_base": 7013804.8, "taker_buy_quote": 52493.99896 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0075, "high": 0.0075, "low": 0.00744, "close": 0.00747, "volume": 6931779.8, "close_time": 1771772399999, "quote_volume": 51820.837676, "trades": 303, "taker_buy_base": 2235778.4, "taker_buy_quote": 16727.186715 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.00747, "high": 0.00752, "low": 0.00743, "close": 0.0075, "volume": 7542330.1, "close_time": 1771775999999, "quote_volume": 56356.189736, "trades": 267, "taker_buy_base": 4729640.7, "taker_buy_quote": 35315.001527 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00749, "high": 0.0075, "low": 0.00746, "close": 0.00749, "volume": 10663634.0, "close_time": 1771779599999, "quote_volume": 79713.036048, "trades": 268, "taker_buy_base": 3281934.0, "taker_buy_quote": 24549.492878 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.00749, "high": 0.0075, "low": 0.00744, "close": 0.00748, "volume": 7227795.9, "close_time": 1771783199999, "quote_volume": 53992.462509, "trades": 253, "taker_buy_base": 3869268.4, "taker_buy_quote": 28910.984868 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.00748, "high": 0.00748, "low": 0.00745, "close": 0.00747, "volume": 5315599.6, "close_time": 1771786799999, "quote_volume": 39667.552119, "trades": 194, "taker_buy_base": 2593764.4, "taker_buy_quote": 19358.673874 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.00747, "high": 0.00747, "low": 0.00745, "close": 0.00745, "volume": 5531351.6, "close_time": 1771790399999, "quote_volume": 41242.719241, "trades": 225, "taker_buy_base": 2789201.8, "taker_buy_quote": 20795.536828 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00745, "high": 0.00746, "low": 0.00741, "close": 0.00744, "volume": 5899672.8, "close_time": 1771793999999, "quote_volume": 43873.826177, "trades": 215, "taker_buy_base": 2995941.3, "taker_buy_quote": 22281.921848 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.00744, "high": 0.00747, "low": 0.00741, "close": 0.00745, "volume": 7489178.0, "close_time": 1771797599999, "quote_volume": 55696.152302, "trades": 314, "taker_buy_base": 3632298.3, "taker_buy_quote": 27017.592681 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.00746, "high": 0.00749, "low": 0.00744, "close": 0.00748, "volume": 7408136.7, "close_time": 1771801199999, "quote_volume": 55334.633692, "trades": 282, "taker_buy_base": 2921828.5, "taker_buy_quote": 21827.43561 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.00748, "high": 0.00749, "low": 0.00743, "close": 0.00746, "volume": 6797880.1, "close_time": 1771804799999, "quote_volume": 50746.138216, "trades": 191, "taker_buy_base": 4145870.7, "taker_buy_quote": 30946.561906 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00745, "high": 0.00748, "low": 0.00735, "close": 0.00736, "volume": 12793892.0, "close_time": 1771808399999, "quote_volume": 94770.879637, "trades": 532, "taker_buy_base": 5844908.7, "taker_buy_quote": 43327.994527 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.00736, "high": 0.00736, "low": 0.0071, "close": 0.00715, "volume": 62439726.5, "close_time": 1771811999999, "quote_volume": 449038.447469, "trades": 2289, "taker_buy_base": 31805360.4, "taker_buy_quote": 228666.67605 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.00715, "high": 0.00722, "low": 0.00713, "close": 0.0072, "volume": 16568535.7, "close_time": 1771815599999, "quote_volume": 119097.883817, "trades": 571, "taker_buy_base": 8780451.6, "taker_buy_quote": 63110.759452 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.00721, "high": 0.00726, "low": 0.00719, "close": 0.00722, "volume": 10903474.5, "close_time": 1771819199999, "quote_volume": 78716.416686, "trades": 350, "taker_buy_base": 5481090.6, "taker_buy_quote": 39562.628612 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00722, "high": 0.00722, "low": 0.00716, "close": 0.00717, "volume": 9422228.7, "close_time": 1771822799999, "quote_volume": 67721.283153, "trades": 370, "taker_buy_base": 4597762.8, "taker_buy_quote": 33053.077315 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.00717, "high": 0.00726, "low": 0.00717, "close": 0.00724, "volume": 7963285.2, "close_time": 1771826399999, "quote_volume": 57560.955655, "trades": 319, "taker_buy_base": 3666094.8, "taker_buy_quote": 26510.643013 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.00724, "high": 0.00736, "low": 0.00724, "close": 0.00735, "volume": 8384522.6, "close_time": 1771829999999, "quote_volume": 61385.827877, "trades": 278, "taker_buy_base": 4516612.7, "taker_buy_quote": 33062.290673 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.00735, "high": 0.00737, "low": 0.00733, "close": 0.00733, "volume": 10888743.4, "close_time": 1771833599999, "quote_volume": 79979.80344, "trades": 364, "taker_buy_base": 5822591.9, "taker_buy_quote": 42773.534029 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00734, "high": 0.00735, "low": 0.00731, "close": 0.00732, "volume": 14966557.3, "close_time": 1771837199999, "quote_volume": 109684.862903, "trades": 475, "taker_buy_base": 5621991.2, "taker_buy_quote": 41213.891752 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.00732, "high": 0.00745, "low": 0.00732, "close": 0.00744, "volume": 14964690.6, "close_time": 1771840799999, "quote_volume": 110617.123172, "trades": 569, "taker_buy_base": 8243175.1, "taker_buy_quote": 60929.06901 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.00744, "high": 0.00746, "low": 0.00743, "close": 0.00745, "volume": 5569405.2, "close_time": 1771844399999, "quote_volume": 41463.485946, "trades": 236, "taker_buy_base": 2486735.0, "taker_buy_quote": 18515.237616 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.00745, "high": 0.00751, "low": 0.00744, "close": 0.00748, "volume": 7120459.8, "close_time": 1771847999999, "quote_volume": 53271.550513, "trades": 232, "taker_buy_base": 3713844.7, "taker_buy_quote": 27784.316947 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00748, "high": 0.00757, "low": 0.00747, "close": 0.00754, "volume": 7870922.6, "close_time": 1771851599999, "quote_volume": 59189.793953, "trades": 260, "taker_buy_base": 4135572.6, "taker_buy_quote": 31120.058682 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.00754, "high": 0.00755, "low": 0.00747, "close": 0.00748, "volume": 6005509.1, "close_time": 1771855199999, "quote_volume": 45039.494343, "trades": 193, "taker_buy_base": 2589496.9, "taker_buy_quote": 19420.580844 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.00747, "high": 0.00748, "low": 0.0074, "close": 0.00744, "volume": 13007319.7, "close_time": 1771858799999, "quote_volume": 96768.135332, "trades": 382, "taker_buy_base": 6273994.3, "taker_buy_quote": 46691.448489 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.00744, "high": 0.00745, "low": 0.00734, "close": 0.00734, "volume": 17900310.6, "close_time": 1771862399999, "quote_volume": 132124.19613, "trades": 578, "taker_buy_base": 8447230.0, "taker_buy_quote": 62364.938454 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00734, "high": 0.00735, "low": 0.00724, "close": 0.00725, "volume": 16225946.1, "close_time": 1771865999999, "quote_volume": 118447.498078, "trades": 588, "taker_buy_base": 8307866.4, "taker_buy_quote": 60675.55879 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.00726, "high": 0.00727, "low": 0.00716, "close": 0.00725, "volume": 13941957.7, "close_time": 1771869599999, "quote_volume": 100525.98735, "trades": 501, "taker_buy_base": 6459154.5, "taker_buy_quote": 46577.241509 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.00725, "high": 0.00731, "low": 0.00724, "close": 0.00726, "volume": 10055234.7, "close_time": 1771873199999, "quote_volume": 73091.83133, "trades": 340, "taker_buy_base": 5449273.8, "taker_buy_quote": 39622.503569 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.00726, "high": 0.00726, "low": 0.0072, "close": 0.00722, "volume": 8454098.1, "close_time": 1771876799999, "quote_volume": 61169.980206, "trades": 299, "taker_buy_base": 4310999.0, "taker_buy_quote": 31194.57156 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00722, "high": 0.00728, "low": 0.0072, "close": 0.00728, "volume": 13111015.9, "close_time": 1771880399999, "quote_volume": 94918.093189, "trades": 422, "taker_buy_base": 7243253.8, "taker_buy_quote": 52438.243208 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.00729, "high": 0.00733, "low": 0.00728, "close": 0.00731, "volume": 7796116.0, "close_time": 1771883999999, "quote_volume": 56941.432692, "trades": 257, "taker_buy_base": 3566245.9, "taker_buy_quote": 26042.326901 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.00732, "high": 0.00738, "low": 0.00731, "close": 0.00732, "volume": 12042641.8, "close_time": 1771887599999, "quote_volume": 88407.230237, "trades": 422, "taker_buy_base": 6154755.5, "taker_buy_quote": 45191.519484 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.00732, "high": 0.00734, "low": 0.00731, "close": 0.00732, "volume": 4693003.7, "close_time": 1771891199999, "quote_volume": 34385.718386, "trades": 161, "taker_buy_base": 2388625.5, "taker_buy_quote": 17507.337202 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00733, "high": 0.00737, "low": 0.00732, "close": 0.00735, "volume": 6208119.1, "close_time": 1771894799999, "quote_volume": 45633.986755, "trades": 222, "taker_buy_base": 2901844.1, "taker_buy_quote": 21331.042184 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.00735, "high": 0.00735, "low": 0.0072, "close": 0.00729, "volume": 19377034.7, "close_time": 1771898399999, "quote_volume": 141469.414705, "trades": 747, "taker_buy_base": 8742201.0, "taker_buy_quote": 63846.057139 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.00729, "high": 0.00735, "low": 0.00728, "close": 0.00729, "volume": 9569211.7, "close_time": 1771901999999, "quote_volume": 69843.44868, "trades": 319, "taker_buy_base": 3730898.7, "taker_buy_quote": 27239.315353 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.00729, "high": 0.00729, "low": 0.00724, "close": 0.00727, "volume": 10451056.6, "close_time": 1771905599999, "quote_volume": 75908.588015, "trades": 369, "taker_buy_base": 4554772.3, "taker_buy_quote": 33080.748838 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00727, "high": 0.00728, "low": 0.00718, "close": 0.00721, "volume": 14575939.9, "close_time": 1771909199999, "quote_volume": 105346.891072, "trades": 614, "taker_buy_base": 6554092.0, "taker_buy_quote": 47357.78939 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.00721, "high": 0.00723, "low": 0.00713, "close": 0.00716, "volume": 15773493.7, "close_time": 1771912799999, "quote_volume": 113183.461695, "trades": 614, "taker_buy_base": 6456012.8, "taker_buy_quote": 46357.434475 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.00717, "high": 0.00718, "low": 0.00713, "close": 0.00715, "volume": 13537967.9, "close_time": 1771916399999, "quote_volume": 96846.7188, "trades": 524, "taker_buy_base": 5356016.6, "taker_buy_quote": 38322.958639 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.00715, "high": 0.00718, "low": 0.00713, "close": 0.00715, "volume": 10723487.4, "close_time": 1771919999999, "quote_volume": 76736.578675, "trades": 413, "taker_buy_base": 4970546.4, "taker_buy_quote": 35573.188919 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00715, "high": 0.00719, "low": 0.00711, "close": 0.00717, "volume": 11547604.2, "close_time": 1771923599999, "quote_volume": 82634.080827, "trades": 374, "taker_buy_base": 6526435.1, "taker_buy_quote": 46730.536614 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.00717, "high": 0.00717, "low": 0.00712, "close": 0.00714, "volume": 26823553.1, "close_time": 1771927199999, "quote_volume": 191665.858704, "trades": 616, "taker_buy_base": 15016332.9, "taker_buy_quote": 107316.388102 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.00714, "high": 0.00717, "low": 0.00713, "close": 0.00714, "volume": 11650195.5, "close_time": 1771930799999, "quote_volume": 83292.418198, "trades": 679, "taker_buy_base": 6781950.2, "taker_buy_quote": 48488.209046 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.00714, "high": 0.00716, "low": 0.00713, "close": 0.00714, "volume": 9347900.9, "close_time": 1771934399999, "quote_volume": 66798.585453, "trades": 706, "taker_buy_base": 4716514.0, "taker_buy_quote": 33704.301306 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00715, "high": 0.0072, "low": 0.00714, "close": 0.00716, "volume": 11873373.8, "close_time": 1771937999999, "quote_volume": 85036.623042, "trades": 797, "taker_buy_base": 7103772.2, "taker_buy_quote": 50881.267745 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.00716, "high": 0.00717, "low": 0.00708, "close": 0.00712, "volume": 34538945.1, "close_time": 1771941599999, "quote_volume": 246128.423264, "trades": 1701, "taker_buy_base": 18162544.2, "taker_buy_quote": 129524.584883 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.00712, "high": 0.00723, "low": 0.00707, "close": 0.00719, "volume": 35382783.9, "close_time": 1771945199999, "quote_volume": 252527.007089, "trades": 3787, "taker_buy_base": 20168315.9, "taker_buy_quote": 143947.280944 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.00719, "high": 0.00727, "low": 0.00719, "close": 0.00722, "volume": 14141520.8, "close_time": 1771948799999, "quote_volume": 102171.214305, "trades": 1563, "taker_buy_base": 6115440.4, "taker_buy_quote": 44184.589909 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00721, "high": 0.00729, "low": 0.00717, "close": 0.00724, "volume": 18467975.3, "close_time": 1771952399999, "quote_volume": 133266.582649, "trades": 2318, "taker_buy_base": 9596277.3, "taker_buy_quote": 69239.044251 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.00724, "high": 0.00724, "low": 0.0072, "close": 0.00721, "volume": 7420241.3, "close_time": 1771955999999, "quote_volume": 53584.75858, "trades": 680, "taker_buy_base": 3912675.6, "taker_buy_quote": 28254.296245 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.00721, "high": 0.00724, "low": 0.00718, "close": 0.00722, "volume": 7600922.0, "close_time": 1771959599999, "quote_volume": 54815.765659, "trades": 512, "taker_buy_base": 4006539.5, "taker_buy_quote": 28898.911405 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.00721, "high": 0.00724, "low": 0.00715, "close": 0.00718, "volume": 12379473.1, "close_time": 1771963199999, "quote_volume": 89045.489079, "trades": 833, "taker_buy_base": 4296194.0, "taker_buy_quote": 30868.609282 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00718, "high": 0.00719, "low": 0.00713, "close": 0.00715, "volume": 8791294.6, "close_time": 1771966799999, "quote_volume": 62917.914144, "trades": 634, "taker_buy_base": 4182579.4, "taker_buy_quote": 29934.485379 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.00714, "high": 0.00714, "low": 0.00709, "close": 0.00712, "volume": 7441597.5, "close_time": 1771970399999, "quote_volume": 52918.289745, "trades": 358, "taker_buy_base": 3337022.7, "taker_buy_quote": 23728.202233 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.00712, "high": 0.00715, "low": 0.0071, "close": 0.00711, "volume": 5224028.2, "close_time": 1771973999999, "quote_volume": 37248.286455, "trades": 347, "taker_buy_base": 2781417.4, "taker_buy_quote": 19832.047877 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.00711, "high": 0.00712, "low": 0.00708, "close": 0.00709, "volume": 6600681.5, "close_time": 1771977599999, "quote_volume": 46897.602402, "trades": 524, "taker_buy_base": 2822782.5, "taker_buy_quote": 20061.912153 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0071, "high": 0.00714, "low": 0.00708, "close": 0.00713, "volume": 18754559.6, "close_time": 1771981199999, "quote_volume": 133359.351383, "trades": 997, "taker_buy_base": 11482474.1, "taker_buy_quote": 81687.356503 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.00712, "high": 0.00736, "low": 0.00712, "close": 0.00727, "volume": 29373544.9, "close_time": 1771984799999, "quote_volume": 213542.366452, "trades": 1567, "taker_buy_base": 15343952.6, "taker_buy_quote": 111511.769582 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.00727, "high": 0.00731, "low": 0.00726, "close": 0.00727, "volume": 21215026.6, "close_time": 1771988399999, "quote_volume": 154583.719247, "trades": 1113, "taker_buy_base": 11279402.8, "taker_buy_quote": 82201.578371 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.00728, "high": 0.00728, "low": 0.00718, "close": 0.00719, "volume": 13851881.8, "close_time": 1771991999999, "quote_volume": 99985.666305, "trades": 1009, "taker_buy_base": 6735579.6, "taker_buy_quote": 48626.349827 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00719, "high": 0.00721, "low": 0.00715, "close": 0.0072, "volume": 14118747.4, "close_time": 1771995599999, "quote_volume": 101313.968529, "trades": 814, "taker_buy_base": 8011736.9, "taker_buy_quote": 57498.353206 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.00719, "high": 0.0072, "low": 0.0071, "close": 0.00717, "volume": 12031654.1, "close_time": 1771999199999, "quote_volume": 86050.711301, "trades": 721, "taker_buy_base": 5366494.7, "taker_buy_quote": 38374.436173 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.00717, "high": 0.00721, "low": 0.00716, "close": 0.00717, "volume": 8548001.9, "close_time": 1772002799999, "quote_volume": 61351.917686, "trades": 528, "taker_buy_base": 4308284.9, "taker_buy_quote": 30927.42113 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.00718, "high": 0.0072, "low": 0.00716, "close": 0.00719, "volume": 6747006.4, "close_time": 1772006399999, "quote_volume": 48462.3849, "trades": 279, "taker_buy_base": 3539865.2, "taker_buy_quote": 25425.769374 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00719, "high": 0.00724, "low": 0.00716, "close": 0.00724, "volume": 15292358.7, "close_time": 1772009999999, "quote_volume": 109994.3874, "trades": 627, "taker_buy_base": 7250753.3, "taker_buy_quote": 52205.035443 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.00723, "high": 0.00731, "low": 0.00722, "close": 0.0073, "volume": 11335015.2, "close_time": 1772013599999, "quote_volume": 82364.162257, "trades": 381, "taker_buy_base": 7063345.0, "taker_buy_quote": 51327.970784 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.00731, "high": 0.00732, "low": 0.00725, "close": 0.00726, "volume": 9258663.4, "close_time": 1772017199999, "quote_volume": 67464.881849, "trades": 347, "taker_buy_base": 4210269.4, "taker_buy_quote": 30685.01062 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.00726, "high": 0.00732, "low": 0.00723, "close": 0.00732, "volume": 9742704.2, "close_time": 1772020799999, "quote_volume": 70845.93587, "trades": 405, "taker_buy_base": 5785489.4, "taker_buy_quote": 42099.523087 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00732, "high": 0.00743, "low": 0.0073, "close": 0.00741, "volume": 16550276.1, "close_time": 1772024399999, "quote_volume": 121914.971144, "trades": 649, "taker_buy_base": 9019262.5, "taker_buy_quote": 66445.837505 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.00742, "high": 0.00755, "low": 0.00741, "close": 0.0075, "volume": 23972162.3, "close_time": 1772027999999, "quote_volume": 179282.835932, "trades": 999, "taker_buy_base": 13776268.1, "taker_buy_quote": 103112.034945 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0075, "high": 0.00764, "low": 0.0075, "close": 0.00764, "volume": 15934922.4, "close_time": 1772031599999, "quote_volume": 120898.454773, "trades": 757, "taker_buy_base": 8656118.9, "taker_buy_quote": 65681.252998 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.00765, "high": 0.00781, "low": 0.00763, "close": 0.00774, "volume": 27906796.4, "close_time": 1772035199999, "quote_volume": 215610.631822, "trades": 1939, "taker_buy_base": 15812015.4, "taker_buy_quote": 122178.502659 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00775, "high": 0.00788, "low": 0.00775, "close": 0.00785, "volume": 26329199.2, "close_time": 1772038799999, "quote_volume": 205872.566795, "trades": 3194, "taker_buy_base": 10688369.3, "taker_buy_quote": 83680.288479 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.00786, "high": 0.00793, "low": 0.00783, "close": 0.00789, "volume": 23590772.8, "close_time": 1772042399999, "quote_volume": 185736.728476, "trades": 2509, "taker_buy_base": 9795348.8, "taker_buy_quote": 77142.024274 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.00789, "high": 0.00794, "low": 0.00785, "close": 0.00793, "volume": 11485092.7, "close_time": 1772045999999, "quote_volume": 90798.285006, "trades": 1556, "taker_buy_base": 4747935.3, "taker_buy_quote": 37533.752093 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.00793, "high": 0.00802, "low": 0.00789, "close": 0.00802, "volume": 25310815.6, "close_time": 1772049599999, "quote_volume": 201143.472939, "trades": 2276, "taker_buy_base": 8796438.6, "taker_buy_quote": 69897.184087 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00802, "high": 0.00806, "low": 0.00794, "close": 0.008, "volume": 25768358.6, "close_time": 1772053199999, "quote_volume": 206089.787974, "trades": 2393, "taker_buy_base": 13667082.1, "taker_buy_quote": 109212.147664 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.008, "high": 0.00813, "low": 0.00797, "close": 0.00807, "volume": 22511987.4, "close_time": 1772056799999, "quote_volume": 180954.652262, "trades": 2307, "taker_buy_base": 11268601.1, "taker_buy_quote": 90618.498508 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.00808, "high": 0.00826, "low": 0.00791, "close": 0.00795, "volume": 81537277.1, "close_time": 1772060399999, "quote_volume": 662039.703035, "trades": 4736, "taker_buy_base": 27865632.0, "taker_buy_quote": 227002.457268 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.00795, "high": 0.008, "low": 0.00775, "close": 0.00782, "volume": 27211955.1, "close_time": 1772063999999, "quote_volume": 213622.652499, "trades": 2324, "taker_buy_base": 11821771.9, "taker_buy_quote": 92732.420565 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00783, "high": 0.00787, "low": 0.00774, "close": 0.00779, "volume": 21782514.0, "close_time": 1772067599999, "quote_volume": 170256.586094, "trades": 1127, "taker_buy_base": 13512232.9, "taker_buy_quote": 105645.540636 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.00779, "high": 0.00784, "low": 0.00775, "close": 0.00775, "volume": 15153296.9, "close_time": 1772071199999, "quote_volume": 118115.477781, "trades": 587, "taker_buy_base": 7602797.6, "taker_buy_quote": 59315.323148 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.00774, "high": 0.00781, "low": 0.00769, "close": 0.00779, "volume": 17767868.0, "close_time": 1772074799999, "quote_volume": 137836.326756, "trades": 758, "taker_buy_base": 9752450.3, "taker_buy_quote": 75671.298534 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0078, "high": 0.00783, "low": 0.00777, "close": 0.00779, "volume": 10889522.0, "close_time": 1772078399999, "quote_volume": 84950.193071, "trades": 429, "taker_buy_base": 7203121.3, "taker_buy_quote": 56210.827319 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00778, "high": 0.00784, "low": 0.00776, "close": 0.00778, "volume": 8233605.0, "close_time": 1772081999999, "quote_volume": 64191.285684, "trades": 328, "taker_buy_base": 3570587.2, "taker_buy_quote": 27840.934527 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.00778, "high": 0.00778, "low": 0.00768, "close": 0.00773, "volume": 8742180.7, "close_time": 1772085599999, "quote_volume": 67615.491519, "trades": 352, "taker_buy_base": 4019071.5, "taker_buy_quote": 31084.782615 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.00773, "high": 0.00777, "low": 0.00769, "close": 0.00771, "volume": 20145581.0, "close_time": 1772089199999, "quote_volume": 155515.359699, "trades": 646, "taker_buy_base": 8552407.8, "taker_buy_quote": 66027.340144 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.00771, "high": 0.00774, "low": 0.00769, "close": 0.0077, "volume": 11876901.8, "close_time": 1772092799999, "quote_volume": 91584.310041, "trades": 455, "taker_buy_base": 7091978.5, "taker_buy_quote": 54700.093434 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00771, "high": 0.00775, "low": 0.0077, "close": 0.0077, "volume": 9254818.5, "close_time": 1772096399999, "quote_volume": 71517.022728, "trades": 440, "taker_buy_base": 4974525.4, "taker_buy_quote": 38448.938601 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.00769, "high": 0.00778, "low": 0.00769, "close": 0.00774, "volume": 15902760.7, "close_time": 1772099999999, "quote_volume": 123089.328252, "trades": 798, "taker_buy_base": 10041747.0, "taker_buy_quote": 77736.841926 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.00774, "high": 0.00775, "low": 0.00765, "close": 0.00765, "volume": 12430343.3, "close_time": 1772103599999, "quote_volume": 95527.197987, "trades": 482, "taker_buy_base": 6040279.8, "taker_buy_quote": 46429.848484 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.00765, "high": 0.00766, "low": 0.0076, "close": 0.00764, "volume": 16355532.0, "close_time": 1772107199999, "quote_volume": 124966.052563, "trades": 1181, "taker_buy_base": 10264842.5, "taker_buy_quote": 78453.991984 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00764, "high": 0.00773, "low": 0.00764, "close": 0.00771, "volume": 22644858.8, "close_time": 1772110799999, "quote_volume": 174152.813356, "trades": 2445, "taker_buy_base": 14879906.1, "taker_buy_quote": 114407.487078 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.00771, "high": 0.00771, "low": 0.00763, "close": 0.00764, "volume": 8413197.4, "close_time": 1772114399999, "quote_volume": 64500.534844, "trades": 442, "taker_buy_base": 4054940.7, "taker_buy_quote": 31085.005676 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.00765, "high": 0.00766, "low": 0.00756, "close": 0.00762, "volume": 22473495.3, "close_time": 1772117999999, "quote_volume": 170963.801296, "trades": 906, "taker_buy_base": 11748008.6, "taker_buy_quote": 89321.259461 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.00762, "high": 0.00764, "low": 0.00753, "close": 0.00761, "volume": 26157041.4, "close_time": 1772121599999, "quote_volume": 198301.279901, "trades": 1171, "taker_buy_base": 11137238.7, "taker_buy_quote": 84484.573931 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00762, "high": 0.00762, "low": 0.00739, "close": 0.00742, "volume": 35855194.6, "close_time": 1772125199999, "quote_volume": 269407.806249, "trades": 3997, "taker_buy_base": 19642648.4, "taker_buy_quote": 147872.976505 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.00741, "high": 0.00748, "low": 0.00741, "close": 0.00743, "volume": 13129998.7, "close_time": 1772128799999, "quote_volume": 97857.774019, "trades": 752, "taker_buy_base": 6898101.2, "taker_buy_quote": 51419.550041 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.00743, "high": 0.00753, "low": 0.00739, "close": 0.00753, "volume": 12001688.1, "close_time": 1772132399999, "quote_volume": 89605.406592, "trades": 945, "taker_buy_base": 7097784.7, "taker_buy_quote": 52994.254738 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.00753, "high": 0.00763, "low": 0.00753, "close": 0.00762, "volume": 25084966.9, "close_time": 1772135999999, "quote_volume": 190404.560712, "trades": 1266, "taker_buy_base": 16319400.5, "taker_buy_quote": 123849.923166 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00762, "high": 0.00764, "low": 0.00754, "close": 0.00756, "volume": 11225870.3, "close_time": 1772139599999, "quote_volume": 85245.83648, "trades": 558, "taker_buy_base": 6829985.0, "taker_buy_quote": 51869.634551 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.00756, "high": 0.00758, "low": 0.00753, "close": 0.00757, "volume": 5967389.5, "close_time": 1772143199999, "quote_volume": 45114.878337, "trades": 252, "taker_buy_base": 3033471.7, "taker_buy_quote": 22935.617353 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.00757, "high": 0.00761, "low": 0.00756, "close": 0.00761, "volume": 4991621.8, "close_time": 1772146799999, "quote_volume": 37851.326331, "trades": 198, "taker_buy_base": 2737333.9, "taker_buy_quote": 20762.153729 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.00761, "high": 0.00763, "low": 0.00758, "close": 0.00759, "volume": 4247565.8, "close_time": 1772150399999, "quote_volume": 32312.684989, "trades": 180, "taker_buy_base": 1994666.8, "taker_buy_quote": 15172.604084 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0076, "high": 0.00762, "low": 0.00753, "close": 0.00757, "volume": 11152794.4, "close_time": 1772153999999, "quote_volume": 84418.96292, "trades": 442, "taker_buy_base": 5521120.5, "taker_buy_quote": 41798.7547 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.00757, "high": 0.00759, "low": 0.00754, "close": 0.00758, "volume": 9731824.4, "close_time": 1772157599999, "quote_volume": 73627.681079, "trades": 492, "taker_buy_base": 4692288.3, "taker_buy_quote": 35507.020476 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.00758, "high": 0.00764, "low": 0.00757, "close": 0.00759, "volume": 8800021.5, "close_time": 1772161199999, "quote_volume": 66944.280359, "trades": 540, "taker_buy_base": 4883293.5, "taker_buy_quote": 37156.527653 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.00759, "high": 0.00765, "low": 0.00757, "close": 0.00764, "volume": 9722888.0, "close_time": 1772164799999, "quote_volume": 73947.637314, "trades": 543, "taker_buy_base": 4944394.2, "taker_buy_quote": 37598.656143 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00764, "high": 0.00775, "low": 0.00763, "close": 0.0077, "volume": 12693101.9, "close_time": 1772168399999, "quote_volume": 97796.306147, "trades": 785, "taker_buy_base": 6328746.6, "taker_buy_quote": 48773.25333 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0077, "high": 0.00771, "low": 0.00767, "close": 0.00768, "volume": 5625877.3, "close_time": 1772171999999, "quote_volume": 43280.430239, "trades": 236, "taker_buy_base": 2770945.8, "taker_buy_quote": 21316.032037 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.00768, "high": 0.00771, "low": 0.00766, "close": 0.0077, "volume": 7011843.0, "close_time": 1772175599999, "quote_volume": 53914.807495, "trades": 301, "taker_buy_base": 3671632.0, "taker_buy_quote": 28240.160465 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0077, "high": 0.00771, "low": 0.00765, "close": 0.00771, "volume": 8041807.7, "close_time": 1772179199999, "quote_volume": 61758.780747, "trades": 349, "taker_buy_base": 3894431.6, "taker_buy_quote": 29915.116063 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00771, "high": 0.00776, "low": 0.0077, "close": 0.00775, "volume": 9156562.8, "close_time": 1772182799999, "quote_volume": 70847.606337, "trades": 319, "taker_buy_base": 4151370.0, "taker_buy_quote": 32122.321866 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.00775, "high": 0.00776, "low": 0.00765, "close": 0.00767, "volume": 11817854.4, "close_time": 1772186399999, "quote_volume": 90970.629711, "trades": 721, "taker_buy_base": 4510666.1, "taker_buy_quote": 34784.051055 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.00766, "high": 0.00768, "low": 0.00757, "close": 0.00758, "volume": 13243682.0, "close_time": 1772189999999, "quote_volume": 100870.179382, "trades": 901, "taker_buy_base": 5981558.8, "taker_buy_quote": 45556.866231 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.00758, "high": 0.0076, "low": 0.00746, "close": 0.00748, "volume": 18224826.8, "close_time": 1772193599999, "quote_volume": 137026.406332, "trades": 853, "taker_buy_base": 7681161.3, "taker_buy_quote": 57755.939009 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00748, "high": 0.0075, "low": 0.00744, "close": 0.00746, "volume": 14846836.6, "close_time": 1772197199999, "quote_volume": 110913.457462, "trades": 575, "taker_buy_base": 6931872.8, "taker_buy_quote": 51803.955944 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.00747, "high": 0.00749, "low": 0.00738, "close": 0.00746, "volume": 18987033.1, "close_time": 1772200799999, "quote_volume": 141216.43844, "trades": 677, "taker_buy_base": 7669234.5, "taker_buy_quote": 57088.411102 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.00745, "high": 0.00749, "low": 0.00742, "close": 0.00743, "volume": 15798298.2, "close_time": 1772204399999, "quote_volume": 117710.953306, "trades": 615, "taker_buy_base": 8093596.2, "taker_buy_quote": 60315.06033 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.00743, "high": 0.00748, "low": 0.00741, "close": 0.00747, "volume": 12490739.8, "close_time": 1772207999999, "quote_volume": 92999.175987, "trades": 439, "taker_buy_base": 6735765.6, "taker_buy_quote": 50157.000662 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00746, "high": 0.00746, "low": 0.00735, "close": 0.00737, "volume": 17334079.4, "close_time": 1772211599999, "quote_volume": 128426.312687, "trades": 725, "taker_buy_base": 7866099.0, "taker_buy_quote": 58304.557979 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.00736, "high": 0.00741, "low": 0.00732, "close": 0.00741, "volume": 14901415.3, "close_time": 1772215199999, "quote_volume": 109592.897032, "trades": 921, "taker_buy_base": 8486578.7, "taker_buy_quote": 62422.122325 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.00741, "high": 0.00742, "low": 0.00736, "close": 0.00736, "volume": 9181930.5, "close_time": 1772218799999, "quote_volume": 67841.942423, "trades": 337, "taker_buy_base": 4837533.9, "taker_buy_quote": 35742.436911 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.00737, "high": 0.00738, "low": 0.00732, "close": 0.00733, "volume": 5907124.3, "close_time": 1772222399999, "quote_volume": 43375.568629, "trades": 355, "taker_buy_base": 3215091.7, "taker_buy_quote": 23608.996386 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00733, "high": 0.00737, "low": 0.00733, "close": 0.00735, "volume": 6317138.2, "close_time": 1772225999999, "quote_volume": 46411.404777, "trades": 286, "taker_buy_base": 3049381.4, "taker_buy_quote": 22406.475484 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.00734, "high": 0.00736, "low": 0.00727, "close": 0.0073, "volume": 10582558.2, "close_time": 1772229599999, "quote_volume": 77446.063061, "trades": 378, "taker_buy_base": 4018114.6, "taker_buy_quote": 29430.425502 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.00731, "high": 0.00732, "low": 0.00721, "close": 0.0073, "volume": 12329300.2, "close_time": 1772233199999, "quote_volume": 89744.672862, "trades": 391, "taker_buy_base": 4393752.2, "taker_buy_quote": 31993.088323 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.00731, "high": 0.00736, "low": 0.00731, "close": 0.00736, "volume": 4721775.0, "close_time": 1772236799999, "quote_volume": 34660.506704, "trades": 275, "taker_buy_base": 2780863.7, "taker_buy_quote": 20424.32047 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00735, "high": 0.00738, "low": 0.00734, "close": 0.00737, "volume": 6090359.4, "close_time": 1772240399999, "quote_volume": 44786.106416, "trades": 201, "taker_buy_base": 2853823.5, "taker_buy_quote": 20995.729393 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.00737, "high": 0.00739, "low": 0.00732, "close": 0.00733, "volume": 6334136.1, "close_time": 1772243999999, "quote_volume": 46591.194636, "trades": 224, "taker_buy_base": 2885361.8, "taker_buy_quote": 21231.120855 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.00733, "high": 0.00736, "low": 0.00733, "close": 0.00735, "volume": 4508088.4, "close_time": 1772247599999, "quote_volume": 33107.576891, "trades": 197, "taker_buy_base": 2126137.2, "taker_buy_quote": 15616.255988 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.00735, "high": 0.00735, "low": 0.00731, "close": 0.00732, "volume": 3658412.9, "close_time": 1772251199999, "quote_volume": 26826.640885, "trades": 167, "taker_buy_base": 1937807.3, "taker_buy_quote": 14211.1801 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00731, "high": 0.00731, "low": 0.00727, "close": 0.00731, "volume": 2484636.4, "close_time": 1772254799999, "quote_volume": 18142.011641, "trades": 97, "taker_buy_base": 1097625.4, "taker_buy_quote": 8012.675705 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.00731, "high": 0.00731, "low": 0.00724, "close": 0.00726, "volume": 4846343.4, "close_time": 1772258399999, "quote_volume": 35241.5337, "trades": 145, "taker_buy_base": 2328458.1, "taker_buy_quote": 16934.705722 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.00726, "high": 0.00726, "low": 0.00691, "close": 0.00693, "volume": 49412247.7, "close_time": 1772261999999, "quote_volume": 348729.0909, "trades": 2858, "taker_buy_base": 25985086.5, "taker_buy_quote": 183402.93723 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.00692, "high": 0.00711, "low": 0.00689, "close": 0.00702, "volume": 46739527.3, "close_time": 1772265599999, "quote_volume": 326417.111809, "trades": 1818, "taker_buy_base": 18804324.1, "taker_buy_quote": 131451.563042 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00702, "high": 0.00702, "low": 0.00686, "close": 0.00687, "volume": 31728100.9, "close_time": 1772269199999, "quote_volume": 219479.316671, "trades": 1280, "taker_buy_base": 15665532.5, "taker_buy_quote": 108488.863063 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.00687, "high": 0.00691, "low": 0.0068, "close": 0.00685, "volume": 24105981.5, "close_time": 1772272799999, "quote_volume": 165225.070065, "trades": 963, "taker_buy_base": 10529900.0, "taker_buy_quote": 72258.187459 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.00685, "high": 0.0069, "low": 0.00681, "close": 0.00685, "volume": 23079095.2, "close_time": 1772276399999, "quote_volume": 158157.92072, "trades": 1364, "taker_buy_base": 16055661.3, "taker_buy_quote": 110028.607622 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.00685, "high": 0.00691, "low": 0.00684, "close": 0.00685, "volume": 24243973.4, "close_time": 1772279999999, "quote_volume": 166708.647052, "trades": 1157, "taker_buy_base": 14649216.6, "taker_buy_quote": 100767.212999 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00685, "high": 0.00693, "low": 0.00685, "close": 0.00691, "volume": 20348385.3, "close_time": 1772283599999, "quote_volume": 140342.867176, "trades": 1223, "taker_buy_base": 13011748.8, "taker_buy_quote": 89777.63732 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.00692, "high": 0.00707, "low": 0.00687, "close": 0.00706, "volume": 25838160.5, "close_time": 1772287199999, "quote_volume": 179645.157913, "trades": 2377, "taker_buy_base": 14453314.8, "taker_buy_quote": 100596.067624 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.00707, "high": 0.00711, "low": 0.00695, "close": 0.00696, "volume": 30557450.4, "close_time": 1772290799999, "quote_volume": 214799.221328, "trades": 1630, "taker_buy_base": 14811014.8, "taker_buy_quote": 104139.030586 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.00697, "high": 0.00702, "low": 0.00692, "close": 0.00697, "volume": 19881612.1, "close_time": 1772294399999, "quote_volume": 138592.98779, "trades": 1110, "taker_buy_base": 9028707.1, "taker_buy_quote": 62955.168279 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00697, "high": 0.00697, "low": 0.00693, "close": 0.00697, "volume": 9189684.6, "close_time": 1772297999999, "quote_volume": 63920.869968, "trades": 397, "taker_buy_base": 4216279.9, "taker_buy_quote": 29325.036432 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.00697, "high": 0.00703, "low": 0.00692, "close": 0.00703, "volume": 22401875.4, "close_time": 1772301599999, "quote_volume": 156139.680893, "trades": 663, "taker_buy_base": 14298843.9, "taker_buy_quote": 99740.508707 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.00702, "high": 0.00718, "low": 0.00699, "close": 0.00714, "volume": 18980700.4, "close_time": 1772305199999, "quote_volume": 134411.217089, "trades": 672, "taker_buy_base": 9814886.6, "taker_buy_quote": 69461.032159 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.00714, "high": 0.00725, "low": 0.0071, "close": 0.00719, "volume": 15396988.4, "close_time": 1772308799999, "quote_volume": 110435.393619, "trades": 649, "taker_buy_base": 8072436.4, "taker_buy_quote": 57938.663566 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.00719, "high": 0.00731, "low": 0.00718, "close": 0.00729, "volume": 13156659.7, "close_time": 1772312399999, "quote_volume": 95569.656241, "trades": 556, "taker_buy_base": 5914264.8, "taker_buy_quote": 42965.022705 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0073, "high": 0.00731, "low": 0.00719, "close": 0.00724, "volume": 15363129.0, "close_time": 1772315999999, "quote_volume": 111034.855309, "trades": 598, "taker_buy_base": 6654562.8, "taker_buy_quote": 48100.222226 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.00724, "high": 0.00737, "low": 0.00724, "close": 0.00734, "volume": 13952781.0, "close_time": 1772319599999, "quote_volume": 101912.023259, "trades": 624, "taker_buy_base": 7710141.8, "taker_buy_quote": 56300.900938 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.00734, "high": 0.00735, "low": 0.00726, "close": 0.0073, "volume": 10300770.8, "close_time": 1772323199999, "quote_volume": 75140.542819, "trades": 701, "taker_buy_base": 5316837.0, "taker_buy_quote": 38782.135151 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0073, "high": 0.00732, "low": 0.00724, "close": 0.00727, "volume": 14606950.5, "close_time": 1772326799999, "quote_volume": 106381.487105, "trades": 747, "taker_buy_base": 7356400.9, "taker_buy_quote": 53594.06673 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.00727, "high": 0.00745, "low": 0.0072, "close": 0.00739, "volume": 20851301.6, "close_time": 1772330399999, "quote_volume": 152247.36399, "trades": 1222, "taker_buy_base": 10051121.8, "taker_buy_quote": 73473.442444 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.00741, "high": 0.00754, "low": 0.0074, "close": 0.00746, "volume": 19072653.7, "close_time": 1772333999999, "quote_volume": 142637.387873, "trades": 1204, "taker_buy_base": 9056305.8, "taker_buy_quote": 67744.042595 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.00747, "high": 0.00747, "low": 0.00737, "close": 0.00738, "volume": 9339307.7, "close_time": 1772337599999, "quote_volume": 69394.435933, "trades": 386, "taker_buy_base": 4560188.1, "taker_buy_quote": 33882.93815 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00739, "high": 0.00742, "low": 0.00733, "close": 0.00741, "volume": 12358297.3, "close_time": 1772341199999, "quote_volume": 91147.978676, "trades": 661, "taker_buy_base": 4823313.2, "taker_buy_quote": 35596.306767 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.00742, "high": 0.00745, "low": 0.0074, "close": 0.00742, "volume": 8488170.3, "close_time": 1772344799999, "quote_volume": 63019.207634, "trades": 421, "taker_buy_base": 4340841.3, "taker_buy_quote": 32229.805065 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.00742, "high": 0.00742, "low": 0.00731, "close": 0.00734, "volume": 14331145.4, "close_time": 1772348399999, "quote_volume": 105308.485953, "trades": 889, "taker_buy_base": 7741316.3, "taker_buy_quote": 56895.34855 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.00734, "high": 0.00737, "low": 0.00731, "close": 0.00736, "volume": 9428773.5, "close_time": 1772351999999, "quote_volume": 69191.160575, "trades": 351, "taker_buy_base": 3880387.5, "taker_buy_quote": 28486.856663 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00736, "high": 0.00738, "low": 0.00723, "close": 0.00724, "volume": 17048949.8, "close_time": 1772355599999, "quote_volume": 124966.541851, "trades": 795, "taker_buy_base": 9272377.9, "taker_buy_quote": 67950.005403 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.00725, "high": 0.00729, "low": 0.00721, "close": 0.00722, "volume": 9686545.9, "close_time": 1772359199999, "quote_volume": 70273.960825, "trades": 485, "taker_buy_base": 5072709.9, "taker_buy_quote": 36821.603597 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.00722, "high": 0.00726, "low": 0.00719, "close": 0.00723, "volume": 11540337.8, "close_time": 1772362799999, "quote_volume": 83375.457766, "trades": 488, "taker_buy_base": 5699565.5, "taker_buy_quote": 41184.986938 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.00723, "high": 0.00723, "low": 0.0072, "close": 0.0072, "volume": 4499103.5, "close_time": 1772366399999, "quote_volume": 32486.870377, "trades": 201, "taker_buy_base": 2386041.4, "taker_buy_quote": 17234.920973 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0072, "high": 0.00721, "low": 0.00714, "close": 0.00715, "volume": 10885529.5, "close_time": 1772369999999, "quote_volume": 78144.236919, "trades": 395, "taker_buy_base": 5128167.3, "taker_buy_quote": 36825.802417 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.00715, "high": 0.0073, "low": 0.0071, "close": 0.00727, "volume": 23085235.8, "close_time": 1772373599999, "quote_volume": 166645.013592, "trades": 796, "taker_buy_base": 12085438.1, "taker_buy_quote": 87265.271926 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.00727, "high": 0.00731, "low": 0.0072, "close": 0.00722, "volume": 15967215.0, "close_time": 1772377199999, "quote_volume": 115740.453289, "trades": 580, "taker_buy_base": 7385211.2, "taker_buy_quote": 53565.194352 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.00722, "high": 0.00727, "low": 0.00721, "close": 0.00723, "volume": 10829834.9, "close_time": 1772380799999, "quote_volume": 78494.980915, "trades": 510, "taker_buy_base": 5917172.0, "taker_buy_quote": 42890.046224 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00723, "high": 0.00727, "low": 0.00712, "close": 0.00718, "volume": 20415938.4, "close_time": 1772384399999, "quote_volume": 147081.410816, "trades": 781, "taker_buy_base": 11426843.9, "taker_buy_quote": 82292.027915 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.00718, "high": 0.00718, "low": 0.00708, "close": 0.00713, "volume": 18225113.9, "close_time": 1772387999999, "quote_volume": 130237.557726, "trades": 931, "taker_buy_base": 9186864.1, "taker_buy_quote": 65674.874058 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.00714, "high": 0.00722, "low": 0.00713, "close": 0.00716, "volume": 12479536.4, "close_time": 1772391599999, "quote_volume": 89636.418383, "trades": 602, "taker_buy_base": 7947568.1, "taker_buy_quote": 57062.059536 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.00716, "high": 0.00716, "low": 0.00707, "close": 0.00708, "volume": 12890408.3, "close_time": 1772395199999, "quote_volume": 91527.453269, "trades": 798, "taker_buy_base": 7570794.3, "taker_buy_quote": 53753.703103 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00708, "high": 0.00708, "low": 0.00698, "close": 0.00701, "volume": 18871996.0, "close_time": 1772398799999, "quote_volume": 132400.46226, "trades": 1171, "taker_buy_base": 10850079.7, "taker_buy_quote": 76129.880171 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.00701, "high": 0.00709, "low": 0.007, "close": 0.00708, "volume": 8933077.6, "close_time": 1772402399999, "quote_volume": 63044.145524, "trades": 361, "taker_buy_base": 4180614.7, "taker_buy_quote": 29495.094521 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.00708, "high": 0.0072, "low": 0.00707, "close": 0.00708, "volume": 23407914.0, "close_time": 1772405999999, "quote_volume": 166983.260979, "trades": 971, "taker_buy_base": 13229328.7, "taker_buy_quote": 94402.592108 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.00707, "high": 0.00718, "low": 0.00707, "close": 0.00714, "volume": 8791684.9, "close_time": 1772409599999, "quote_volume": 62699.640489, "trades": 361, "taker_buy_base": 4138124.5, "taker_buy_quote": 29516.054352 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00714, "high": 0.00724, "low": 0.00713, "close": 0.0072, "volume": 13421724.1, "close_time": 1772413199999, "quote_volume": 96313.800032, "trades": 528, "taker_buy_base": 5756540.2, "taker_buy_quote": 41314.015923 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0072, "high": 0.00728, "low": 0.00718, "close": 0.00722, "volume": 16480524.9, "close_time": 1772416799999, "quote_volume": 119228.106143, "trades": 544, "taker_buy_base": 8050423.3, "taker_buy_quote": 58235.679639 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.00723, "high": 0.00728, "low": 0.00719, "close": 0.00723, "volume": 15944357.7, "close_time": 1772420399999, "quote_volume": 115318.260138, "trades": 492, "taker_buy_base": 8252115.2, "taker_buy_quote": 59689.048378 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.00723, "high": 0.00729, "low": 0.00718, "close": 0.00725, "volume": 15743208.8, "close_time": 1772423999999, "quote_volume": 113957.589753, "trades": 1010, "taker_buy_base": 6538783.9, "taker_buy_quote": 47358.857937 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00726, "high": 0.0073, "low": 0.00724, "close": 0.00727, "volume": 16218756.5, "close_time": 1772427599999, "quote_volume": 117897.431485, "trades": 660, "taker_buy_base": 8713226.7, "taker_buy_quote": 63338.586737 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.00727, "high": 0.00728, "low": 0.00723, "close": 0.00723, "volume": 11033909.5, "close_time": 1772431199999, "quote_volume": 80012.147044, "trades": 449, "taker_buy_base": 5722474.9, "taker_buy_quote": 41505.914299 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.00723, "high": 0.00723, "low": 0.00715, "close": 0.00718, "volume": 10160749.6, "close_time": 1772434799999, "quote_volume": 73060.633628, "trades": 394, "taker_buy_base": 4471654.4, "taker_buy_quote": 32163.281143 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.00718, "high": 0.00719, "low": 0.0071, "close": 0.00713, "volume": 13938314.6, "close_time": 1772438399999, "quote_volume": 99496.200048, "trades": 571, "taker_buy_base": 6079322.9, "taker_buy_quote": 43404.333254 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00714, "high": 0.00716, "low": 0.00706, "close": 0.00716, "volume": 18697960.2, "close_time": 1772441999999, "quote_volume": 132818.48582, "trades": 660, "taker_buy_base": 8135278.7, "taker_buy_quote": 57823.375058 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.00715, "high": 0.00721, "low": 0.00714, "close": 0.00714, "volume": 12953857.2, "close_time": 1772445599999, "quote_volume": 92926.427812, "trades": 644, "taker_buy_base": 5853736.4, "taker_buy_quote": 42001.416204 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.00713, "high": 0.00717, "low": 0.00712, "close": 0.00715, "volume": 7688421.4, "close_time": 1772449199999, "quote_volume": 54910.32366, "trades": 355, "taker_buy_base": 4309406.9, "taker_buy_quote": 30778.046814 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.00714, "high": 0.00717, "low": 0.00711, "close": 0.00714, "volume": 18550356.9, "close_time": 1772452799999, "quote_volume": 132409.709448, "trades": 720, "taker_buy_base": 9262014.8, "taker_buy_quote": 66131.035937 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00715, "high": 0.00716, "low": 0.0071, "close": 0.00711, "volume": 8310530.1, "close_time": 1772456399999, "quote_volume": 59221.195451, "trades": 388, "taker_buy_base": 3882286.0, "taker_buy_quote": 27663.756284 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.00711, "high": 0.00714, "low": 0.00707, "close": 0.00709, "volume": 14015864.0, "close_time": 1772459999999, "quote_volume": 99592.449063, "trades": 498, "taker_buy_base": 7150285.0, "taker_buy_quote": 50820.877247 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.00708, "high": 0.00733, "low": 0.00708, "close": 0.00729, "volume": 26647132.1, "close_time": 1772463599999, "quote_volume": 191954.729318, "trades": 962, "taker_buy_base": 13825409.8, "taker_buy_quote": 99596.205324 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0073, "high": 0.00746, "low": 0.00728, "close": 0.00738, "volume": 27224719.8, "close_time": 1772467199999, "quote_volume": 201097.596533, "trades": 1439, "taker_buy_base": 13908277.5, "taker_buy_quote": 102684.928888 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00739, "high": 0.00749, "low": 0.00736, "close": 0.00742, "volume": 51749996.0, "close_time": 1772470799999, "quote_volume": 384472.651337, "trades": 1827, "taker_buy_base": 25241146.9, "taker_buy_quote": 187796.283403 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.00742, "high": 0.00743, "low": 0.00731, "close": 0.00738, "volume": 17415123.3, "close_time": 1772474399999, "quote_volume": 128285.827441, "trades": 677, "taker_buy_base": 7897887.1, "taker_buy_quote": 58190.52641 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.00739, "high": 0.00741, "low": 0.00733, "close": 0.00737, "volume": 16204661.9, "close_time": 1772477999999, "quote_volume": 119457.38049, "trades": 690, "taker_buy_base": 8420928.1, "taker_buy_quote": 62074.871377 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.00736, "high": 0.00739, "low": 0.00731, "close": 0.00736, "volume": 14149236.6, "close_time": 1772481599999, "quote_volume": 104042.109077, "trades": 635, "taker_buy_base": 7244980.3, "taker_buy_quote": 53276.567755 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.00736, "high": 0.0074, "low": 0.0073, "close": 0.00732, "volume": 17031884.7, "close_time": 1772485199999, "quote_volume": 124849.981353, "trades": 694, "taker_buy_base": 7418036.4, "taker_buy_quote": 54390.432847 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.00731, "high": 0.00733, "low": 0.00727, "close": 0.0073, "volume": 11380054.1, "close_time": 1772488799999, "quote_volume": 83097.40981, "trades": 473, "taker_buy_base": 5110861.0, "taker_buy_quote": 37330.491349 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.00731, "high": 0.00737, "low": 0.00731, "close": 0.00734, "volume": 9967351.3, "close_time": 1772492399999, "quote_volume": 73176.180869, "trades": 314, "taker_buy_base": 5757285.7, "taker_buy_quote": 42284.28368 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.00734, "high": 0.00735, "low": 0.00722, "close": 0.00726, "volume": 14667916.6, "close_time": 1772495999999, "quote_volume": 106675.542461, "trades": 819, "taker_buy_base": 6758201.5, "taker_buy_quote": 49168.469748 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00727, "high": 0.00728, "low": 0.00718, "close": 0.00722, "volume": 14568378.1, "close_time": 1772499599999, "quote_volume": 105312.588307, "trades": 641, "taker_buy_base": 7240204.4, "taker_buy_quote": 52329.916825 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.00722, "high": 0.00724, "low": 0.00719, "close": 0.0072, "volume": 16040702.1, "close_time": 1772503199999, "quote_volume": 115829.072606, "trades": 747, "taker_buy_base": 8439260.8, "taker_buy_quote": 60941.848819 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.00719, "high": 0.00721, "low": 0.00713, "close": 0.00719, "volume": 11436023.7, "close_time": 1772506799999, "quote_volume": 82033.98218, "trades": 389, "taker_buy_base": 5732823.8, "taker_buy_quote": 41142.831311 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0072, "high": 0.00722, "low": 0.00715, "close": 0.00721, "volume": 6777409.6, "close_time": 1772510399999, "quote_volume": 48714.691756, "trades": 316, "taker_buy_base": 3631899.7, "taker_buy_quote": 26103.519665 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00721, "high": 0.00721, "low": 0.00713, "close": 0.00715, "volume": 8222984.3, "close_time": 1772513999999, "quote_volume": 59002.477727, "trades": 580, "taker_buy_base": 4300311.6, "taker_buy_quote": 30857.575422 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.00715, "high": 0.00719, "low": 0.00711, "close": 0.00713, "volume": 11956757.2, "close_time": 1772517599999, "quote_volume": 85577.559764, "trades": 466, "taker_buy_base": 6295637.6, "taker_buy_quote": 45046.982459 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.00714, "high": 0.00716, "low": 0.00712, "close": 0.00715, "volume": 11231572.7, "close_time": 1772521199999, "quote_volume": 80128.438484, "trades": 436, "taker_buy_base": 5932538.3, "taker_buy_quote": 42333.053406 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.00714, "high": 0.00718, "low": 0.00713, "close": 0.00715, "volume": 12348866.3, "close_time": 1772524799999, "quote_volume": 88306.617472, "trades": 418, "taker_buy_base": 7291021.5, "taker_buy_quote": 52154.932213 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00716, "high": 0.00718, "low": 0.00704, "close": 0.00706, "volume": 16424898.6, "close_time": 1772528399999, "quote_volume": 116692.298705, "trades": 609, "taker_buy_base": 7842621.3, "taker_buy_quote": 55694.037509 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.00705, "high": 0.00709, "low": 0.00699, "close": 0.007, "volume": 15960366.8, "close_time": 1772531999999, "quote_volume": 112217.722435, "trades": 542, "taker_buy_base": 7921056.6, "taker_buy_quote": 55701.28624 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.00699, "high": 0.00706, "low": 0.00697, "close": 0.00705, "volume": 13831249.0, "close_time": 1772535599999, "quote_volume": 96965.160359, "trades": 801, "taker_buy_base": 8492078.5, "taker_buy_quote": 59585.603472 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.00705, "high": 0.00706, "low": 0.00698, "close": 0.00705, "volume": 15728018.1, "close_time": 1772539199999, "quote_volume": 110540.613638, "trades": 992, "taker_buy_base": 9239678.8, "taker_buy_quote": 64970.297572 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00705, "high": 0.00716, "low": 0.00705, "close": 0.00709, "volume": 22355718.4, "close_time": 1772542799999, "quote_volume": 158957.563796, "trades": 940, "taker_buy_base": 13308397.7, "taker_buy_quote": 94642.048763 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0071, "high": 0.0071, "low": 0.00703, "close": 0.00706, "volume": 14955752.0, "close_time": 1772546399999, "quote_volume": 105664.657143, "trades": 519, "taker_buy_base": 8926557.7, "taker_buy_quote": 63061.807821 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.00706, "high": 0.00711, "low": 0.00697, "close": 0.00701, "volume": 20811670.0, "close_time": 1772549999999, "quote_volume": 146434.674104, "trades": 841, "taker_buy_base": 10418964.2, "taker_buy_quote": 73346.912541 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.00701, "high": 0.00714, "low": 0.00698, "close": 0.00711, "volume": 22806612.0, "close_time": 1772553599999, "quote_volume": 160733.043623, "trades": 820, "taker_buy_base": 11218996.4, "taker_buy_quote": 79128.813055 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00711, "high": 0.00726, "low": 0.00706, "close": 0.00716, "volume": 38645133.6, "close_time": 1772557199999, "quote_volume": 276533.362182, "trades": 1251, "taker_buy_base": 20459924.9, "taker_buy_quote": 146373.017085 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.00716, "high": 0.0072, "low": 0.00708, "close": 0.00719, "volume": 19641414.6, "close_time": 1772560799999, "quote_volume": 140235.390501, "trades": 741, "taker_buy_base": 9393877.7, "taker_buy_quote": 67094.259575 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0072, "high": 0.00726, "low": 0.00716, "close": 0.00719, "volume": 17784123.1, "close_time": 1772564399999, "quote_volume": 128247.686678, "trades": 806, "taker_buy_base": 9399043.2, "taker_buy_quote": 67779.593879 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0072, "high": 0.0072, "low": 0.00711, "close": 0.00714, "volume": 20729459.3, "close_time": 1772567999999, "quote_volume": 148548.162518, "trades": 884, "taker_buy_base": 9752948.1, "taker_buy_quote": 69915.521824 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00713, "high": 0.00715, "low": 0.00707, "close": 0.0071, "volume": 13856492.4, "close_time": 1772571599999, "quote_volume": 98571.689065, "trades": 530, "taker_buy_base": 7355790.1, "taker_buy_quote": 52320.515148 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0071, "high": 0.0071, "low": 0.00703, "close": 0.00706, "volume": 11916264.0, "close_time": 1772575199999, "quote_volume": 84101.501721, "trades": 451, "taker_buy_base": 5964078.1, "taker_buy_quote": 42084.597032 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.00706, "high": 0.00715, "low": 0.00706, "close": 0.00712, "volume": 15181750.5, "close_time": 1772578799999, "quote_volume": 108004.640509, "trades": 717, "taker_buy_base": 8206756.5, "taker_buy_quote": 58387.802401 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.00712, "high": 0.00719, "low": 0.00711, "close": 0.00713, "volume": 12451835.9, "close_time": 1772582399999, "quote_volume": 89005.056181, "trades": 461, "taker_buy_base": 6241936.8, "taker_buy_quote": 44622.875933 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00713, "high": 0.00715, "low": 0.00706, "close": 0.0071, "volume": 11024219.9, "close_time": 1772585999999, "quote_volume": 78406.114478, "trades": 343, "taker_buy_base": 5320807.7, "taker_buy_quote": 37844.326456 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.00709, "high": 0.00717, "low": 0.00707, "close": 0.00713, "volume": 13352292.2, "close_time": 1772589599999, "quote_volume": 95033.871495, "trades": 445, "taker_buy_base": 7614403.5, "taker_buy_quote": 54204.144818 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.00713, "high": 0.00713, "low": 0.00708, "close": 0.00712, "volume": 12662438.3, "close_time": 1772593199999, "quote_volume": 89919.705527, "trades": 433, "taker_buy_base": 6018604.1, "taker_buy_quote": 42749.643237 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.00712, "high": 0.00713, "low": 0.00701, "close": 0.0071, "volume": 14338598.2, "close_time": 1772596799999, "quote_volume": 101335.359513, "trades": 538, "taker_buy_base": 6462691.6, "taker_buy_quote": 45653.587962 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00711, "high": 0.00711, "low": 0.00705, "close": 0.0071, "volume": 8630376.4, "close_time": 1772600399999, "quote_volume": 61156.372573, "trades": 273, "taker_buy_base": 4749754.5, "taker_buy_quote": 33659.190209 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.00709, "high": 0.0071, "low": 0.00702, "close": 0.00707, "volume": 13088090.6, "close_time": 1772603999999, "quote_volume": 92566.837076, "trades": 418, "taker_buy_base": 6850446.8, "taker_buy_quote": 48473.029522 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.00708, "high": 0.00713, "low": 0.00706, "close": 0.0071, "volume": 7259682.4, "close_time": 1772607599999, "quote_volume": 51549.154426, "trades": 257, "taker_buy_base": 4529437.2, "taker_buy_quote": 32159.00845 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.00709, "high": 0.00717, "low": 0.00709, "close": 0.00715, "volume": 16503671.5, "close_time": 1772611199999, "quote_volume": 117462.003181, "trades": 517, "taker_buy_base": 8912979.4, "taker_buy_quote": 63463.07532 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00716, "high": 0.00733, "low": 0.00713, "close": 0.00732, "volume": 22609699.5, "close_time": 1772614799999, "quote_volume": 163254.307979, "trades": 1079, "taker_buy_base": 12771675.5, "taker_buy_quote": 92355.948557 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.00732, "high": 0.00745, "low": 0.0073, "close": 0.0074, "volume": 23943336.8, "close_time": 1772618399999, "quote_volume": 176893.887474, "trades": 1951, "taker_buy_base": 11496364.1, "taker_buy_quote": 84983.742399 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0074, "high": 0.00742, "low": 0.0073, "close": 0.00733, "volume": 19011293.7, "close_time": 1772621999999, "quote_volume": 139754.954949, "trades": 866, "taker_buy_base": 5895693.9, "taker_buy_quote": 43335.527684 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.00733, "high": 0.00735, "low": 0.00727, "close": 0.00731, "volume": 4617675.6, "close_time": 1772625599999, "quote_volume": 33766.85983, "trades": 265, "taker_buy_base": 2766210.7, "taker_buy_quote": 20221.954802 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00731, "high": 0.00731, "low": 0.00723, "close": 0.0073, "volume": 11259143.3, "close_time": 1772629199999, "quote_volume": 81815.036661, "trades": 380, "taker_buy_base": 5811316.0, "taker_buy_quote": 42227.994707 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.00729, "high": 0.00737, "low": 0.00729, "close": 0.00736, "volume": 11498264.8, "close_time": 1772632799999, "quote_volume": 84343.700113, "trades": 359, "taker_buy_base": 5721543.8, "taker_buy_quote": 41975.137335 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.00736, "high": 0.00745, "low": 0.00733, "close": 0.00736, "volume": 27697927.0, "close_time": 1772636399999, "quote_volume": 204371.215344, "trades": 1548, "taker_buy_base": 13843526.9, "taker_buy_quote": 102178.138894 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.00737, "high": 0.00757, "low": 0.00736, "close": 0.00757, "volume": 32172606.5, "close_time": 1772639999999, "quote_volume": 240049.007702, "trades": 1673, "taker_buy_base": 18232586.0, "taker_buy_quote": 136094.640277 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00757, "high": 0.00761, "low": 0.00746, "close": 0.00751, "volume": 28809085.7, "close_time": 1772643599999, "quote_volume": 216923.770005, "trades": 1534, "taker_buy_base": 15457801.7, "taker_buy_quote": 116464.047699 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.00751, "high": 0.00756, "low": 0.00746, "close": 0.00752, "volume": 11486818.9, "close_time": 1772647199999, "quote_volume": 86219.108079, "trades": 1042, "taker_buy_base": 5239247.3, "taker_buy_quote": 39312.923254 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.00752, "high": 0.00753, "low": 0.00747, "close": 0.00753, "volume": 14637632.3, "close_time": 1772650799999, "quote_volume": 109779.433648, "trades": 1132, "taker_buy_base": 6285573.2, "taker_buy_quote": 47159.071573 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.00753, "high": 0.00766, "low": 0.00753, "close": 0.0076, "volume": 21872562.8, "close_time": 1772654399999, "quote_volume": 166283.671043, "trades": 1694, "taker_buy_base": 10385308.4, "taker_buy_quote": 78931.309004 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00759, "high": 0.00761, "low": 0.00751, "close": 0.00753, "volume": 12678405.7, "close_time": 1772657999999, "quote_volume": 95945.705997, "trades": 851, "taker_buy_base": 5269782.2, "taker_buy_quote": 39912.633163 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.00754, "high": 0.00754, "low": 0.00749, "close": 0.00752, "volume": 8330302.6, "close_time": 1772661599999, "quote_volume": 62592.480277, "trades": 520, "taker_buy_base": 4008230.6, "taker_buy_quote": 30125.694082 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.00753, "high": 0.00754, "low": 0.00744, "close": 0.00744, "volume": 11049023.4, "close_time": 1772665199999, "quote_volume": 82978.921277, "trades": 648, "taker_buy_base": 4717171.8, "taker_buy_quote": 35453.841155 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.00746, "high": 0.00747, "low": 0.00739, "close": 0.00746, "volume": 5425392.7, "close_time": 1772668799999, "quote_volume": 40310.676695, "trades": 333, "taker_buy_base": 2423523.0, "taker_buy_quote": 18009.745184 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00745, "high": 0.00747, "low": 0.00743, "close": 0.00744, "volume": 11942805.6, "close_time": 1772672399999, "quote_volume": 88943.945096, "trades": 482, "taker_buy_base": 8400422.5, "taker_buy_quote": 62570.166195 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.00744, "high": 0.00753, "low": 0.00738, "close": 0.0074, "volume": 25196085.1, "close_time": 1772675999999, "quote_volume": 188181.460683, "trades": 981, "taker_buy_base": 14379208.4, "taker_buy_quote": 107407.44101 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0074, "high": 0.00746, "low": 0.00738, "close": 0.00742, "volume": 11445658.0, "close_time": 1772679599999, "quote_volume": 85015.861976, "trades": 470, "taker_buy_base": 5315494.1, "taker_buy_quote": 39483.510275 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.00743, "high": 0.00745, "low": 0.0074, "close": 0.00741, "volume": 8806613.5, "close_time": 1772683199999, "quote_volume": 65372.991565, "trades": 280, "taker_buy_base": 4859524.9, "taker_buy_quote": 36072.066651 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00742, "high": 0.00746, "low": 0.0074, "close": 0.00745, "volume": 11388594.7, "close_time": 1772686799999, "quote_volume": 84517.464385, "trades": 507, "taker_buy_base": 5733100.0, "taker_buy_quote": 42556.409199 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.00745, "high": 0.00747, "low": 0.007374, "close": 0.007389, "volume": 8568036.3, "close_time": 1772690399999, "quote_volume": 63457.6554991, "trades": 414, "taker_buy_base": 4240217.5, "taker_buy_quote": 31394.3483374 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.00739, "high": 0.007445, "low": 0.00735, "close": 0.007441, "volume": 23047681.8, "close_time": 1772693999999, "quote_volume": 170470.6350215, "trades": 1460, "taker_buy_base": 14210618.5, "taker_buy_quote": 105079.6554302 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.007442, "high": 0.007461, "low": 0.00735, "close": 0.007385, "volume": 8845279.8, "close_time": 1772697599999, "quote_volume": 65515.7480635, "trades": 793, "taker_buy_base": 4135933.7, "taker_buy_quote": 30636.1266947 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.007386, "high": 0.007408, "low": 0.007351, "close": 0.007406, "volume": 4999728.4, "close_time": 1772701199999, "quote_volume": 36896.9289279, "trades": 778, "taker_buy_base": 2540139.5, "taker_buy_quote": 18745.4080288 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.007405, "high": 0.007455, "low": 0.0074, "close": 0.007438, "volume": 6986464.6, "close_time": 1772704799999, "quote_volume": 51945.8041263, "trades": 863, "taker_buy_base": 4202344.2, "taker_buy_quote": 31243.7957236 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.007436, "high": 0.007524, "low": 0.007418, "close": 0.007505, "volume": 9252413.4, "close_time": 1772708399999, "quote_volume": 69131.7833983, "trades": 1166, "taker_buy_base": 5877670.8, "taker_buy_quote": 43897.037954 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.007506, "high": 0.007513, "low": 0.007433, "close": 0.007455, "volume": 8935095.3, "close_time": 1772711999999, "quote_volume": 66798.626244, "trades": 949, "taker_buy_base": 3789978.7, "taker_buy_quote": 28300.2079276 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.007453, "high": 0.007492, "low": 0.007419, "close": 0.00747, "volume": 7833463.5, "close_time": 1772715599999, "quote_volume": 58455.424132, "trades": 947, "taker_buy_base": 5521721.4, "taker_buy_quote": 41205.0323628 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.00747, "high": 0.007476, "low": 0.007375, "close": 0.007421, "volume": 9395867.0, "close_time": 1772719199999, "quote_volume": 69751.3959852, "trades": 1350, "taker_buy_base": 3490067.3, "taker_buy_quote": 25921.5246232 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.007422, "high": 0.007479, "low": 0.007394, "close": 0.00744, "volume": 12523181.0, "close_time": 1772722799999, "quote_volume": 93087.294156, "trades": 2456, "taker_buy_base": 5714598.0, "taker_buy_quote": 42462.2463856 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.007443, "high": 0.007455, "low": 0.007293, "close": 0.007313, "volume": 19925537.2, "close_time": 1772726399999, "quote_volume": 146302.6519008, "trades": 2294, "taker_buy_base": 8984111.3, "taker_buy_quote": 65982.0832887 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.007313, "high": 0.007316, "low": 0.007178, "close": 0.007246, "volume": 11402312.1, "close_time": 1772729999999, "quote_volume": 82521.5671501, "trades": 1733, "taker_buy_base": 5236760.9, "taker_buy_quote": 37867.6466898 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.007248, "high": 0.007283, "low": 0.007164, "close": 0.007171, "volume": 6435869.7, "close_time": 1772733599999, "quote_volume": 46411.1941032, "trades": 979, "taker_buy_base": 3112426.3, "taker_buy_quote": 22462.0461685 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.007167, "high": 0.007251, "low": 0.007162, "close": 0.007245, "volume": 29362654.3, "close_time": 1772737199999, "quote_volume": 211321.4344605, "trades": 2618, "taker_buy_base": 15962576.7, "taker_buy_quote": 114893.7480303 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.007246, "high": 0.00734, "low": 0.007245, "close": 0.00728, "volume": 13950585.6, "close_time": 1772740799999, "quote_volume": 101948.4561019, "trades": 1244, "taker_buy_base": 3015503.5, "taker_buy_quote": 22004.3765285 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.007279, "high": 0.007362, "low": 0.007273, "close": 0.007346, "volume": 15833310.5, "close_time": 1772744399999, "quote_volume": 116225.379705, "trades": 1776, "taker_buy_base": 5465638.5, "taker_buy_quote": 40121.2241336 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.007345, "high": 0.00737, "low": 0.0073, "close": 0.007318, "volume": 5675191.5, "close_time": 1772747999999, "quote_volume": 41630.6048828, "trades": 747, "taker_buy_base": 2466033.7, "taker_buy_quote": 18102.8024729 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.007319, "high": 0.007337, "low": 0.007294, "close": 0.007319, "volume": 2033254.7, "close_time": 1772751599999, "quote_volume": 14881.7294708, "trades": 286, "taker_buy_base": 1024457.6, "taker_buy_quote": 7499.0377377 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.007318, "high": 0.007328, "low": 0.007286, "close": 0.0073, "volume": 4990675.1, "close_time": 1772755199999, "quote_volume": 36441.0806586, "trades": 402, "taker_buy_base": 2605739.9, "taker_buy_quote": 19028.8905759 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.007301, "high": 0.007318, "low": 0.007287, "close": 0.007305, "volume": 2850465.0, "close_time": 1772758799999, "quote_volume": 20810.3116277, "trades": 447, "taker_buy_base": 1445796.3, "taker_buy_quote": 10556.8964811 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.007306, "high": 0.007365, "low": 0.007268, "close": 0.007363, "volume": 8109833.9, "close_time": 1772762399999, "quote_volume": 59322.9375109, "trades": 1169, "taker_buy_base": 5070712.3, "taker_buy_quote": 37091.8001305 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.007364, "high": 0.007388, "low": 0.007338, "close": 0.007361, "volume": 5640555.3, "close_time": 1772765999999, "quote_volume": 41565.6698101, "trades": 665, "taker_buy_base": 3284455.5, "taker_buy_quote": 24209.3151545 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.007361, "high": 0.007373, "low": 0.007321, "close": 0.00737, "volume": 4765079.1, "close_time": 1772769599999, "quote_volume": 35005.2910035, "trades": 562, "taker_buy_base": 2180446.2, "taker_buy_quote": 16035.4011082 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.007371, "high": 0.007374, "low": 0.007291, "close": 0.007331, "volume": 3830489.2, "close_time": 1772773199999, "quote_volume": 28061.9181173, "trades": 618, "taker_buy_base": 1708543.2, "taker_buy_quote": 12504.910168 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.00733, "high": 0.007341, "low": 0.007278, "close": 0.007322, "volume": 9337282.2, "close_time": 1772776799999, "quote_volume": 68244.975398, "trades": 961, "taker_buy_base": 2917381.8, "taker_buy_quote": 21321.5222478 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.007321, "high": 0.00736, "low": 0.00731, "close": 0.007335, "volume": 8717490.4, "close_time": 1772780399999, "quote_volume": 63926.5235692, "trades": 1004, "taker_buy_base": 3870560.8, "taker_buy_quote": 28397.2466033 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.007336, "high": 0.00739, "low": 0.007321, "close": 0.007385, "volume": 7855500.8, "close_time": 1772783999999, "quote_volume": 57847.1330895, "trades": 690, "taker_buy_base": 5466990.4, "taker_buy_quote": 40241.7225259 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.007384, "high": 0.007384, "low": 0.007342, "close": 0.007346, "volume": 3388285.2, "close_time": 1772787599999, "quote_volume": 24946.5290294, "trades": 515, "taker_buy_base": 2418726.5, "taker_buy_quote": 17810.9014594 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.007347, "high": 0.007349, "low": 0.007271, "close": 0.007311, "volume": 4796282.6, "close_time": 1772791199999, "quote_volume": 34976.941959, "trades": 720, "taker_buy_base": 2036892.4, "taker_buy_quote": 14851.4502167 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.007315, "high": 0.007356, "low": 0.007309, "close": 0.007312, "volume": 2704622.1, "close_time": 1772794799999, "quote_volume": 19850.2604511, "trades": 521, "taker_buy_base": 1855335.2, "taker_buy_quote": 13616.0649818 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.00731, "high": 0.007311, "low": 0.007227, "close": 0.007229, "volume": 8828551.0, "close_time": 1772798399999, "quote_volume": 64169.8614624, "trades": 620, "taker_buy_base": 6420796.5, "taker_buy_quote": 46696.190077 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.007228, "high": 0.007232, "low": 0.007165, "close": 0.007208, "volume": 13042410.5, "close_time": 1772801999999, "quote_volume": 93876.1956709, "trades": 1386, "taker_buy_base": 6465758.8, "taker_buy_quote": 46548.6580838 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.007208, "high": 0.007266, "low": 0.007125, "close": 0.007125, "volume": 15986168.4, "close_time": 1772805599999, "quote_volume": 115173.8312615, "trades": 1864, "taker_buy_base": 7518103.2, "taker_buy_quote": 54232.8136475 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.007125, "high": 0.007157, "low": 0.007012, "close": 0.007045, "volume": 30623552.6, "close_time": 1772809199999, "quote_volume": 216591.6183452, "trades": 4438, "taker_buy_base": 17399406.3, "taker_buy_quote": 123059.6201127 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.007044, "high": 0.007112, "low": 0.007013, "close": 0.007043, "volume": 13683023.7, "close_time": 1772812799999, "quote_volume": 96641.8819641, "trades": 2001, "taker_buy_base": 6786418.6, "taker_buy_quote": 47951.0045953 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.007042, "high": 0.007072, "low": 0.007011, "close": 0.00703, "volume": 7192275.2, "close_time": 1772816399999, "quote_volume": 50652.4559613, "trades": 968, "taker_buy_base": 3850978.7, "taker_buy_quote": 27114.8843455 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.007029, "high": 0.007055, "low": 0.006976, "close": 0.007013, "volume": 15503591.1, "close_time": 1772819999999, "quote_volume": 108627.8983467, "trades": 1079, "taker_buy_base": 3857489.5, "taker_buy_quote": 27053.7073965 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.007012, "high": 0.007088, "low": 0.00701, "close": 0.007069, "volume": 9362108.9, "close_time": 1772823599999, "quote_volume": 66080.5092513, "trades": 1013, "taker_buy_base": 4410462.1, "taker_buy_quote": 31129.3124488 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.007068, "high": 0.007112, "low": 0.007058, "close": 0.007067, "volume": 7123626.4, "close_time": 1772827199999, "quote_volume": 50470.3264412, "trades": 706, "taker_buy_base": 4534496.2, "taker_buy_quote": 32142.0529719 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.007067, "high": 0.00709, "low": 0.007043, "close": 0.007085, "volume": 5643993.7, "close_time": 1772830799999, "quote_volume": 39909.9651372, "trades": 676, "taker_buy_base": 2812345.3, "taker_buy_quote": 19893.4421705 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.007084, "high": 0.007108, "low": 0.007071, "close": 0.007105, "volume": 5458299.9, "close_time": 1772834399999, "quote_volume": 38717.9479679, "trades": 449, "taker_buy_base": 3070036.3, "taker_buy_quote": 21783.9712253 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.007106, "high": 0.007116, "low": 0.00709, "close": 0.007112, "volume": 8563989.2, "close_time": 1772837999999, "quote_volume": 60837.1841993, "trades": 268, "taker_buy_base": 2701031.2, "taker_buy_quote": 19189.0637487 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.007111, "high": 0.007121, "low": 0.007095, "close": 0.00711, "volume": 3403154.1, "close_time": 1772841599999, "quote_volume": 24194.8757579, "trades": 262, "taker_buy_base": 1143715.9, "taker_buy_quote": 8131.2049837 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00711, "high": 0.007129, "low": 0.007089, "close": 0.007103, "volume": 4604567.4, "close_time": 1772845199999, "quote_volume": 32721.5589737, "trades": 592, "taker_buy_base": 1759207.6, "taker_buy_quote": 12507.2374883 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.007102, "high": 0.007104, "low": 0.007077, "close": 0.007078, "volume": 4108203.3, "close_time": 1772848799999, "quote_volume": 29116.3995696, "trades": 501, "taker_buy_base": 1967247.7, "taker_buy_quote": 13948.8995318 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.007084, "high": 0.007099, "low": 0.007055, "close": 0.007078, "volume": 7774670.6, "close_time": 1772852399999, "quote_volume": 55001.2209954, "trades": 445, "taker_buy_base": 3050897.8, "taker_buy_quote": 21589.6460113 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.007083, "high": 0.007124, "low": 0.007056, "close": 0.007072, "volume": 6934819.4, "close_time": 1772855999999, "quote_volume": 49096.1811642, "trades": 361, "taker_buy_base": 1324843.1, "taker_buy_quote": 9389.815978 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.007066, "high": 0.007092, "low": 0.007036, "close": 0.007073, "volume": 4416126.0, "close_time": 1772859599999, "quote_volume": 31227.5787585, "trades": 447, "taker_buy_base": 2804048.1, "taker_buy_quote": 19825.6130611 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.007073, "high": 0.007088, "low": 0.007061, "close": 0.007081, "volume": 1881457.4, "close_time": 1772863199999, "quote_volume": 13316.4351652, "trades": 245, "taker_buy_base": 890445.7, "taker_buy_quote": 6303.8971114 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.007081, "high": 0.007081, "low": 0.007027, "close": 0.007032, "volume": 5090274.1, "close_time": 1772866799999, "quote_volume": 35866.5258377, "trades": 630, "taker_buy_base": 3291312.6, "taker_buy_quote": 23188.001117 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.007032, "high": 0.007049, "low": 0.007, "close": 0.007048, "volume": 9908654.2, "close_time": 1772870399999, "quote_volume": 69600.6720931, "trades": 495, "taker_buy_base": 7487401.8, "taker_buy_quote": 52597.2239827 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.007049, "high": 0.00708, "low": 0.007036, "close": 0.007041, "volume": 1879110.0, "close_time": 1772873999999, "quote_volume": 13266.6924387, "trades": 290, "taker_buy_base": 1047567.4, "taker_buy_quote": 7399.8733597 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.007037, "high": 0.007072, "low": 0.007028, "close": 0.007063, "volume": 1150730.4, "close_time": 1772877599999, "quote_volume": 8123.4075414, "trades": 208, "taker_buy_base": 747463.9, "taker_buy_quote": 5276.1921013 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.007063, "high": 0.007075, "low": 0.007056, "close": 0.007057, "volume": 2109549.1, "close_time": 1772881199999, "quote_volume": 14904.9102876, "trades": 228, "taker_buy_base": 1167799.4, "taker_buy_quote": 8252.4582455 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.007058, "high": 0.007103, "low": 0.007054, "close": 0.007071, "volume": 1442900.9, "close_time": 1772884799999, "quote_volume": 10209.6810366, "trades": 319, "taker_buy_base": 807512.9, "taker_buy_quote": 5714.626845 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00707, "high": 0.007079, "low": 0.007043, "close": 0.00705, "volume": 3001204.5, "close_time": 1772888399999, "quote_volume": 21200.003599, "trades": 363, "taker_buy_base": 1407742.0, "taker_buy_quote": 9940.780624 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.007051, "high": 0.007072, "low": 0.00704, "close": 0.007062, "volume": 4304949.4, "close_time": 1772891999999, "quote_volume": 30388.4991787, "trades": 445, "taker_buy_base": 1991631.1, "taker_buy_quote": 14060.4389923 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.007062, "high": 0.007062, "low": 0.006992, "close": 0.00702, "volume": 10836056.6, "close_time": 1772895599999, "quote_volume": 75997.7769065, "trades": 878, "taker_buy_base": 4882947.4, "taker_buy_quote": 34257.09559 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.007019, "high": 0.00702, "low": 0.006961, "close": 0.006998, "volume": 7988437.3, "close_time": 1772899199999, "quote_volume": 55793.4792454, "trades": 767, "taker_buy_base": 3456573.3, "taker_buy_quote": 24157.7493761 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.006997, "high": 0.007006, "low": 0.006983, "close": 0.007006, "volume": 3068712.4, "close_time": 1772902799999, "quote_volume": 21462.3802886, "trades": 354, "taker_buy_base": 1715207.5, "taker_buy_quote": 11997.5668623 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.007006, "high": 0.00704, "low": 0.007006, "close": 0.007026, "volume": 3558920.9, "close_time": 1772906399999, "quote_volume": 25023.4344135, "trades": 412, "taker_buy_base": 1441444.2, "taker_buy_quote": 10139.5684557 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.007026, "high": 0.007026, "low": 0.006979, "close": 0.006991, "volume": 9718181.0, "close_time": 1772909999999, "quote_volume": 67980.7487083, "trades": 933, "taker_buy_base": 3956806.6, "taker_buy_quote": 27676.1753267 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.00699, "high": 0.006992, "low": 0.006929, "close": 0.006953, "volume": 5820157.2, "close_time": 1772913599999, "quote_volume": 40502.723557, "trades": 803, "taker_buy_base": 2642869.9, "taker_buy_quote": 18394.2738196 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.006954, "high": 0.006989, "low": 0.006953, "close": 0.006973, "volume": 13491523.5, "close_time": 1772917199999, "quote_volume": 94159.5206568, "trades": 2692, "taker_buy_base": 10535564.6, "taker_buy_quote": 73545.7394593 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.006972, "high": 0.006982, "low": 0.006955, "close": 0.006965, "volume": 4950835.5, "close_time": 1772920799999, "quote_volume": 34497.8347203, "trades": 651, "taker_buy_base": 3158230.3, "taker_buy_quote": 22009.492478 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.006966, "high": 0.006969, "low": 0.006891, "close": 0.006911, "volume": 9935530.8, "close_time": 1772924399999, "quote_volume": 68863.0360602, "trades": 769, "taker_buy_base": 2796950.6, "taker_buy_quote": 19386.632486 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.006911, "high": 0.006954, "low": 0.006903, "close": 0.006935, "volume": 6384685.2, "close_time": 1772927999999, "quote_volume": 44269.6896891, "trades": 692, "taker_buy_base": 3642986.4, "taker_buy_quote": 25271.6949287 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.006934, "high": 0.006943, "low": 0.00689, "close": 0.006897, "volume": 2602695.0, "close_time": 1772931599999, "quote_volume": 17992.5235825, "trades": 488, "taker_buy_base": 1569144.5, "taker_buy_quote": 10842.3315599 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.006896, "high": 0.00692, "low": 0.006881, "close": 0.006905, "volume": 3919952.8, "close_time": 1772935199999, "quote_volume": 27034.3260144, "trades": 511, "taker_buy_base": 2781633.4, "taker_buy_quote": 19181.803621 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.006904, "high": 0.006907, "low": 0.006827, "close": 0.006838, "volume": 9043954.2, "close_time": 1772938799999, "quote_volume": 62175.6819987, "trades": 839, "taker_buy_base": 3463167.6, "taker_buy_quote": 23817.7211636 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.006838, "high": 0.006868, "low": 0.006833, "close": 0.006846, "volume": 2986093.0, "close_time": 1772942399999, "quote_volume": 20457.5160258, "trades": 618, "taker_buy_base": 1990925.9, "taker_buy_quote": 13637.7756619 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.006847, "high": 0.006865, "low": 0.006794, "close": 0.006805, "volume": 15831028.9, "close_time": 1772945999999, "quote_volume": 108032.4248275, "trades": 808, "taker_buy_base": 6492223.8, "taker_buy_quote": 44430.6203143 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.006807, "high": 0.006883, "low": 0.006803, "close": 0.006849, "volume": 15877412.1, "close_time": 1772949599999, "quote_volume": 108944.1249709, "trades": 923, "taker_buy_base": 12224604.9, "taker_buy_quote": 83880.521778 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.006848, "high": 0.006852, "low": 0.006817, "close": 0.006848, "volume": 7276706.0, "close_time": 1772953199999, "quote_volume": 49745.5373315, "trades": 441, "taker_buy_base": 5843808.9, "taker_buy_quote": 39965.9138447 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.006847, "high": 0.006893, "low": 0.006843, "close": 0.006867, "volume": 3451247.6, "close_time": 1772956799999, "quote_volume": 23734.9447198, "trades": 457, "taker_buy_base": 1736744.5, "taker_buy_quote": 11948.1601102 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.006867, "high": 0.00687, "low": 0.006832, "close": 0.006853, "volume": 2477966.9, "close_time": 1772960399999, "quote_volume": 16979.3057859, "trades": 419, "taker_buy_base": 1308346.5, "taker_buy_quote": 8963.6064807 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.006852, "high": 0.006904, "low": 0.006839, "close": 0.006894, "volume": 3969000.6, "close_time": 1772963999999, "quote_volume": 27313.8791605, "trades": 719, "taker_buy_base": 2162152.2, "taker_buy_quote": 14876.033977 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.006894, "high": 0.006954, "low": 0.006894, "close": 0.006928, "volume": 5018895.2, "close_time": 1772967599999, "quote_volume": 34749.6304503, "trades": 586, "taker_buy_base": 2448861.0, "taker_buy_quote": 16975.5627192 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.006927, "high": 0.006932, "low": 0.006871, "close": 0.006877, "volume": 5317069.5, "close_time": 1772971199999, "quote_volume": 36656.2138367, "trades": 755, "taker_buy_base": 1922673.8, "taker_buy_quote": 13243.6566142 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.006881, "high": 0.006941, "low": 0.006835, "close": 0.006904, "volume": 8738878.7, "close_time": 1772974799999, "quote_volume": 60080.5532604, "trades": 1019, "taker_buy_base": 5323385.2, "taker_buy_quote": 36574.0197536 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.006904, "high": 0.006908, "low": 0.006828, "close": 0.006875, "volume": 31425602.9, "close_time": 1772978399999, "quote_volume": 216449.5879111, "trades": 6403, "taker_buy_base": 17644941.5, "taker_buy_quote": 121566.1784308 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.006874, "high": 0.006893, "low": 0.006824, "close": 0.006856, "volume": 4532321.6, "close_time": 1772981999999, "quote_volume": 31088.8465036, "trades": 682, "taker_buy_base": 2349612.4, "taker_buy_quote": 16114.0977224 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.006855, "high": 0.006857, "low": 0.006801, "close": 0.006823, "volume": 9091049.4, "close_time": 1772985599999, "quote_volume": 61991.1263152, "trades": 1053, "taker_buy_base": 3480485.4, "taker_buy_quote": 23737.198763 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.006822, "high": 0.006822, "low": 0.006764, "close": 0.006779, "volume": 9590109.0, "close_time": 1772989199999, "quote_volume": 65129.083426, "trades": 1023, "taker_buy_base": 3867017.2, "taker_buy_quote": 26273.7027599 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.006779, "high": 0.00683, "low": 0.006773, "close": 0.006824, "volume": 4198201.1, "close_time": 1772992799999, "quote_volume": 28596.2202047, "trades": 599, "taker_buy_base": 2044931.5, "taker_buy_quote": 13929.7178239 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.006825, "high": 0.006831, "low": 0.006782, "close": 0.006793, "volume": 4290280.5, "close_time": 1772996399999, "quote_volume": 29176.8301984, "trades": 681, "taker_buy_base": 2029003.4, "taker_buy_quote": 13800.4659547 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.006795, "high": 0.006916, "low": 0.006788, "close": 0.006889, "volume": 5430689.2, "close_time": 1772999999999, "quote_volume": 37257.6628599, "trades": 812, "taker_buy_base": 3417734.7, "taker_buy_quote": 23435.6624666 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.00689, "high": 0.006926, "low": 0.006849, "close": 0.006869, "volume": 7844077.8, "close_time": 1773003599999, "quote_volume": 54042.3053775, "trades": 1159, "taker_buy_base": 3455475.9, "taker_buy_quote": 23804.8700424 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.00687, "high": 0.006876, "low": 0.00682, "close": 0.006874, "volume": 3725373.2, "close_time": 1773007199999, "quote_volume": 25527.7552379, "trades": 322, "taker_buy_base": 3033618.2, "taker_buy_quote": 20793.21224 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.006863, "high": 0.006863, "low": 0.006706, "close": 0.006818, "volume": 11460358.4, "close_time": 1773010799999, "quote_volume": 77642.3518171, "trades": 1063, "taker_buy_base": 5631142.0, "taker_buy_quote": 38162.191282 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.006817, "high": 0.00684, "low": 0.006758, "close": 0.006777, "volume": 9055091.8, "close_time": 1773014399999, "quote_volume": 61565.3321199, "trades": 496, "taker_buy_base": 2926175.1, "taker_buy_quote": 19882.787111 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00678, "high": 0.00689, "low": 0.00678, "close": 0.006844, "volume": 10542795.6, "close_time": 1773017999999, "quote_volume": 72059.3566513, "trades": 630, "taker_buy_base": 5730846.5, "taker_buy_quote": 39183.4631095 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.006842, "high": 0.006859, "low": 0.006799, "close": 0.006803, "volume": 7097139.0, "close_time": 1773021599999, "quote_volume": 48468.7885222, "trades": 372, "taker_buy_base": 2411781.2, "taker_buy_quote": 16478.3165383 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.006799, "high": 0.00689, "low": 0.006789, "close": 0.006874, "volume": 3807307.4, "close_time": 1773025199999, "quote_volume": 26036.0386786, "trades": 214, "taker_buy_base": 1572625.1, "taker_buy_quote": 10761.3319051 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.006871, "high": 0.006997, "low": 0.006871, "close": 0.006914, "volume": 6530821.3, "close_time": 1773028799999, "quote_volume": 45267.4451432, "trades": 458, "taker_buy_base": 3814665.0, "taker_buy_quote": 26414.958683 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.006927, "high": 0.006977, "low": 0.006918, "close": 0.006934, "volume": 5772616.4, "close_time": 1773032399999, "quote_volume": 40144.1237726, "trades": 243, "taker_buy_base": 1883073.6, "taker_buy_quote": 13109.744274 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.006938, "high": 0.007053, "low": 0.006918, "close": 0.007029, "volume": 5225659.8, "close_time": 1773035999999, "quote_volume": 36558.7632059, "trades": 362, "taker_buy_base": 3138214.2, "taker_buy_quote": 21949.3586416 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.007032, "high": 0.007035, "low": 0.006955, "close": 0.006957, "volume": 4649874.0, "close_time": 1773039599999, "quote_volume": 32556.1459968, "trades": 247, "taker_buy_base": 2142618.6, "taker_buy_quote": 14996.3159667 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.006955, "high": 0.006978, "low": 0.006899, "close": 0.006972, "volume": 4961075.8, "close_time": 1773043199999, "quote_volume": 34466.4620847, "trades": 325, "taker_buy_base": 2850068.2, "taker_buy_quote": 19801.0681338 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.006972, "high": 0.007014, "low": 0.006961, "close": 0.006973, "volume": 12708145.6, "close_time": 1773046799999, "quote_volume": 88740.4373513, "trades": 944, "taker_buy_base": 6987861.6, "taker_buy_quote": 48793.4313808 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.00697, "high": 0.00704, "low": 0.006953, "close": 0.006985, "volume": 7394426.5, "close_time": 1773050399999, "quote_volume": 51818.3353951, "trades": 508, "taker_buy_base": 4582693.4, "taker_buy_quote": 32118.6581272 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.006988, "high": 0.007006, "low": 0.006952, "close": 0.006961, "volume": 4329287.0, "close_time": 1773053999999, "quote_volume": 30244.2052859, "trades": 308, "taker_buy_base": 1969059.5, "taker_buy_quote": 13763.4230397 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.006958, "high": 0.006992, "low": 0.006931, "close": 0.006974, "volume": 2535420.1, "close_time": 1773057599999, "quote_volume": 17661.9696631, "trades": 219, "taker_buy_base": 1057715.7, "taker_buy_quote": 7369.4705683 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.006973, "high": 0.00704, "low": 0.006973, "close": 0.007022, "volume": 7377901.9, "close_time": 1773061199999, "quote_volume": 51765.063931, "trades": 414, "taker_buy_base": 4470658.8, "taker_buy_quote": 31381.549904 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.007018, "high": 0.007098, "low": 0.007015, "close": 0.007074, "volume": 13208271.4, "close_time": 1773064799999, "quote_volume": 93238.9551245, "trades": 812, "taker_buy_base": 6867344.1, "taker_buy_quote": 48483.3955319 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.007074, "high": 0.00711, "low": 0.00703, "close": 0.007054, "volume": 11670632.4, "close_time": 1773068399999, "quote_volume": 82529.4801789, "trades": 967, "taker_buy_base": 6455424.8, "taker_buy_quote": 45691.7225212 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.007053, "high": 0.007075, "low": 0.007015, "close": 0.00705, "volume": 4548101.6, "close_time": 1773071999999, "quote_volume": 32072.5886149, "trades": 409, "taker_buy_base": 2478434.7, "taker_buy_quote": 17476.9965527 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.007045, "high": 0.00707, "low": 0.00701, "close": 0.007024, "volume": 6684873.8, "close_time": 1773075599999, "quote_volume": 47065.966122, "trades": 282, "taker_buy_base": 3165695.1, "taker_buy_quote": 22329.2873053 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.007026, "high": 0.007058, "low": 0.007023, "close": 0.007046, "volume": 3398287.6, "close_time": 1773079199999, "quote_volume": 23925.8503569, "trades": 280, "taker_buy_base": 1832597.1, "taker_buy_quote": 12905.1150759 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.007044, "high": 0.007055, "low": 0.007004, "close": 0.007012, "volume": 8182266.5, "close_time": 1773082799999, "quote_volume": 57551.428915, "trades": 327, "taker_buy_base": 3520108.3, "taker_buy_quote": 24761.3745432 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.007012, "high": 0.007157, "low": 0.007003, "close": 0.007062, "volume": 15536501.0, "close_time": 1773086399999, "quote_volume": 110331.251743, "trades": 1004, "taker_buy_base": 10576040.3, "taker_buy_quote": 75112.0296239 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.007063, "high": 0.007075, "low": 0.007019, "close": 0.007049, "volume": 5415617.9, "close_time": 1773089999999, "quote_volume": 38155.4755911, "trades": 555, "taker_buy_base": 1711146.0, "taker_buy_quote": 12063.9742223 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.007048, "high": 0.007076, "low": 0.007018, "close": 0.007034, "volume": 3267934.5, "close_time": 1773093599999, "quote_volume": 23024.2027839, "trades": 816, "taker_buy_base": 1078839.6, "taker_buy_quote": 7604.9364952 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.007039, "high": 0.007043, "low": 0.006946, "close": 0.006964, "volume": 6449403.5, "close_time": 1773097199999, "quote_volume": 45069.5189145, "trades": 713, "taker_buy_base": 2501074.9, "taker_buy_quote": 17485.8952711 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.006962, "high": 0.00698, "low": 0.006951, "close": 0.006967, "volume": 7415533.4, "close_time": 1773100799999, "quote_volume": 51670.5747066, "trades": 607, "taker_buy_base": 5306191.5, "taker_buy_quote": 36974.8634852 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.006962, "high": 0.007041, "low": 0.006958, "close": 0.007004, "volume": 3186495.2, "close_time": 1773104399999, "quote_volume": 22347.0169637, "trades": 525, "taker_buy_base": 1927927.7, "taker_buy_quote": 13524.1836738 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.007003, "high": 0.007023, "low": 0.00697, "close": 0.007005, "volume": 4580360.6, "close_time": 1773107999999, "quote_volume": 32080.5211583, "trades": 958, "taker_buy_base": 2192642.6, "taker_buy_quote": 15363.4323353 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.007006, "high": 0.007103, "low": 0.00699, "close": 0.00706, "volume": 13312317.5, "close_time": 1773111599999, "quote_volume": 93803.8443336, "trades": 1431, "taker_buy_base": 7856558.8, "taker_buy_quote": 55398.1257704 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.00706, "high": 0.007071, "low": 0.006995, "close": 0.007005, "volume": 3615236.3, "close_time": 1773115199999, "quote_volume": 25452.7884529, "trades": 604, "taker_buy_base": 1834366.3, "taker_buy_quote": 12916.7056576 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.007006, "high": 0.007073, "low": 0.007006, "close": 0.007043, "volume": 3280305.2, "close_time": 1773118799999, "quote_volume": 23110.7455934, "trades": 501, "taker_buy_base": 1878716.5, "taker_buy_quote": 13234.2992927 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.007042, "high": 0.007064, "low": 0.007016, "close": 0.007038, "volume": 9268124.4, "close_time": 1773122399999, "quote_volume": 65200.3696259, "trades": 1607, "taker_buy_base": 5136935.6, "taker_buy_quote": 36135.6248504 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.007038, "high": 0.007039, "low": 0.007009, "close": 0.007025, "volume": 7026839.6, "close_time": 1773125999999, "quote_volume": 49375.2831014, "trades": 813, "taker_buy_base": 3597508.4, "taker_buy_quote": 25284.2363108 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.007024, "high": 0.007082, "low": 0.00701, "close": 0.007045, "volume": 10182769.9, "close_time": 1773129599999, "quote_volume": 71742.3539455, "trades": 770, "taker_buy_base": 6595241.5, "taker_buy_quote": 46467.7455349 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.007046, "high": 0.007114, "low": 0.007046, "close": 0.007078, "volume": 19515394.9, "close_time": 1773133199999, "quote_volume": 138252.4313928, "trades": 1606, "taker_buy_base": 12965920.7, "taker_buy_quote": 91869.988807 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.007079, "high": 0.007154, "low": 0.007079, "close": 0.007135, "volume": 8254306.1, "close_time": 1773136799999, "quote_volume": 58814.3679889, "trades": 714, "taker_buy_base": 4663234.0, "taker_buy_quote": 33221.4509099 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.007136, "high": 0.007137, "low": 0.007097, "close": 0.007124, "volume": 4193106.2, "close_time": 1773140399999, "quote_volume": 29838.9310047, "trades": 597, "taker_buy_base": 2539107.2, "taker_buy_quote": 18069.3282199 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.007123, "high": 0.007133, "low": 0.0071, "close": 0.007107, "volume": 5027411.2, "close_time": 1773143999999, "quote_volume": 35769.395699, "trades": 571, "taker_buy_base": 2953403.1, "taker_buy_quote": 21012.7459954 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00711, "high": 0.00711, "low": 0.007072, "close": 0.007096, "volume": 4003328.7, "close_time": 1773147599999, "quote_volume": 28400.4066805, "trades": 496, "taker_buy_base": 1598459.5, "taker_buy_quote": 11340.6343485 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0071, "high": 0.00715, "low": 0.007045, "close": 0.007065, "volume": 15413022.4, "close_time": 1773151199999, "quote_volume": 109397.6580441, "trades": 1430, "taker_buy_base": 6865714.6, "taker_buy_quote": 48830.7617344 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.007064, "high": 0.007226, "low": 0.007012, "close": 0.007223, "volume": 22358973.7, "close_time": 1773154799999, "quote_volume": 159113.2989257, "trades": 2562, "taker_buy_base": 13960864.3, "taker_buy_quote": 99359.7617493 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.007224, "high": 0.00724, "low": 0.007145, "close": 0.007204, "volume": 10394527.5, "close_time": 1773158399999, "quote_volume": 74685.8382591, "trades": 1894, "taker_buy_base": 5172033.3, "taker_buy_quote": 37167.2386495 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.007206, "high": 0.007299, "low": 0.007184, "close": 0.00727, "volume": 22665879.5, "close_time": 1773161999999, "quote_volume": 164633.6253662, "trades": 2367, "taker_buy_base": 10041447.1, "taker_buy_quote": 72892.4880148 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.007271, "high": 0.007292, "low": 0.007175, "close": 0.007202, "volume": 17760259.1, "close_time": 1773165599999, "quote_volume": 128170.0816883, "trades": 1908, "taker_buy_base": 10710045.0, "taker_buy_quote": 77247.9559632 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.007204, "high": 0.007208, "low": 0.007074, "close": 0.007092, "volume": 14028750.1, "close_time": 1773169199999, "quote_volume": 100064.5639796, "trades": 2237, "taker_buy_base": 6192469.7, "taker_buy_quote": 44115.6545318 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.007091, "high": 0.007096, "low": 0.007018, "close": 0.007046, "volume": 13046167.8, "close_time": 1773172799999, "quote_volume": 92039.1585411, "trades": 1498, "taker_buy_base": 5778002.1, "taker_buy_quote": 40783.2479877 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.007045, "high": 0.007088, "low": 0.007038, "close": 0.00707, "volume": 6508245.3, "close_time": 1773176399999, "quote_volume": 45977.090579, "trades": 966, "taker_buy_base": 2937901.3, "taker_buy_quote": 20759.8965372 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.00707, "high": 0.007081, "low": 0.006985, "close": 0.007, "volume": 5814059.7, "close_time": 1773179999999, "quote_volume": 40881.3332641, "trades": 716, "taker_buy_base": 1918754.6, "taker_buy_quote": 13513.4086312 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.007001, "high": 0.00704, "low": 0.006987, "close": 0.007023, "volume": 6467991.7, "close_time": 1773183599999, "quote_volume": 45388.1635465, "trades": 917, "taker_buy_base": 3259321.0, "taker_buy_quote": 22871.8057847 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.007022, "high": 0.00704, "low": 0.007005, "close": 0.007012, "volume": 5386217.8, "close_time": 1773187199999, "quote_volume": 37809.4944933, "trades": 656, "taker_buy_base": 2599987.7, "taker_buy_quote": 18252.3895715 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.007011, "high": 0.007047, "low": 0.007002, "close": 0.007031, "volume": 7616952.3, "close_time": 1773190799999, "quote_volume": 53505.7247386, "trades": 901, "taker_buy_base": 4324966.1, "taker_buy_quote": 30386.1899274 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.007028, "high": 0.007041, "low": 0.007004, "close": 0.007017, "volume": 4964194.4, "close_time": 1773194399999, "quote_volume": 34863.8869561, "trades": 767, "taker_buy_base": 2560342.4, "taker_buy_quote": 17980.9633227 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.007017, "high": 0.007022, "low": 0.006992, "close": 0.007022, "volume": 11976806.2, "close_time": 1773197999999, "quote_volume": 83896.5265501, "trades": 675, "taker_buy_base": 7712578.7, "taker_buy_quote": 54022.4039612 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.007028, "high": 0.007046, "low": 0.007008, "close": 0.007027, "volume": 10197971.4, "close_time": 1773201599999, "quote_volume": 71687.3400743, "trades": 783, "taker_buy_base": 6796858.2, "taker_buy_quote": 47778.5533944 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.007027, "high": 0.00708, "low": 0.007005, "close": 0.007073, "volume": 10010882.5, "close_time": 1773205199999, "quote_volume": 70565.6006169, "trades": 916, "taker_buy_base": 6405783.0, "taker_buy_quote": 45156.4748611 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.007073, "high": 0.007075, "low": 0.006971, "close": 0.006999, "volume": 8871966.3, "close_time": 1773208799999, "quote_volume": 62296.7557702, "trades": 999, "taker_buy_base": 4157139.4, "taker_buy_quote": 29204.0316798 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.007, "high": 0.007067, "low": 0.006999, "close": 0.007055, "volume": 7212231.6, "close_time": 1773212399999, "quote_volume": 50734.0599971, "trades": 786, "taker_buy_base": 3568961.7, "taker_buy_quote": 25110.8600598 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.007054, "high": 0.007065, "low": 0.007013, "close": 0.00703, "volume": 8537391.1, "close_time": 1773215999999, "quote_volume": 60139.3508182, "trades": 710, "taker_buy_base": 3488209.1, "taker_buy_quote": 24584.9365256 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.007031, "high": 0.007054, "low": 0.007026, "close": 0.007046, "volume": 6831760.3, "close_time": 1773219599999, "quote_volume": 48101.4517527, "trades": 818, "taker_buy_base": 3409433.8, "taker_buy_quote": 24005.587045 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.007045, "high": 0.007075, "low": 0.007035, "close": 0.007042, "volume": 14091619.0, "close_time": 1773223199999, "quote_volume": 99444.8376062, "trades": 1176, "taker_buy_base": 9726260.2, "taker_buy_quote": 68655.9572032 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.007043, "high": 0.007078, "low": 0.007041, "close": 0.007059, "volume": 7507855.5, "close_time": 1773226799999, "quote_volume": 53000.6449853, "trades": 728, "taker_buy_base": 4512341.9, "taker_buy_quote": 31851.9594357 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.00706, "high": 0.007078, "low": 0.007044, "close": 0.007054, "volume": 7088514.5, "close_time": 1773230399999, "quote_volume": 50042.2988221, "trades": 1264, "taker_buy_base": 2824453.9, "taker_buy_quote": 19940.706787 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.007053, "high": 0.007145, "low": 0.007021, "close": 0.007093, "volume": 20840939.5, "close_time": 1773233999999, "quote_volume": 147754.4729049, "trades": 2824, "taker_buy_base": 9680448.5, "taker_buy_quote": 68685.8887863 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.007093, "high": 0.00722, "low": 0.007085, "close": 0.007122, "volume": 26886569.4, "close_time": 1773237599999, "quote_volume": 192381.5217622, "trades": 3977, "taker_buy_base": 13825452.1, "taker_buy_quote": 98937.0123406 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.007126, "high": 0.007188, "low": 0.007122, "close": 0.007137, "volume": 12851085.9, "close_time": 1773241199999, "quote_volume": 92004.4860949, "trades": 2238, "taker_buy_base": 7127854.4, "taker_buy_quote": 51039.3759256 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.007138, "high": 0.007145, "low": 0.007046, "close": 0.007102, "volume": 10888524.1, "close_time": 1773244799999, "quote_volume": 77260.3978831, "trades": 1581, "taker_buy_base": 5248872.5, "taker_buy_quote": 37228.6968451 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.007103, "high": 0.007127, "low": 0.007084, "close": 0.007119, "volume": 12720993.1, "close_time": 1773248399999, "quote_volume": 90392.6770112, "trades": 1886, "taker_buy_base": 6547793.3, "taker_buy_quote": 46531.8384142 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.007121, "high": 0.007176, "low": 0.007089, "close": 0.007132, "volume": 11132447.5, "close_time": 1773251999999, "quote_volume": 79409.7840135, "trades": 1686, "taker_buy_base": 5551393.5, "taker_buy_quote": 39603.674881 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.007133, "high": 0.007171, "low": 0.007133, "close": 0.007164, "volume": 13217498.4, "close_time": 1773255599999, "quote_volume": 94532.9549576, "trades": 1121, "taker_buy_base": 5821197.3, "taker_buy_quote": 41628.1057311 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.007165, "high": 0.007167, "low": 0.007131, "close": 0.007152, "volume": 9836465.5, "close_time": 1773259199999, "quote_volume": 70268.5465027, "trades": 1212, "taker_buy_base": 3090937.7, "taker_buy_quote": 22088.1041375 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.007151, "high": 0.007154, "low": 0.007117, "close": 0.007135, "volume": 3578411.0, "close_time": 1773262799999, "quote_volume": 25540.5000198, "trades": 499, "taker_buy_base": 1551941.5, "taker_buy_quote": 11077.2024043 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.007136, "high": 0.00715, "low": 0.007122, "close": 0.007143, "volume": 5379710.1, "close_time": 1773266399999, "quote_volume": 38373.9641789, "trades": 377, "taker_buy_base": 2560045.6, "taker_buy_quote": 18263.0355664 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.007143, "high": 0.00717, "low": 0.007121, "close": 0.007134, "volume": 11869757.4, "close_time": 1773269999999, "quote_volume": 84765.4442299, "trades": 1199, "taker_buy_base": 6597505.3, "taker_buy_quote": 47129.2080024 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.007135, "high": 0.00715, "low": 0.007085, "close": 0.007097, "volume": 6425848.1, "close_time": 1773273599999, "quote_volume": 45780.0507036, "trades": 558, "taker_buy_base": 2335544.0, "taker_buy_quote": 16634.2784102 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.007098, "high": 0.007114, "low": 0.007069, "close": 0.007108, "volume": 5745420.8, "close_time": 1773277199999, "quote_volume": 40765.1559059, "trades": 656, "taker_buy_base": 2886053.7, "taker_buy_quote": 20479.8019119 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.007107, "high": 0.007107, "low": 0.007056, "close": 0.007074, "volume": 3994125.1, "close_time": 1773280799999, "quote_volume": 28264.2944659, "trades": 585, "taker_buy_base": 2103295.9, "taker_buy_quote": 14880.1173893 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.007074, "high": 0.007078, "low": 0.007016, "close": 0.00702, "volume": 4471244.6, "close_time": 1773284399999, "quote_volume": 31523.4716712, "trades": 644, "taker_buy_base": 2077562.0, "taker_buy_quote": 14646.8061661 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.007018, "high": 0.007066, "low": 0.007013, "close": 0.007027, "volume": 14497428.0, "close_time": 1773287999999, "quote_volume": 102086.2060061, "trades": 1553, "taker_buy_base": 8752129.3, "taker_buy_quote": 61629.8985947 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.007026, "high": 0.007055, "low": 0.007016, "close": 0.007018, "volume": 2488790.4, "close_time": 1773291599999, "quote_volume": 17506.1403381, "trades": 454, "taker_buy_base": 1616119.4, "taker_buy_quote": 11368.4848205 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.007018, "high": 0.007036, "low": 0.007002, "close": 0.00702, "volume": 2572215.8, "close_time": 1773295199999, "quote_volume": 18047.6537721, "trades": 431, "taker_buy_base": 1281996.1, "taker_buy_quote": 8995.1559846 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.007018, "high": 0.007023, "low": 0.006996, "close": 0.00702, "volume": 7812926.3, "close_time": 1773298799999, "quote_volume": 54768.0812657, "trades": 724, "taker_buy_base": 4308756.3, "taker_buy_quote": 30214.6389112 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.00702, "high": 0.007059, "low": 0.007009, "close": 0.007052, "volume": 4135650.9, "close_time": 1773302399999, "quote_volume": 29083.7660918, "trades": 531, "taker_buy_base": 2554154.3, "taker_buy_quote": 17964.9021181 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.007051, "high": 0.007075, "low": 0.007029, "close": 0.007059, "volume": 5214783.8, "close_time": 1773305999999, "quote_volume": 36763.3854562, "trades": 624, "taker_buy_base": 2587499.2, "taker_buy_quote": 18240.5847007 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.007058, "high": 0.007113, "low": 0.007043, "close": 0.007069, "volume": 8550207.5, "close_time": 1773309599999, "quote_volume": 60473.5578115, "trades": 1136, "taker_buy_base": 4361400.5, "taker_buy_quote": 30843.7055754 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.007069, "high": 0.007128, "low": 0.007067, "close": 0.007114, "volume": 8389114.5, "close_time": 1773313199999, "quote_volume": 59631.7801593, "trades": 755, "taker_buy_base": 3726893.2, "taker_buy_quote": 26488.7527458 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.007114, "high": 0.007124, "low": 0.007076, "close": 0.007087, "volume": 7687832.0, "close_time": 1773316799999, "quote_volume": 54630.2945406, "trades": 711, "taker_buy_base": 4577272.8, "taker_buy_quote": 32538.6388821 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.007088, "high": 0.007117, "low": 0.007066, "close": 0.00711, "volume": 3011886.7, "close_time": 1773320399999, "quote_volume": 21361.8978914, "trades": 405, "taker_buy_base": 1595822.8, "taker_buy_quote": 11319.3151625 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.007111, "high": 0.007122, "low": 0.00705, "close": 0.007072, "volume": 7436215.3, "close_time": 1773323999999, "quote_volume": 52710.4306751, "trades": 1276, "taker_buy_base": 4352642.2, "taker_buy_quote": 30857.7615193 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.007073, "high": 0.007127, "low": 0.00699, "close": 0.007038, "volume": 10775892.7, "close_time": 1773327599999, "quote_volume": 76050.0494069, "trades": 1664, "taker_buy_base": 4432675.6, "taker_buy_quote": 31287.5223306 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.007038, "high": 0.007117, "low": 0.007032, "close": 0.007081, "volume": 13562690.6, "close_time": 1773331199999, "quote_volume": 95973.5791278, "trades": 1618, "taker_buy_base": 5402068.5, "taker_buy_quote": 38234.8725168 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.007081, "high": 0.007135, "low": 0.007041, "close": 0.007117, "volume": 8443339.6, "close_time": 1773334799999, "quote_volume": 59955.5365203, "trades": 1073, "taker_buy_base": 4128448.9, "taker_buy_quote": 29319.232968 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.007117, "high": 0.00714, "low": 0.007093, "close": 0.007113, "volume": 5811816.1, "close_time": 1773338399999, "quote_volume": 41348.5662711, "trades": 838, "taker_buy_base": 2889707.4, "taker_buy_quote": 20564.6142944 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.007115, "high": 0.007149, "low": 0.007095, "close": 0.007124, "volume": 5650079.3, "close_time": 1773341999999, "quote_volume": 40245.9057907, "trades": 884, "taker_buy_base": 2605603.6, "taker_buy_quote": 18563.4313561 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.007125, "high": 0.007178, "low": 0.007103, "close": 0.007155, "volume": 6884714.4, "close_time": 1773345599999, "quote_volume": 49215.5616453, "trades": 928, "taker_buy_base": 3635017.9, "taker_buy_quote": 25990.8349967 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.007154, "high": 0.007163, "low": 0.007108, "close": 0.007118, "volume": 3155698.3, "close_time": 1773349199999, "quote_volume": 22494.6621794, "trades": 497, "taker_buy_base": 1523968.9, "taker_buy_quote": 10865.1414957 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.007119, "high": 0.007184, "low": 0.007119, "close": 0.007174, "volume": 8504809.0, "close_time": 1773352799999, "quote_volume": 60859.4671648, "trades": 759, "taker_buy_base": 6210086.0, "taker_buy_quote": 44441.8976068 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.007173, "high": 0.007212, "low": 0.007149, "close": 0.007178, "volume": 11756850.9, "close_time": 1773356399999, "quote_volume": 84486.5341066, "trades": 1236, "taker_buy_base": 5356130.1, "taker_buy_quote": 38483.2952021 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.007179, "high": 0.007213, "low": 0.007167, "close": 0.007192, "volume": 12168653.0, "close_time": 1773359999999, "quote_volume": 87471.3032142, "trades": 1377, "taker_buy_base": 7140207.9, "taker_buy_quote": 51334.0345363 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.007192, "high": 0.007371, "low": 0.00718, "close": 0.007303, "volume": 28801540.6, "close_time": 1773363599999, "quote_volume": 210003.8842596, "trades": 3803, "taker_buy_base": 16009155.0, "taker_buy_quote": 116725.8947845 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.007304, "high": 0.007366, "low": 0.007302, "close": 0.007364, "volume": 16152028.2, "close_time": 1773367199999, "quote_volume": 118485.388462, "trades": 2044, "taker_buy_base": 8455560.9, "taker_buy_quote": 62052.8050128 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.007365, "high": 0.007374, "low": 0.007303, "close": 0.007327, "volume": 9498786.9, "close_time": 1773370799999, "quote_volume": 69668.8581587, "trades": 1317, "taker_buy_base": 4518658.9, "taker_buy_quote": 33137.7750979 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.007329, "high": 0.007383, "low": 0.007316, "close": 0.007374, "volume": 12125492.1, "close_time": 1773374399999, "quote_volume": 89011.6241311, "trades": 1599, "taker_buy_base": 6962410.9, "taker_buy_quote": 51131.5039134 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.007374, "high": 0.00739, "low": 0.007327, "close": 0.007351, "volume": 4310466.7, "close_time": 1773377999999, "quote_volume": 31725.2128209, "trades": 686, "taker_buy_base": 2235819.1, "taker_buy_quote": 16453.2712211 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.00735, "high": 0.007399, "low": 0.007332, "close": 0.007359, "volume": 12801238.5, "close_time": 1773381599999, "quote_volume": 94267.7940103, "trades": 1388, "taker_buy_base": 6155097.1, "taker_buy_quote": 45335.098579 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.00736, "high": 0.007367, "low": 0.00732, "close": 0.007331, "volume": 7663257.4, "close_time": 1773385199999, "quote_volume": 56244.958114, "trades": 1177, "taker_buy_base": 3348970.0, "taker_buy_quote": 24585.2312853 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.00733, "high": 0.007355, "low": 0.007321, "close": 0.00734, "volume": 5534243.1, "close_time": 1773388799999, "quote_volume": 40629.4197893, "trades": 911, "taker_buy_base": 3093076.2, "taker_buy_quote": 22705.3009322 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.007339, "high": 0.007394, "low": 0.007316, "close": 0.007346, "volume": 11077701.1, "close_time": 1773392399999, "quote_volume": 81372.538283, "trades": 1274, "taker_buy_base": 6416382.5, "taker_buy_quote": 47151.4064617 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.007345, "high": 0.007403, "low": 0.007334, "close": 0.007386, "volume": 10162345.1, "close_time": 1773395999999, "quote_volume": 74917.5746363, "trades": 1300, "taker_buy_base": 5139177.9, "taker_buy_quote": 37889.5830726 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.007386, "high": 0.007447, "low": 0.007383, "close": 0.007434, "volume": 16290458.2, "close_time": 1773399599999, "quote_volume": 120756.6882142, "trades": 1887, "taker_buy_base": 10011958.6, "taker_buy_quote": 74205.7710977 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.007435, "high": 0.007436, "low": 0.007407, "close": 0.007425, "volume": 8648405.0, "close_time": 1773403199999, "quote_volume": 64186.075606, "trades": 1082, "taker_buy_base": 4536071.1, "taker_buy_quote": 33663.2753158 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.007425, "high": 0.007512, "low": 0.007416, "close": 0.007481, "volume": 16802562.5, "close_time": 1773406799999, "quote_volume": 125266.034276, "trades": 2281, "taker_buy_base": 9191743.8, "taker_buy_quote": 68520.7593477 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.007483, "high": 0.007571, "low": 0.007465, "close": 0.00753, "volume": 29057763.0, "close_time": 1773410399999, "quote_volume": 218481.6143191, "trades": 3070, "taker_buy_base": 19305748.9, "taker_buy_quote": 145170.8992467 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.00753, "high": 0.00756, "low": 0.007369, "close": 0.007379, "volume": 18101407.6, "close_time": 1773413999999, "quote_volume": 134752.5206873, "trades": 2369, "taker_buy_base": 7669209.8, "taker_buy_quote": 57127.1379443 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.007382, "high": 0.007453, "low": 0.007362, "close": 0.00739, "volume": 19185425.6, "close_time": 1773417599999, "quote_volume": 142001.3015193, "trades": 2345, "taker_buy_base": 10668803.7, "taker_buy_quote": 79000.4483897 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.007391, "high": 0.007412, "low": 0.007315, "close": 0.007394, "volume": 15909254.0, "close_time": 1773421199999, "quote_volume": 117257.3743999, "trades": 2129, "taker_buy_base": 9185551.9, "taker_buy_quote": 67739.9381903 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.007393, "high": 0.00741, "low": 0.007274, "close": 0.007301, "volume": 9539656.7, "close_time": 1773424799999, "quote_volume": 70002.4818254, "trades": 1464, "taker_buy_base": 4951846.0, "taker_buy_quote": 36319.9617412 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.007302, "high": 0.007321, "low": 0.00726, "close": 0.007277, "volume": 10112187.7, "close_time": 1773428399999, "quote_volume": 73680.5723569, "trades": 1294, "taker_buy_base": 5025364.4, "taker_buy_quote": 36618.3640504 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.007276, "high": 0.007296, "low": 0.007259, "close": 0.007272, "volume": 11341020.2, "close_time": 1773431999999, "quote_volume": 82454.1062169, "trades": 1140, "taker_buy_base": 3863812.3, "taker_buy_quote": 28102.1146192 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.007273, "high": 0.007287, "low": 0.007263, "close": 0.00728, "volume": 3108840.9, "close_time": 1773435599999, "quote_volume": 22617.4806902, "trades": 577, "taker_buy_base": 1684665.4, "taker_buy_quote": 12258.6579654 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.007281, "high": 0.007305, "low": 0.007243, "close": 0.007261, "volume": 5001494.6, "close_time": 1773439199999, "quote_volume": 36385.6531952, "trades": 451, "taker_buy_base": 1289403.4, "taker_buy_quote": 9390.8129447 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.007265, "high": 0.007274, "low": 0.007177, "close": 0.007218, "volume": 14500810.1, "close_time": 1773442799999, "quote_volume": 104555.1342519, "trades": 1509, "taker_buy_base": 3397454.5, "taker_buy_quote": 24516.3980627 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.007212, "high": 0.007238, "low": 0.007201, "close": 0.00723, "volume": 6202796.0, "close_time": 1773446399999, "quote_volume": 44778.5258056, "trades": 727, "taker_buy_base": 2277052.7, "taker_buy_quote": 16449.2111797 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.007227, "high": 0.007227, "low": 0.007168, "close": 0.007181, "volume": 4600853.8, "close_time": 1773449999999, "quote_volume": 33114.0573967, "trades": 716, "taker_buy_base": 3025594.3, "taker_buy_quote": 21777.8261693 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.00718, "high": 0.007223, "low": 0.00716, "close": 0.007219, "volume": 3221288.0, "close_time": 1773453599999, "quote_volume": 23168.1621299, "trades": 573, "taker_buy_base": 1710004.6, "taker_buy_quote": 12300.2354826 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.007215, "high": 0.007217, "low": 0.007187, "close": 0.007209, "volume": 2615141.3, "close_time": 1773457199999, "quote_volume": 18839.6711356, "trades": 411, "taker_buy_base": 1599654.8, "taker_buy_quote": 11522.9577769 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.00721, "high": 0.007248, "low": 0.007209, "close": 0.007239, "volume": 3486731.2, "close_time": 1773460799999, "quote_volume": 25211.1363347, "trades": 466, "taker_buy_base": 2056020.8, "taker_buy_quote": 14867.4920288 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.007239, "high": 0.007259, "low": 0.00721, "close": 0.007212, "volume": 9329578.6, "close_time": 1773464399999, "quote_volume": 67537.15014, "trades": 838, "taker_buy_base": 4002215.2, "taker_buy_quote": 28985.8052074 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.007213, "high": 0.007217, "low": 0.007171, "close": 0.007193, "volume": 4867962.8, "close_time": 1773467999999, "quote_volume": 35003.4095595, "trades": 568, "taker_buy_base": 2644065.3, "taker_buy_quote": 19004.0089339 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.007192, "high": 0.007192, "low": 0.007118, "close": 0.007154, "volume": 16215515.0, "close_time": 1773471599999, "quote_volume": 115808.0574775, "trades": 1610, "taker_buy_base": 10689930.1, "taker_buy_quote": 76333.554198 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.007154, "high": 0.007164, "low": 0.007128, "close": 0.007149, "volume": 5178114.1, "close_time": 1773475199999, "quote_volume": 37008.0264686, "trades": 548, "taker_buy_base": 2835251.3, "taker_buy_quote": 20260.397808 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.007148, "high": 0.00716, "low": 0.00714, "close": 0.007141, "volume": 2495227.2, "close_time": 1773478799999, "quote_volume": 17845.4113462, "trades": 359, "taker_buy_base": 1507761.6, "taker_buy_quote": 10785.690194 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.007141, "high": 0.00716, "low": 0.007124, "close": 0.007135, "volume": 2381783.2, "close_time": 1773482399999, "quote_volume": 17018.6424327, "trades": 364, "taker_buy_base": 1062462.3, "taker_buy_quote": 7591.5368756 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.007134, "high": 0.007134, "low": 0.007107, "close": 0.007114, "volume": 2201683.3, "close_time": 1773485999999, "quote_volume": 15672.772718, "trades": 374, "taker_buy_base": 1048476.9, "taker_buy_quote": 7464.8015132 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.007113, "high": 0.007155, "low": 0.007113, "close": 0.007151, "volume": 2149238.5, "close_time": 1773489599999, "quote_volume": 15341.8309768, "trades": 402, "taker_buy_base": 1143296.4, "taker_buy_quote": 8160.3174363 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.00715, "high": 0.007157, "low": 0.007119, "close": 0.007132, "volume": 1585049.4, "close_time": 1773493199999, "quote_volume": 11314.9451295, "trades": 311, "taker_buy_base": 971972.9, "taker_buy_quote": 6939.4453156 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.007131, "high": 0.00716, "low": 0.007126, "close": 0.007154, "volume": 1049028.2, "close_time": 1773496799999, "quote_volume": 7498.7034969, "trades": 259, "taker_buy_base": 609510.3, "taker_buy_quote": 4356.8630784 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.007154, "high": 0.007163, "low": 0.007113, "close": 0.007114, "volume": 2424897.8, "close_time": 1773500399999, "quote_volume": 17328.0394816, "trades": 326, "taker_buy_base": 646406.7, "taker_buy_quote": 4620.2142092 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.007114, "high": 0.007119, "low": 0.007092, "close": 0.007116, "volume": 4687915.4, "close_time": 1773503999999, "quote_volume": 33300.3636627, "trades": 507, "taker_buy_base": 1902005.6, "taker_buy_quote": 13506.1288244 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.007115, "high": 0.007132, "low": 0.007101, "close": 0.007129, "volume": 2088773.1, "close_time": 1773507599999, "quote_volume": 14858.6670808, "trades": 383, "taker_buy_base": 618876.2, "taker_buy_quote": 4403.7618977 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.007128, "high": 0.00713, "low": 0.007103, "close": 0.007108, "volume": 1399639.7, "close_time": 1773511199999, "quote_volume": 9964.9619158, "trades": 268, "taker_buy_base": 811446.8, "taker_buy_quote": 5779.4232162 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.007107, "high": 0.007113, "low": 0.007097, "close": 0.007107, "volume": 2646128.8, "close_time": 1773514799999, "quote_volume": 18801.1414487, "trades": 388, "taker_buy_base": 1068452.0, "taker_buy_quote": 7590.4793152 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.007106, "high": 0.007106, "low": 0.007087, "close": 0.007089, "volume": 6416946.8, "close_time": 1773518399999, "quote_volume": 45534.202251, "trades": 1032, "taker_buy_base": 2876761.3, "taker_buy_quote": 20416.8081896 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.007089, "high": 0.007096, "low": 0.007072, "close": 0.007089, "volume": 3906175.9, "close_time": 1773521999999, "quote_volume": 27668.303009, "trades": 395, "taker_buy_base": 2570157.9, "taker_buy_quote": 18204.7691222 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.007089, "high": 0.007096, "low": 0.007062, "close": 0.007091, "volume": 2003432.0, "close_time": 1773525599999, "quote_volume": 14184.4647038, "trades": 252, "taker_buy_base": 1246466.6, "taker_buy_quote": 8827.0076434 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.007091, "high": 0.007099, "low": 0.007084, "close": 0.007093, "volume": 1233100.6, "close_time": 1773529199999, "quote_volume": 8747.1747652, "trades": 262, "taker_buy_base": 686764.9, "taker_buy_quote": 4872.2016513 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.007094, "high": 0.007146, "low": 0.007092, "close": 0.007145, "volume": 14913292.1, "close_time": 1773532799999, "quote_volume": 106264.0230349, "trades": 526, "taker_buy_base": 8261805.9, "taker_buy_quote": 58909.2654969 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.007141, "high": 0.007152, "low": 0.007099, "close": 0.00711, "volume": 4067582.3, "close_time": 1773536399999, "quote_volume": 28985.9598502, "trades": 495, "taker_buy_base": 2267076.1, "taker_buy_quote": 16159.6437343 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.00711, "high": 0.007136, "low": 0.007102, "close": 0.007131, "volume": 2032138.2, "close_time": 1773539999999, "quote_volume": 14469.4608849, "trades": 375, "taker_buy_base": 1184611.1, "taker_buy_quote": 8435.2947438 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.007131, "high": 0.007227, "low": 0.007131, "close": 0.007217, "volume": 5507938.3, "close_time": 1773543599999, "quote_volume": 39614.4990862, "trades": 919, "taker_buy_base": 3097182.0, "taker_buy_quote": 22278.3919275 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.007219, "high": 0.007229, "low": 0.007176, "close": 0.007186, "volume": 5563842.4, "close_time": 1773547199999, "quote_volume": 40023.0568602, "trades": 691, "taker_buy_base": 2959678.7, "taker_buy_quote": 21279.0048927 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.007187, "high": 0.007205, "low": 0.00716, "close": 0.007171, "volume": 2490434.8, "close_time": 1773550799999, "quote_volume": 17877.8853119, "trades": 443, "taker_buy_base": 1050403.3, "taker_buy_quote": 7537.0239116 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.007172, "high": 0.007201, "low": 0.007162, "close": 0.007167, "volume": 3424295.3, "close_time": 1773554399999, "quote_volume": 24587.3763675, "trades": 542, "taker_buy_base": 1860008.7, "taker_buy_quote": 13355.771246 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.007167, "high": 0.007174, "low": 0.007147, "close": 0.007169, "volume": 4371513.4, "close_time": 1773557999999, "quote_volume": 31310.6990871, "trades": 439, "taker_buy_base": 1776466.4, "taker_buy_quote": 12728.1853722 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.007168, "high": 0.007206, "low": 0.007163, "close": 0.007205, "volume": 3960160.8, "close_time": 1773561599999, "quote_volume": 28462.5189532, "trades": 508, "taker_buy_base": 2798071.8, "taker_buy_quote": 20113.5035551 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.007206, "high": 0.007222, "low": 0.007196, "close": 0.007219, "volume": 5863180.1, "close_time": 1773565199999, "quote_volume": 42276.3765838, "trades": 818, "taker_buy_base": 3313819.8, "taker_buy_quote": 23892.6621321 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.00722, "high": 0.007242, "low": 0.007206, "close": 0.007214, "volume": 3356100.9, "close_time": 1773568799999, "quote_volume": 24254.692129, "trades": 603, "taker_buy_base": 1865321.3, "taker_buy_quote": 13483.4727404 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.007213, "high": 0.007371, "low": 0.007209, "close": 0.007358, "volume": 30196001.1, "close_time": 1773572399999, "quote_volume": 220722.8126098, "trades": 2700, "taker_buy_base": 17965090.9, "taker_buy_quote": 131248.9678868 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.007355, "high": 0.007483, "low": 0.007349, "close": 0.007376, "volume": 62291690.1, "close_time": 1773575999999, "quote_volume": 462931.2188531, "trades": 6418, "taker_buy_base": 34278513.6, "taker_buy_quote": 254782.0110437 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.007379, "high": 0.007393, "low": 0.007315, "close": 0.007331, "volume": 14474447.4, "close_time": 1773579599999, "quote_volume": 106319.4982686, "trades": 1333, "taker_buy_base": 6779597.8, "taker_buy_quote": 49809.9114111 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.007332, "high": 0.007333, "low": 0.007242, "close": 0.007296, "volume": 19355935.9, "close_time": 1773583199999, "quote_volume": 140763.7652985, "trades": 1866, "taker_buy_base": 7942365.9, "taker_buy_quote": 57746.7708631 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.007297, "high": 0.007324, "low": 0.007266, "close": 0.007313, "volume": 31672130.3, "close_time": 1773586799999, "quote_volume": 230983.3105077, "trades": 1818, "taker_buy_base": 8378730.1, "taker_buy_quote": 61110.9752953 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.007313, "high": 0.007318, "low": 0.007276, "close": 0.00728, "volume": 2451882.7, "close_time": 1773590399999, "quote_volume": 17883.9860733, "trades": 407, "taker_buy_base": 1123558.7, "taker_buy_quote": 8195.1022211 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.007281, "high": 0.007304, "low": 0.007266, "close": 0.007274, "volume": 3820872.6, "close_time": 1773593999999, "quote_volume": 27836.9060559, "trades": 690, "taker_buy_base": 2037533.7, "taker_buy_quote": 14846.7801076 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.007274, "high": 0.007324, "low": 0.007259, "close": 0.007308, "volume": 3573960.7, "close_time": 1773597599999, "quote_volume": 26046.4925047, "trades": 673, "taker_buy_base": 2084506.6, "taker_buy_quote": 15194.0535176 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.007309, "high": 0.007315, "low": 0.007246, "close": 0.007259, "volume": 4481748.9, "close_time": 1773601199999, "quote_volume": 32672.0418597, "trades": 657, "taker_buy_base": 2554779.4, "taker_buy_quote": 18632.660648 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.00726, "high": 0.007306, "low": 0.007252, "close": 0.007301, "volume": 3073118.6, "close_time": 1773604799999, "quote_volume": 22365.2936692, "trades": 526, "taker_buy_base": 1400398.1, "taker_buy_quote": 10190.4853578 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.007301, "high": 0.007339, "low": 0.007279, "close": 0.007304, "volume": 4272403.3, "close_time": 1773608399999, "quote_volume": 31231.2230338, "trades": 698, "taker_buy_base": 2680869.7, "taker_buy_quote": 19600.8421634 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.007304, "high": 0.007365, "low": 0.007289, "close": 0.007344, "volume": 6149666.1, "close_time": 1773611999999, "quote_volume": 45057.8673214, "trades": 523, "taker_buy_base": 4125292.6, "taker_buy_quote": 30237.8392543 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.007345, "high": 0.007439, "low": 0.007292, "close": 0.007403, "volume": 9129775.9, "close_time": 1773615599999, "quote_volume": 67320.8003627, "trades": 859, "taker_buy_base": 5322549.0, "taker_buy_quote": 39267.1056877 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.00741, "high": 0.007416, "low": 0.007338, "close": 0.007381, "volume": 6168579.1, "close_time": 1773619199999, "quote_volume": 45521.3705174, "trades": 652, "taker_buy_base": 3426667.8, "taker_buy_quote": 25296.7056088 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.007383, "high": 0.00741, "low": 0.007364, "close": 0.007408, "volume": 6393453.7, "close_time": 1773622799999, "quote_volume": 47229.9258399, "trades": 961, "taker_buy_base": 3932848.5, "taker_buy_quote": 29056.8091773 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.007408, "high": 0.007414, "low": 0.007366, "close": 0.007399, "volume": 5964365.7, "close_time": 1773626399999, "quote_volume": 44056.3558872, "trades": 1049, "taker_buy_base": 2972394.4, "taker_buy_quote": 21960.4207543 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.007403, "high": 0.007415, "low": 0.007357, "close": 0.007405, "volume": 2787014.9, "close_time": 1773629999999, "quote_volume": 20578.5900995, "trades": 447, "taker_buy_base": 1060769.4, "taker_buy_quote": 7831.4930765 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.007405, "high": 0.007555, "low": 0.00739, "close": 0.007491, "volume": 17643012.1, "close_time": 1773633599999, "quote_volume": 131853.3563252, "trades": 1734, "taker_buy_base": 9428895.6, "taker_buy_quote": 70479.719417 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.007496, "high": 0.007608, "low": 0.007496, "close": 0.007573, "volume": 10247381.3, "close_time": 1773637199999, "quote_volume": 77479.6460454, "trades": 1161, "taker_buy_base": 6396211.6, "taker_buy_quote": 48389.1319164 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.007574, "high": 0.00769, "low": 0.007574, "close": 0.007677, "volume": 15287974.5, "close_time": 1773640799999, "quote_volume": 116575.6391543, "trades": 1380, "taker_buy_base": 10209680.9, "taker_buy_quote": 77858.6883709 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.00768, "high": 0.007686, "low": 0.007618, "close": 0.007647, "volume": 6015856.4, "close_time": 1773644399999, "quote_volume": 45987.1104081, "trades": 651, "taker_buy_base": 3214472.1, "taker_buy_quote": 24580.990203 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.00765, "high": 0.007728, "low": 0.00765, "close": 0.007699, "volume": 13313716.9, "close_time": 1773647999999, "quote_volume": 102530.160355, "trades": 1307, "taker_buy_base": 8729276.3, "taker_buy_quote": 67244.7551181 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0077, "high": 0.007748, "low": 0.007616, "close": 0.007646, "volume": 9182026.5, "close_time": 1773651599999, "quote_volume": 70653.6728038, "trades": 1298, "taker_buy_base": 4764251.5, "taker_buy_quote": 36701.7333299 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.00765, "high": 0.007698, "low": 0.00765, "close": 0.007663, "volume": 4193776.7, "close_time": 1773655199999, "quote_volume": 32162.4226613, "trades": 556, "taker_buy_base": 2460799.9, "taker_buy_quote": 18868.8563152 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.007662, "high": 0.007677, "low": 0.007578, "close": 0.007602, "volume": 5640181.5, "close_time": 1773658799999, "quote_volume": 42943.2572942, "trades": 729, "taker_buy_base": 1506903.1, "taker_buy_quote": 11478.1233176 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.007603, "high": 0.007608, "low": 0.00757, "close": 0.007586, "volume": 3872748.5, "close_time": 1773662399999, "quote_volume": 29385.1084188, "trades": 431, "taker_buy_base": 1610164.2, "taker_buy_quote": 12218.7575131 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.007585, "high": 0.00764, "low": 0.00758, "close": 0.007618, "volume": 7747687.0, "close_time": 1773665999999, "quote_volume": 58965.2163181, "trades": 982, "taker_buy_base": 4813287.3, "taker_buy_quote": 36637.5811458 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.007613, "high": 0.00768, "low": 0.007594, "close": 0.007625, "volume": 5043521.2, "close_time": 1773669599999, "quote_volume": 38495.4994105, "trades": 581, "taker_buy_base": 2377252.7, "taker_buy_quote": 18160.4905331 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.007628, "high": 0.007662, "low": 0.00751, "close": 0.007626, "volume": 12882357.8, "close_time": 1773673199999, "quote_volume": 97662.1167222, "trades": 1143, "taker_buy_base": 5688385.2, "taker_buy_quote": 43165.7311907 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.007633, "high": 0.007643, "low": 0.007563, "close": 0.007563, "volume": 4119674.3, "close_time": 1773676799999, "quote_volume": 31335.4168786, "trades": 501, "taker_buy_base": 2031773.6, "taker_buy_quote": 15453.2273066 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.007572, "high": 0.00766, "low": 0.007567, "close": 0.007636, "volume": 7028690.4, "close_time": 1773680399999, "quote_volume": 53638.1506184, "trades": 488, "taker_buy_base": 2944743.2, "taker_buy_quote": 22454.174767 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.007642, "high": 0.007706, "low": 0.00763, "close": 0.00769, "volume": 5492133.6, "close_time": 1773683999999, "quote_volume": 42108.0617935, "trades": 458, "taker_buy_base": 3400080.1, "taker_buy_quote": 26081.3200934 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.007694, "high": 0.007754, "low": 0.007694, "close": 0.007698, "volume": 7198632.8, "close_time": 1773687599999, "quote_volume": 55582.4565123, "trades": 805, "taker_buy_base": 2853067.1, "taker_buy_quote": 22035.9797036 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.007695, "high": 0.007747, "low": 0.007677, "close": 0.007699, "volume": 10607249.1, "close_time": 1773691199999, "quote_volume": 81598.0095061, "trades": 617, "taker_buy_base": 7020286.3, "taker_buy_quote": 53995.3174923 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.007703, "high": 0.007749, "low": 0.007688, "close": 0.007728, "volume": 5362761.6, "close_time": 1773694799999, "quote_volume": 41363.5007846, "trades": 565, "taker_buy_base": 2502629.7, "taker_buy_quote": 19316.1257449 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.007729, "high": 0.007811, "low": 0.007721, "close": 0.00776, "volume": 8003796.9, "close_time": 1773698399999, "quote_volume": 62171.8197132, "trades": 1269, "taker_buy_base": 3182754.8, "taker_buy_quote": 24728.8726189 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.007759, "high": 0.007839, "low": 0.007758, "close": 0.00782, "volume": 5962983.3, "close_time": 1773701999999, "quote_volume": 46542.0313864, "trades": 1278, "taker_buy_base": 3515441.4, "taker_buy_quote": 27431.661978 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.007818, "high": 0.007818, "low": 0.007756, "close": 0.007795, "volume": 7972505.8, "close_time": 1773705599999, "quote_volume": 62139.4612392, "trades": 1055, "taker_buy_base": 3580978.2, "taker_buy_quote": 27915.9384673 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.007796, "high": 0.007843, "low": 0.007774, "close": 0.007808, "volume": 10457426.3, "close_time": 1773709199999, "quote_volume": 81602.0629759, "trades": 1924, "taker_buy_base": 5336023.8, "taker_buy_quote": 41644.139229 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.007808, "high": 0.007843, "low": 0.007764, "close": 0.007783, "volume": 11119245.8, "close_time": 1773712799999, "quote_volume": 86790.6018863, "trades": 2098, "taker_buy_base": 5383140.3, "taker_buy_quote": 42034.900701 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.007786, "high": 0.007819, "low": 0.007754, "close": 0.007761, "volume": 8303864.8, "close_time": 1773716399999, "quote_volume": 64593.1857109, "trades": 1550, "taker_buy_base": 3990129.6, "taker_buy_quote": 31036.0039416 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.00776, "high": 0.007766, "low": 0.007631, "close": 0.007681, "volume": 10971586.7, "close_time": 1773719999999, "quote_volume": 84267.3966387, "trades": 1994, "taker_buy_base": 5606691.2, "taker_buy_quote": 43028.5255855 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.00768, "high": 0.007698, "low": 0.007568, "close": 0.007612, "volume": 14110391.4, "close_time": 1773723599999, "quote_volume": 107519.8265409, "trades": 1780, "taker_buy_base": 5564586.9, "taker_buy_quote": 42369.1940959 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.00761, "high": 0.007617, "low": 0.007567, "close": 0.007602, "volume": 7501544.8, "close_time": 1773727199999, "quote_volume": 56948.5930667, "trades": 1352, "taker_buy_base": 3807623.2, "taker_buy_quote": 28893.2249825 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.007603, "high": 0.007629, "low": 0.007567, "close": 0.007599, "volume": 8044411.4, "close_time": 1773730799999, "quote_volume": 61077.8501408, "trades": 1097, "taker_buy_base": 3121363.8, "taker_buy_quote": 23718.0477052 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.007598, "high": 0.007651, "low": 0.007593, "close": 0.007618, "volume": 4013343.1, "close_time": 1773734399999, "quote_volume": 30612.6925864, "trades": 627, "taker_buy_base": 2349254.1, "taker_buy_quote": 17922.0852448 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.007618, "high": 0.007644, "low": 0.007596, "close": 0.007613, "volume": 6062478.1, "close_time": 1773737999999, "quote_volume": 46223.6992755, "trades": 871, "taker_buy_base": 3191805.0, "taker_buy_quote": 24344.2828084 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.007613, "high": 0.007663, "low": 0.007607, "close": 0.007644, "volume": 9526051.4, "close_time": 1773741599999, "quote_volume": 72719.8162025, "trades": 1184, "taker_buy_base": 5720093.5, "taker_buy_quote": 43660.5037851 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.007643, "high": 0.007649, "low": 0.007615, "close": 0.007639, "volume": 7394210.8, "close_time": 1773745199999, "quote_volume": 56430.9809578, "trades": 916, "taker_buy_base": 3156614.9, "taker_buy_quote": 24097.3738547 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.007639, "high": 0.00768, "low": 0.007628, "close": 0.007632, "volume": 16210435.6, "close_time": 1773748799999, "quote_volume": 124069.0543793, "trades": 1392, "taker_buy_base": 4945916.7, "taker_buy_quote": 37877.6012129 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.007631, "high": 0.007644, "low": 0.007563, "close": 0.007578, "volume": 5359125.2, "close_time": 1773752399999, "quote_volume": 40756.5587613, "trades": 913, "taker_buy_base": 2689545.1, "taker_buy_quote": 20456.8066169 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.007578, "high": 0.007603, "low": 0.007519, "close": 0.007561, "volume": 21608080.8, "close_time": 1773755999999, "quote_volume": 163359.0935763, "trades": 2646, "taker_buy_base": 9996955.1, "taker_buy_quote": 75566.1379735 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.00756, "high": 0.007608, "low": 0.007537, "close": 0.007597, "volume": 7340674.5, "close_time": 1773759599999, "quote_volume": 55661.8933816, "trades": 1338, "taker_buy_base": 4092011.2, "taker_buy_quote": 31029.1549703 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.007594, "high": 0.007649, "low": 0.007541, "close": 0.007588, "volume": 7830895.1, "close_time": 1773763199999, "quote_volume": 59455.9548836, "trades": 1329, "taker_buy_base": 3826943.0, "taker_buy_quote": 29059.8382115 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.007587, "high": 0.007622, "low": 0.007564, "close": 0.007588, "volume": 7232860.5, "close_time": 1773766799999, "quote_volume": 54878.1296723, "trades": 1195, "taker_buy_base": 3855836.5, "taker_buy_quote": 29252.277465 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.007589, "high": 0.007626, "low": 0.007586, "close": 0.007622, "volume": 8221341.0, "close_time": 1773770399999, "quote_volume": 62524.8211623, "trades": 1316, "taker_buy_base": 3716708.0, "taker_buy_quote": 28269.2163025 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.007621, "high": 0.007633, "low": 0.007587, "close": 0.007608, "volume": 5668242.7, "close_time": 1773773999999, "quote_volume": 43087.4166881, "trades": 646, "taker_buy_base": 3461881.0, "taker_buy_quote": 26308.4993731 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.007609, "high": 0.007615, "low": 0.007569, "close": 0.00757, "volume": 3962444.4, "close_time": 1773777599999, "quote_volume": 30090.945092, "trades": 623, "taker_buy_base": 1995022.9, "taker_buy_quote": 15154.9574406 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.007571, "high": 0.007632, "low": 0.007571, "close": 0.00763, "volume": 13038468.9, "close_time": 1773781199999, "quote_volume": 99288.0068485, "trades": 2150, "taker_buy_base": 9518259.0, "taker_buy_quote": 72486.2391217 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.007631, "high": 0.007664, "low": 0.007608, "close": 0.007623, "volume": 8596233.8, "close_time": 1773784799999, "quote_volume": 65541.6193626, "trades": 570, "taker_buy_base": 4866742.1, "taker_buy_quote": 37093.9372091 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.007622, "high": 0.007658, "low": 0.007589, "close": 0.00763, "volume": 7999214.2, "close_time": 1773788399999, "quote_volume": 60982.5756035, "trades": 760, "taker_buy_base": 4992893.8, "taker_buy_quote": 38057.8177662 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.007628, "high": 0.007628, "low": 0.007581, "close": 0.007587, "volume": 5348610.0, "close_time": 1773791999999, "quote_volume": 40650.5441534, "trades": 653, "taker_buy_base": 2452047.8, "taker_buy_quote": 18635.9700281 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.007586, "high": 0.007601, "low": 0.007532, "close": 0.007541, "volume": 9954245.9, "close_time": 1773795599999, "quote_volume": 75303.2731163, "trades": 1250, "taker_buy_base": 4516386.5, "taker_buy_quote": 34159.5510353 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.007542, "high": 0.007598, "low": 0.007542, "close": 0.007571, "volume": 9592753.4, "close_time": 1773799199999, "quote_volume": 72643.5773987, "trades": 876, "taker_buy_base": 3817861.7, "taker_buy_quote": 28910.4037184 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.00757, "high": 0.007636, "low": 0.007564, "close": 0.007615, "volume": 4926101.8, "close_time": 1773802799999, "quote_volume": 37484.3451293, "trades": 728, "taker_buy_base": 3540899.4, "taker_buy_quote": 26938.8746307 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.007615, "high": 0.007667, "low": 0.007608, "close": 0.007628, "volume": 6045698.4, "close_time": 1773806399999, "quote_volume": 46183.5475718, "trades": 831, "taker_buy_base": 3608332.8, "taker_buy_quote": 27561.4376341 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.007627, "high": 0.007631, "low": 0.007579, "close": 0.007594, "volume": 4113816.9, "close_time": 1773809999999, "quote_volume": 31233.2849452, "trades": 505, "taker_buy_base": 1268586.1, "taker_buy_quote": 9632.7595192 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.007594, "high": 0.00765, "low": 0.007581, "close": 0.007585, "volume": 4579893.9, "close_time": 1773813599999, "quote_volume": 34873.0918859, "trades": 821, "taker_buy_base": 1962808.0, "taker_buy_quote": 14950.2390138 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.007585, "high": 0.007604, "low": 0.007569, "close": 0.007574, "volume": 5359402.3, "close_time": 1773817199999, "quote_volume": 40670.8540304, "trades": 852, "taker_buy_base": 1997669.8, "taker_buy_quote": 15160.3563878 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.007573, "high": 0.007573, "low": 0.007538, "close": 0.007566, "volume": 3839391.0, "close_time": 1773820799999, "quote_volume": 29003.7710593, "trades": 643, "taker_buy_base": 1867444.3, "taker_buy_quote": 14108.1106196 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.007568, "high": 0.007598, "low": 0.007568, "close": 0.007579, "volume": 4203628.2, "close_time": 1773824399999, "quote_volume": 31881.5683358, "trades": 941, "taker_buy_base": 2373904.2, "taker_buy_quote": 18000.8120622 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.00758, "high": 0.00762, "low": 0.007574, "close": 0.007595, "volume": 4885365.3, "close_time": 1773827999999, "quote_volume": 37117.8446359, "trades": 638, "taker_buy_base": 2461770.0, "taker_buy_quote": 18705.8959305 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.007593, "high": 0.007596, "low": 0.007537, "close": 0.007559, "volume": 4128875.1, "close_time": 1773831599999, "quote_volume": 31228.2918264, "trades": 594, "taker_buy_base": 1961454.9, "taker_buy_quote": 14840.729983 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.007557, "high": 0.007566, "low": 0.007377, "close": 0.007394, "volume": 16471036.3, "close_time": 1773835199999, "quote_volume": 122720.9967226, "trades": 2415, "taker_buy_base": 6466616.2, "taker_buy_quote": 48275.5164062 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.007391, "high": 0.007405, "low": 0.007301, "close": 0.007338, "volume": 22115716.5, "close_time": 1773838799999, "quote_volume": 162875.6007909, "trades": 2812, "taker_buy_base": 11705471.8, "taker_buy_quote": 86234.6116707 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.007337, "high": 0.007337, "low": 0.007242, "close": 0.007299, "volume": 23253697.7, "close_time": 1773842399999, "quote_volume": 169696.7706088, "trades": 2931, "taker_buy_base": 10771223.5, "taker_buy_quote": 78573.2615315 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.007302, "high": 0.007322, "low": 0.007182, "close": 0.007187, "volume": 26354131.9, "close_time": 1773845999999, "quote_volume": 190974.1089884, "trades": 4057, "taker_buy_base": 11546061.4, "taker_buy_quote": 83776.5151643 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.007188, "high": 0.00724, "low": 0.007157, "close": 0.00722, "volume": 18268561.7, "close_time": 1773849599999, "quote_volume": 131779.0092027, "trades": 3892, "taker_buy_base": 9911080.0, "taker_buy_quote": 71504.6960334 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.007217, "high": 0.00722, "low": 0.007157, "close": 0.007197, "volume": 18786355.8, "close_time": 1773853199999, "quote_volume": 135170.9350554, "trades": 2349, "taker_buy_base": 8528645.6, "taker_buy_quote": 61348.35324 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.007199, "high": 0.007263, "low": 0.007167, "close": 0.00724, "volume": 19406654.2, "close_time": 1773856799999, "quote_volume": 139874.0604202, "trades": 2729, "taker_buy_base": 10497762.8, "taker_buy_quote": 75666.1222254 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.007241, "high": 0.007301, "low": 0.007216, "close": 0.007237, "volume": 15745986.6, "close_time": 1773860399999, "quote_volume": 114568.1914895, "trades": 1779, "taker_buy_base": 5217610.7, "taker_buy_quote": 37920.686203 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.007238, "high": 0.007279, "low": 0.007233, "close": 0.007247, "volume": 8925248.5, "close_time": 1773863999999, "quote_volume": 64747.497265, "trades": 1199, "taker_buy_base": 4506204.3, "taker_buy_quote": 32693.5276506 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.007246, "high": 0.007284, "low": 0.007175, "close": 0.00726, "volume": 12332029.1, "close_time": 1773867599999, "quote_volume": 89249.5547123, "trades": 1471, "taker_buy_base": 7532987.1, "taker_buy_quote": 54519.4940781 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.007259, "high": 0.007314, "low": 0.007256, "close": 0.007304, "volume": 5020442.9, "close_time": 1773871199999, "quote_volume": 36632.9232963, "trades": 412, "taker_buy_base": 2461008.6, "taker_buy_quote": 17954.4528983 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.007302, "high": 0.007302, "low": 0.00727, "close": 0.007282, "volume": 4197918.5, "close_time": 1773874799999, "quote_volume": 30589.9997688, "trades": 583, "taker_buy_base": 2424288.6, "taker_buy_quote": 17668.3800211 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.007283, "high": 0.007311, "low": 0.007267, "close": 0.007306, "volume": 3549121.3, "close_time": 1773878399999, "quote_volume": 25880.4622557, "trades": 461, "taker_buy_base": 2080234.6, "taker_buy_quote": 15175.7435878 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.007308, "high": 0.007313, "low": 0.007281, "close": 0.007293, "volume": 5604682.9, "close_time": 1773881999999, "quote_volume": 40890.0982119, "trades": 872, "taker_buy_base": 2801227.3, "taker_buy_quote": 20440.8500457 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.007293, "high": 0.007299, "low": 0.007274, "close": 0.007283, "volume": 3850926.8, "close_time": 1773885599999, "quote_volume": 28056.2864782, "trades": 520, "taker_buy_base": 2041828.7, "taker_buy_quote": 14876.2862618 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.007282, "high": 0.007296, "low": 0.007254, "close": 0.007282, "volume": 3546906.3, "close_time": 1773889199999, "quote_volume": 25815.4286901, "trades": 479, "taker_buy_base": 1131086.4, "taker_buy_quote": 8235.1987752 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.007282, "high": 0.007374, "low": 0.007282, "close": 0.007325, "volume": 6721788.1, "close_time": 1773892799999, "quote_volume": 49290.5232947, "trades": 845, "taker_buy_base": 4058288.6, "taker_buy_quote": 29755.9485775 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.007324, "high": 0.007338, "low": 0.007291, "close": 0.007291, "volume": 9456154.4, "close_time": 1773896399999, "quote_volume": 69179.9703732, "trades": 1201, "taker_buy_base": 4257406.8, "taker_buy_quote": 31156.7605931 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.00729, "high": 0.007292, "low": 0.007235, "close": 0.007249, "volume": 6405556.1, "close_time": 1773899999999, "quote_volume": 46502.0695816, "trades": 619, "taker_buy_base": 2508246.3, "taker_buy_quote": 18217.8491704 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.007248, "high": 0.007259, "low": 0.007213, "close": 0.007241, "volume": 3723486.5, "close_time": 1773903599999, "quote_volume": 26965.9495296, "trades": 631, "taker_buy_base": 1859384.7, "taker_buy_quote": 13463.1154531 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.007241, "high": 0.007242, "low": 0.007148, "close": 0.007187, "volume": 27134739.4, "close_time": 1773907199999, "quote_volume": 195448.7785705, "trades": 2934, "taker_buy_base": 12030538.6, "taker_buy_quote": 86617.8487997 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.007186, "high": 0.007235, "low": 0.007184, "close": 0.007206, "volume": 5507322.0, "close_time": 1773910799999, "quote_volume": 39662.4336225, "trades": 823, "taker_buy_base": 3259731.1, "taker_buy_quote": 23473.6826282 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.007206, "high": 0.007263, "low": 0.007201, "close": 0.00726, "volume": 4523341.4, "close_time": 1773914399999, "quote_volume": 32723.4966017, "trades": 823, "taker_buy_base": 2450420.4, "taker_buy_quote": 17726.9253477 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.007259, "high": 0.007264, "low": 0.007202, "close": 0.007206, "volume": 5533127.1, "close_time": 1773917999999, "quote_volume": 39953.2605155, "trades": 534, "taker_buy_base": 1856827.5, "taker_buy_quote": 13408.4168747 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.007205, "high": 0.007231, "low": 0.007199, "close": 0.00721, "volume": 3561627.5, "close_time": 1773921599999, "quote_volume": 25684.1571889, "trades": 578, "taker_buy_base": 2360168.6, "taker_buy_quote": 17022.4996587 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.00721, "high": 0.00721, "low": 0.007129, "close": 0.00713, "volume": 7876796.4, "close_time": 1773925199999, "quote_volume": 56478.2131392, "trades": 1268, "taker_buy_base": 3536403.3, "taker_buy_quote": 25366.81831 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.00713, "high": 0.007201, "low": 0.007096, "close": 0.007192, "volume": 15477562.5, "close_time": 1773928799999, "quote_volume": 110535.0129223, "trades": 2030, "taker_buy_base": 6807424.9, "taker_buy_quote": 48616.2733335 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.007193, "high": 0.007219, "low": 0.007145, "close": 0.007179, "volume": 6631759.3, "close_time": 1773932399999, "quote_volume": 47601.6847849, "trades": 1109, "taker_buy_base": 3596273.9, "taker_buy_quote": 25809.4167034 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.007178, "high": 0.007195, "low": 0.007109, "close": 0.007178, "volume": 7259177.1, "close_time": 1773935999999, "quote_volume": 51924.8401341, "trades": 1182, "taker_buy_base": 3485338.1, "taker_buy_quote": 24937.1757549 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.007177, "high": 0.007177, "low": 0.007136, "close": 0.007149, "volume": 4481543.6, "close_time": 1773939599999, "quote_volume": 32075.9615252, "trades": 755, "taker_buy_base": 2273443.5, "taker_buy_quote": 16271.9154252 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.00715, "high": 0.007207, "low": 0.007125, "close": 0.007205, "volume": 4349856.4, "close_time": 1773943199999, "quote_volume": 31171.1275539, "trades": 708, "taker_buy_base": 2088361.6, "taker_buy_quote": 14964.7242626 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.007206, "high": 0.007209, "low": 0.007171, "close": 0.007209, "volume": 3881991.1, "close_time": 1773946799999, "quote_volume": 27917.3404069, "trades": 732, "taker_buy_base": 2619079.3, "taker_buy_quote": 18838.2605282 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.007207, "high": 0.007273, "low": 0.007205, "close": 0.007225, "volume": 5579847.2, "close_time": 1773950399999, "quote_volume": 40418.1576132, "trades": 1096, "taker_buy_base": 2629338.1, "taker_buy_quote": 19043.0538261 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.007226, "high": 0.007253, "low": 0.007218, "close": 0.007235, "volume": 3390898.6, "close_time": 1773953999999, "quote_volume": 24526.3412799, "trades": 569, "taker_buy_base": 1580783.8, "taker_buy_quote": 11438.5094608 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.007234, "high": 0.007263, "low": 0.007231, "close": 0.007255, "volume": 2087535.2, "close_time": 1773957599999, "quote_volume": 15126.8864349, "trades": 248, "taker_buy_base": 1151199.9, "taker_buy_quote": 8342.8427685 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.007255, "high": 0.007262, "low": 0.007195, "close": 0.007226, "volume": 3852949.9, "close_time": 1773961199999, "quote_volume": 27847.2323277, "trades": 646, "taker_buy_base": 1441324.8, "taker_buy_quote": 10418.2438841 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.007227, "high": 0.007256, "low": 0.00722, "close": 0.007256, "volume": 3850907.7, "close_time": 1773964799999, "quote_volume": 27880.0936781, "trades": 728, "taker_buy_base": 1837947.1, "taker_buy_quote": 13306.5913335 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.007255, "high": 0.007284, "low": 0.007241, "close": 0.00728, "volume": 5706347.9, "close_time": 1773968399999, "quote_volume": 41451.3102755, "trades": 688, "taker_buy_base": 2861797.0, "taker_buy_quote": 20787.2683352 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.00728, "high": 0.007345, "low": 0.00728, "close": 0.007328, "volume": 6401417.2, "close_time": 1773971999999, "quote_volume": 46797.955272, "trades": 618, "taker_buy_base": 3334458.9, "taker_buy_quote": 24385.1928982 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.007329, "high": 0.007339, "low": 0.007292, "close": 0.007321, "volume": 2984977.1, "close_time": 1773975599999, "quote_volume": 21854.0123418, "trades": 489, "taker_buy_base": 1022795.4, "taker_buy_quote": 7485.7976523 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.00732, "high": 0.007362, "low": 0.007318, "close": 0.007348, "volume": 5403089.6, "close_time": 1773979199999, "quote_volume": 39669.6855605, "trades": 622, "taker_buy_base": 3238563.5, "taker_buy_quote": 23781.8359782 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.007346, "high": 0.00736, "low": 0.007307, "close": 0.007353, "volume": 3920568.3, "close_time": 1773982799999, "quote_volume": 28736.2562847, "trades": 529, "taker_buy_base": 1436109.2, "taker_buy_quote": 10537.9266273 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.007351, "high": 0.007416, "low": 0.007351, "close": 0.007379, "volume": 6726851.3, "close_time": 1773986399999, "quote_volume": 49728.8701849, "trades": 899, "taker_buy_base": 4519154.3, "taker_buy_quote": 33415.9453969 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.007377, "high": 0.007392, "low": 0.007348, "close": 0.007372, "volume": 4969919.0, "close_time": 1773989999999, "quote_volume": 36653.3314519, "trades": 600, "taker_buy_base": 2417436.1, "taker_buy_quote": 17836.5416296 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.007371, "high": 0.007376, "low": 0.007323, "close": 0.007338, "volume": 5598097.5, "close_time": 1773993599999, "quote_volume": 41100.6572349, "trades": 890, "taker_buy_base": 3114791.9, "taker_buy_quote": 22868.8801255 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.007337, "high": 0.007375, "low": 0.007326, "close": 0.007333, "volume": 5736547.6, "close_time": 1773997199999, "quote_volume": 42113.8035463, "trades": 895, "taker_buy_base": 3355702.3, "taker_buy_quote": 24630.5176057 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.007331, "high": 0.007339, "low": 0.00728, "close": 0.007311, "volume": 5824239.5, "close_time": 1774000799999, "quote_volume": 42557.4890182, "trades": 770, "taker_buy_base": 3179054.8, "taker_buy_quote": 23228.2336268 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.007311, "high": 0.007349, "low": 0.007282, "close": 0.007347, "volume": 4327554.0, "close_time": 1774004399999, "quote_volume": 31671.3424901, "trades": 618, "taker_buy_base": 2221705.2, "taker_buy_quote": 16259.7955827 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.007346, "high": 0.007377, "low": 0.007307, "close": 0.007343, "volume": 6997209.7, "close_time": 1774007999999, "quote_volume": 51427.109352, "trades": 710, "taker_buy_base": 3039070.8, "taker_buy_quote": 22327.0819886 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.007346, "high": 0.007388, "low": 0.007333, "close": 0.007349, "volume": 6936161.9, "close_time": 1774011599999, "quote_volume": 50999.2145625, "trades": 779, "taker_buy_base": 3719080.0, "taker_buy_quote": 27347.277517 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.00735, "high": 0.007395, "low": 0.007314, "close": 0.007326, "volume": 11489270.0, "close_time": 1774015199999, "quote_volume": 84547.0905268, "trades": 1777, "taker_buy_base": 5615537.2, "taker_buy_quote": 41313.794082 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.007325, "high": 0.007374, "low": 0.007299, "close": 0.007302, "volume": 13605934.1, "close_time": 1774018799999, "quote_volume": 99674.567793, "trades": 1931, "taker_buy_base": 6318167.2, "taker_buy_quote": 46290.4042954 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.007307, "high": 0.00736, "low": 0.007299, "close": 0.007358, "volume": 14560097.7, "close_time": 1774022399999, "quote_volume": 106709.7319978, "trades": 1525, "taker_buy_base": 7360056.3, "taker_buy_quote": 53953.4969041 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.007358, "high": 0.007372, "low": 0.007315, "close": 0.007346, "volume": 22176768.0, "close_time": 1774025999999, "quote_volume": 162887.3472069, "trades": 2013, "taker_buy_base": 11723070.8, "taker_buy_quote": 86080.7857441 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.007348, "high": 0.007364, "low": 0.007311, "close": 0.007344, "volume": 9495307.0, "close_time": 1774029599999, "quote_volume": 69657.352089, "trades": 932, "taker_buy_base": 5619534.1, "taker_buy_quote": 41209.8450589 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.007345, "high": 0.007353, "low": 0.007236, "close": 0.007243, "volume": 23175488.2, "close_time": 1774033199999, "quote_volume": 168463.4658588, "trades": 1557, "taker_buy_base": 5029650.8, "taker_buy_quote": 36589.5434947 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.007244, "high": 0.007259, "low": 0.007172, "close": 0.007228, "volume": 19421150.1, "close_time": 1774036799999, "quote_volume": 140025.3777406, "trades": 1747, "taker_buy_base": 10097349.2, "taker_buy_quote": 72780.2086948 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.007225, "high": 0.007233, "low": 0.007172, "close": 0.007231, "volume": 6518406.0, "close_time": 1774040399999, "quote_volume": 46984.0325187, "trades": 1341, "taker_buy_base": 3305443.4, "taker_buy_quote": 23823.5767473 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.007231, "high": 0.007281, "low": 0.007211, "close": 0.007262, "volume": 14765213.4, "close_time": 1774043999999, "quote_volume": 106858.1333666, "trades": 1084, "taker_buy_base": 6422348.4, "taker_buy_quote": 46502.7676977 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.007262, "high": 0.007296, "low": 0.007259, "close": 0.00726, "volume": 3028226.9, "close_time": 1774047599999, "quote_volume": 22032.6442728, "trades": 521, "taker_buy_base": 1563214.7, "taker_buy_quote": 11372.892333 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.007259, "high": 0.007259, "low": 0.007225, "close": 0.007251, "volume": 4823135.7, "close_time": 1774051199999, "quote_volume": 34936.4999289, "trades": 534, "taker_buy_base": 2352124.7, "taker_buy_quote": 17036.9128374 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.007251, "high": 0.007274, "low": 0.007251, "close": 0.007269, "volume": 2141670.3, "close_time": 1774054799999, "quote_volume": 15552.6838339, "trades": 452, "taker_buy_base": 1039277.7, "taker_buy_quote": 7548.6940293 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.007269, "high": 0.00729, "low": 0.007231, "close": 0.007231, "volume": 2466794.1, "close_time": 1774058399999, "quote_volume": 17898.9820298, "trades": 541, "taker_buy_base": 1207785.1, "taker_buy_quote": 8764.4655354 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.00723, "high": 0.007269, "low": 0.007224, "close": 0.007261, "volume": 4163089.2, "close_time": 1774061999999, "quote_volume": 30202.1917871, "trades": 542, "taker_buy_base": 1807980.7, "taker_buy_quote": 13117.5414156 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.007262, "high": 0.007265, "low": 0.007234, "close": 0.00724, "volume": 3661161.9, "close_time": 1774065599999, "quote_volume": 26530.8212523, "trades": 588, "taker_buy_base": 1958563.3, "taker_buy_quote": 14193.3868323 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.007239, "high": 0.007253, "low": 0.007226, "close": 0.007229, "volume": 1822815.6, "close_time": 1774069199999, "quote_volume": 13193.8747872, "trades": 453, "taker_buy_base": 993690.8, "taker_buy_quote": 7193.5966624 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.00723, "high": 0.00726, "low": 0.007229, "close": 0.007246, "volume": 2996079.5, "close_time": 1774072799999, "quote_volume": 21705.4575768, "trades": 457, "taker_buy_base": 1884208.3, "taker_buy_quote": 13654.71095 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.007245, "high": 0.007267, "low": 0.007237, "close": 0.007251, "volume": 1609215.9, "close_time": 1774076399999, "quote_volume": 11667.4337852, "trades": 336, "taker_buy_base": 668957.7, "taker_buy_quote": 4851.039105 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.007251, "high": 0.007252, "low": 0.007224, "close": 0.007224, "volume": 1565224.6, "close_time": 1774079999999, "quote_volume": 11336.0605518, "trades": 329, "taker_buy_base": 841647.0, "taker_buy_quote": 6096.7331638 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.007223, "high": 0.007242, "low": 0.00721, "close": 0.007241, "volume": 2298673.9, "close_time": 1774083599999, "quote_volume": 16615.5633989, "trades": 351, "taker_buy_base": 1512618.9, "taker_buy_quote": 10933.8700612 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.00724, "high": 0.007252, "low": 0.007213, "close": 0.007214, "volume": 946720.7, "close_time": 1774087199999, "quote_volume": 6851.240006, "trades": 211, "taker_buy_base": 531321.7, "taker_buy_quote": 3843.4624062 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.007214, "high": 0.007214, "low": 0.00719, "close": 0.007202, "volume": 3235960.3, "close_time": 1774090799999, "quote_volume": 23291.8529025, "trades": 453, "taker_buy_base": 2092206.5, "taker_buy_quote": 15059.137765 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.007202, "high": 0.007212, "low": 0.007192, "close": 0.007199, "volume": 6460861.9, "close_time": 1774094399999, "quote_volume": 46540.1982075, "trades": 632, "taker_buy_base": 3715723.3, "taker_buy_quote": 26774.8280437 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.007199, "high": 0.007214, "low": 0.007194, "close": 0.007199, "volume": 1612134.9, "close_time": 1774097999999, "quote_volume": 11614.7840221, "trades": 337, "taker_buy_base": 921849.2, "taker_buy_quote": 6641.8063166 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.007198, "high": 0.0072, "low": 0.00714, "close": 0.007165, "volume": 9827268.2, "close_time": 1774101599999, "quote_volume": 70368.5063149, "trades": 864, "taker_buy_base": 4222040.0, "taker_buy_quote": 30225.9449806 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.007165, "high": 0.007212, "low": 0.007164, "close": 0.007169, "volume": 4587995.7, "close_time": 1774105199999, "quote_volume": 32979.1852609, "trades": 712, "taker_buy_base": 2260651.4, "taker_buy_quote": 16260.8865274 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.007169, "high": 0.007251, "low": 0.007167, "close": 0.007251, "volume": 14476638.9, "close_time": 1774108799999, "quote_volume": 104376.814022, "trades": 1487, "taker_buy_base": 8780458.4, "taker_buy_quote": 63338.6421824 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.007251, "high": 0.007258, "low": 0.007202, "close": 0.007207, "volume": 5610816.5, "close_time": 1774112399999, "quote_volume": 40526.9490379, "trades": 834, "taker_buy_base": 2654739.4, "taker_buy_quote": 19188.0136354 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.00721, "high": 0.007214, "low": 0.007191, "close": 0.007202, "volume": 4980575.9, "close_time": 1774115999999, "quote_volume": 35873.9934094, "trades": 513, "taker_buy_base": 2944715.2, "taker_buy_quote": 21209.36589 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.007201, "high": 0.007222, "low": 0.007196, "close": 0.007206, "volume": 4831762.9, "close_time": 1774119599999, "quote_volume": 34803.6590205, "trades": 832, "taker_buy_base": 2847574.9, "taker_buy_quote": 20515.0226843 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.007205, "high": 0.007205, "low": 0.007182, "close": 0.007197, "volume": 2761991.7, "close_time": 1774123199999, "quote_volume": 19866.1673195, "trades": 385, "taker_buy_base": 1653089.8, "taker_buy_quote": 11885.8674086 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.007196, "high": 0.007223, "low": 0.007192, "close": 0.007215, "volume": 3979151.7, "close_time": 1774126799999, "quote_volume": 28700.583173, "trades": 733, "taker_buy_base": 1379865.4, "taker_buy_quote": 9952.1737377 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.007217, "high": 0.007222, "low": 0.007192, "close": 0.007195, "volume": 2628306.4, "close_time": 1774130399999, "quote_volume": 18930.3858906, "trades": 328, "taker_buy_base": 1324102.8, "taker_buy_quote": 9538.7129212 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.007191, "high": 0.007214, "low": 0.007178, "close": 0.007199, "volume": 3186767.6, "close_time": 1774133999999, "quote_volume": 22934.3902527, "trades": 530, "taker_buy_base": 1493909.1, "taker_buy_quote": 10750.1742655 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.007199, "high": 0.007199, "low": 0.00699, "close": 0.007035, "volume": 22145151.9, "close_time": 1774137599999, "quote_volume": 156422.0108312, "trades": 3271, "taker_buy_base": 9031687.3, "taker_buy_quote": 63759.8581916 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.007034, "high": 0.007079, "low": 0.00692, "close": 0.007039, "volume": 22810520.7, "close_time": 1774141199999, "quote_volume": 159906.195194, "trades": 4044, "taker_buy_base": 11301044.7, "taker_buy_quote": 79235.0426099 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.00704, "high": 0.007066, "low": 0.007009, "close": 0.00704, "volume": 10535553.9, "close_time": 1774144799999, "quote_volume": 74099.9091375, "trades": 1418, "taker_buy_base": 5690103.4, "taker_buy_quote": 40031.8471732 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.007042, "high": 0.007103, "low": 0.007041, "close": 0.007075, "volume": 6041148.1, "close_time": 1774148399999, "quote_volume": 42688.5202557, "trades": 1111, "taker_buy_base": 3054764.9, "taker_buy_quote": 21588.8394385 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.007074, "high": 0.007127, "low": 0.007051, "close": 0.007071, "volume": 7814074.0, "close_time": 1774151999999, "quote_volume": 55377.1714825, "trades": 971, "taker_buy_base": 3498698.8, "taker_buy_quote": 24813.0814539 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.007071, "high": 0.007108, "low": 0.007065, "close": 0.007097, "volume": 8195580.2, "close_time": 1774155599999, "quote_volume": 58084.8008356, "trades": 966, "taker_buy_base": 3252871.9, "taker_buy_quote": 23066.0149001 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.007096, "high": 0.007096, "low": 0.007065, "close": 0.007067, "volume": 3802833.0, "close_time": 1774159199999, "quote_volume": 26936.2983111, "trades": 501, "taker_buy_base": 1696925.0, "taker_buy_quote": 12018.3093342 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.00707, "high": 0.00707, "low": 0.007041, "close": 0.007057, "volume": 2518555.4, "close_time": 1774162799999, "quote_volume": 17762.8949215, "trades": 463, "taker_buy_base": 1230143.1, "taker_buy_quote": 8676.7863633 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.007056, "high": 0.007072, "low": 0.007023, "close": 0.007024, "volume": 5801595.3, "close_time": 1774166399999, "quote_volume": 40941.5847739, "trades": 536, "taker_buy_base": 1255829.6, "taker_buy_quote": 8858.8982107 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.007025, "high": 0.007025, "low": 0.006971, "close": 0.007008, "volume": 5055744.8, "close_time": 1774169999999, "quote_volume": 35371.6104905, "trades": 896, "taker_buy_base": 2788331.9, "taker_buy_quote": 19508.4160798 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.007007, "high": 0.007026, "low": 0.006991, "close": 0.006998, "volume": 5132368.3, "close_time": 1774173599999, "quote_volume": 35947.4561215, "trades": 699, "taker_buy_base": 1555456.4, "taker_buy_quote": 10902.7619625 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.006998, "high": 0.006998, "low": 0.006935, "close": 0.00694, "volume": 10271291.6, "close_time": 1774177199999, "quote_volume": 71537.4827405, "trades": 931, "taker_buy_base": 3790494.5, "taker_buy_quote": 26407.1930553 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.006939, "high": 0.00695, "low": 0.006924, "close": 0.006932, "volume": 3461684.0, "close_time": 1774180799999, "quote_volume": 24009.7407961, "trades": 713, "taker_buy_base": 1468771.9, "taker_buy_quote": 10187.3629879 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.006931, "high": 0.006997, "low": 0.00693, "close": 0.006964, "volume": 5069697.3, "close_time": 1774184399999, "quote_volume": 35278.7976847, "trades": 824, "taker_buy_base": 2271489.5, "taker_buy_quote": 15808.6011911 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.006965, "high": 0.006997, "low": 0.006934, "close": 0.006953, "volume": 4679679.9, "close_time": 1774187999999, "quote_volume": 32614.8379102, "trades": 747, "taker_buy_base": 1920926.4, "taker_buy_quote": 13393.415911 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.006952, "high": 0.006974, "low": 0.006932, "close": 0.006946, "volume": 2611358.9, "close_time": 1774191599999, "quote_volume": 18160.1342176, "trades": 493, "taker_buy_base": 1196261.0, "taker_buy_quote": 8319.2734502 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.006946, "high": 0.006973, "low": 0.006942, "close": 0.006964, "volume": 6309942.7, "close_time": 1774195199999, "quote_volume": 43889.5356053, "trades": 562, "taker_buy_base": 4033149.7, "taker_buy_quote": 28048.9588233 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.006965, "high": 0.006973, "low": 0.006943, "close": 0.006951, "volume": 2782529.0, "close_time": 1774198799999, "quote_volume": 19372.3784889, "trades": 455, "taker_buy_base": 1583247.5, "taker_buy_quote": 11024.4180025 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.00695, "high": 0.006956, "low": 0.006933, "close": 0.006939, "volume": 2313727.5, "close_time": 1774202399999, "quote_volume": 16070.5890006, "trades": 504, "taker_buy_base": 1172859.8, "taker_buy_quote": 8147.868845 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.006938, "high": 0.00696, "low": 0.006894, "close": 0.006929, "volume": 6694190.2, "close_time": 1774205999999, "quote_volume": 46326.4919588, "trades": 981, "taker_buy_base": 2625218.8, "taker_buy_quote": 18181.2816854 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.006928, "high": 0.006928, "low": 0.006872, "close": 0.00689, "volume": 8543302.1, "close_time": 1774209599999, "quote_volume": 58910.9642587, "trades": 932, "taker_buy_base": 3515275.4, "taker_buy_quote": 24249.4391844 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.006891, "high": 0.00692, "low": 0.006879, "close": 0.006892, "volume": 3316978.9, "close_time": 1774213199999, "quote_volume": 22879.11097, "trades": 493, "taker_buy_base": 1791094.3, "taker_buy_quote": 12354.9476623 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.006895, "high": 0.006901, "low": 0.00679, "close": 0.006856, "volume": 20950596.4, "close_time": 1774216799999, "quote_volume": 143357.2482361, "trades": 1154, "taker_buy_base": 11039141.6, "taker_buy_quote": 75578.7519815 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.00686, "high": 0.00691, "low": 0.006813, "close": 0.006896, "volume": 6339000.4, "close_time": 1774220399999, "quote_volume": 43588.2051097, "trades": 538, "taker_buy_base": 3044309.4, "taker_buy_quote": 20935.1393477 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.006896, "high": 0.006912, "low": 0.006859, "close": 0.00687, "volume": 4740544.4, "close_time": 1774223999999, "quote_volume": 32654.7533849, "trades": 389, "taker_buy_base": 1721209.8, "taker_buy_quote": 11864.3510908 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00687, "high": 0.006899, "low": 0.006836, "close": 0.006889, "volume": 4248317.5, "close_time": 1774227599999, "quote_volume": 29209.9241388, "trades": 262, "taker_buy_base": 2034096.7, "taker_buy_quote": 13990.2808442 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.006891, "high": 0.006926, "low": 0.006873, "close": 0.006901, "volume": 2058592.5, "close_time": 1774231199999, "quote_volume": 14211.0917663, "trades": 188, "taker_buy_base": 996030.0, "taker_buy_quote": 6878.5764161 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.006896, "high": 0.006943, "low": 0.006886, "close": 0.006928, "volume": 2236039.9, "close_time": 1774234799999, "quote_volume": 15476.7125938, "trades": 241, "taker_buy_base": 957559.9, "taker_buy_quote": 6627.479883 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.006926, "high": 0.00696, "low": 0.006914, "close": 0.006927, "volume": 2597320.2, "close_time": 1774238399999, "quote_volume": 18003.3782703, "trades": 257, "taker_buy_base": 1412764.1, "taker_buy_quote": 9793.7551955 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.006925, "high": 0.006961, "low": 0.00692, "close": 0.006961, "volume": 3306801.0, "close_time": 1774241999999, "quote_volume": 22941.6663081, "trades": 379, "taker_buy_base": 1504255.8, "taker_buy_quote": 10437.770532 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.006965, "high": 0.006974, "low": 0.006928, "close": 0.006949, "volume": 2678223.0, "close_time": 1774245599999, "quote_volume": 18605.5500475, "trades": 192, "taker_buy_base": 1561582.9, "taker_buy_quote": 10847.3921809 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.006946, "high": 0.006946, "low": 0.006851, "close": 0.006873, "volume": 5006272.6, "close_time": 1774249199999, "quote_volume": 34537.4975925, "trades": 444, "taker_buy_base": 1908109.3, "taker_buy_quote": 13161.5074978 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.006875, "high": 0.006879, "low": 0.006811, "close": 0.006861, "volume": 6667268.3, "close_time": 1774252799999, "quote_volume": 45666.35214, "trades": 675, "taker_buy_base": 3941140.1, "taker_buy_quote": 27000.2062448 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.006862, "high": 0.00688, "low": 0.006828, "close": 0.006839, "volume": 5861294.7, "close_time": 1774256399999, "quote_volume": 40151.3784063, "trades": 455, "taker_buy_base": 3618436.7, "taker_buy_quote": 24785.0756375 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.006841, "high": 0.006866, "low": 0.006809, "close": 0.006861, "volume": 4113154.7, "close_time": 1774259999999, "quote_volume": 28106.4698744, "trades": 378, "taker_buy_base": 2558626.6, "taker_buy_quote": 17482.895926 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.006862, "high": 0.006892, "low": 0.006854, "close": 0.00687, "volume": 5099042.4, "close_time": 1774263599999, "quote_volume": 35036.0710776, "trades": 496, "taker_buy_base": 2891775.9, "taker_buy_quote": 19875.053676 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.006875, "high": 0.007164, "low": 0.00687, "close": 0.007059, "volume": 34160034.2, "close_time": 1774267199999, "quote_volume": 241382.4015247, "trades": 2208, "taker_buy_base": 17349042.0, "taker_buy_quote": 122427.7549968 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.00706, "high": 0.007133, "low": 0.007025, "close": 0.00712, "volume": 12794425.9, "close_time": 1774270799999, "quote_volume": 90689.1721665, "trades": 732, "taker_buy_base": 6041645.2, "taker_buy_quote": 42794.8286753 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.007124, "high": 0.007168, "low": 0.007077, "close": 0.007159, "volume": 9001685.2, "close_time": 1774274399999, "quote_volume": 64121.2963833, "trades": 590, "taker_buy_base": 5666315.0, "taker_buy_quote": 40377.8254994 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.007164, "high": 0.007194, "low": 0.007095, "close": 0.007132, "volume": 11444464.4, "close_time": 1774277999999, "quote_volume": 81669.2443352, "trades": 606, "taker_buy_base": 5695202.1, "taker_buy_quote": 40683.2544569 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.007131, "high": 0.007165, "low": 0.007025, "close": 0.007032, "volume": 11831317.7, "close_time": 1774281599999, "quote_volume": 83849.9676316, "trades": 859, "taker_buy_base": 4925934.5, "taker_buy_quote": 34906.0233356 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.007034, "high": 0.007064, "low": 0.007005, "close": 0.007042, "volume": 5227068.6, "close_time": 1774285199999, "quote_volume": 36767.1437789, "trades": 336, "taker_buy_base": 2943258.3, "taker_buy_quote": 20695.7277274 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.007046, "high": 0.007079, "low": 0.007018, "close": 0.007062, "volume": 2938011.5, "close_time": 1774288799999, "quote_volume": 20686.8405984, "trades": 231, "taker_buy_base": 1795865.7, "taker_buy_quote": 12642.6688402 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.007068, "high": 0.00709, "low": 0.007046, "close": 0.00709, "volume": 2936874.4, "close_time": 1774292399999, "quote_volume": 20746.0053274, "trades": 182, "taker_buy_base": 1127111.1, "taker_buy_quote": 7962.8111098 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.007088, "high": 0.007111, "low": 0.007037, "close": 0.007041, "volume": 3111225.7, "close_time": 1774295999999, "quote_volume": 22027.878308, "trades": 289, "taker_buy_base": 1420582.5, "taker_buy_quote": 10057.2499964 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.007042, "high": 0.007079, "low": 0.007019, "close": 0.007068, "volume": 2583856.0, "close_time": 1774299599999, "quote_volume": 18221.4519654, "trades": 346, "taker_buy_base": 1368275.7, "taker_buy_quote": 9652.5036843 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.007069, "high": 0.007104, "low": 0.007069, "close": 0.007089, "volume": 3170365.2, "close_time": 1774303199999, "quote_volume": 22466.2773047, "trades": 199, "taker_buy_base": 1800468.5, "taker_buy_quote": 12757.2849154 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.007094, "high": 0.007094, "low": 0.007028, "close": 0.007048, "volume": 3638582.4, "close_time": 1774306799999, "quote_volume": 25629.4977713, "trades": 197, "taker_buy_base": 1824831.5, "taker_buy_quote": 12851.3643765 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.007047, "high": 0.007071, "low": 0.00701, "close": 0.007064, "volume": 10023754.8, "close_time": 1774310399999, "quote_volume": 70606.4059956, "trades": 370, "taker_buy_base": 6567369.8, "taker_buy_quote": 46262.7958794 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.007063, "high": 0.007082, "low": 0.006987, "close": 0.007023, "volume": 7524532.6, "close_time": 1774313999999, "quote_volume": 52861.4305503, "trades": 489, "taker_buy_base": 3023888.1, "taker_buy_quote": 21247.2700942 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.007013, "high": 0.007018, "low": 0.006951, "close": 0.006978, "volume": 6403162.7, "close_time": 1774317599999, "quote_volume": 44665.1285731, "trades": 295, "taker_buy_base": 3875095.3, "taker_buy_quote": 27020.5057087 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.006973, "high": 0.007021, "low": 0.00697, "close": 0.006981, "volume": 3190619.1, "close_time": 1774321199999, "quote_volume": 22314.5441822, "trades": 224, "taker_buy_base": 1667847.5, "taker_buy_quote": 11664.347419 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.006981, "high": 0.007009, "low": 0.006971, "close": 0.006998, "volume": 5818958.3, "close_time": 1774324799999, "quote_volume": 40663.8530287, "trades": 297, "taker_buy_base": 3275485.1, "taker_buy_quote": 22888.6623395 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.007, "high": 0.007014, "low": 0.006955, "close": 0.006966, "volume": 2085548.2, "close_time": 1774328399999, "quote_volume": 14548.6351729, "trades": 171, "taker_buy_base": 663023.7, "taker_buy_quote": 4628.0909786 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.006962, "high": 0.006982, "low": 0.006944, "close": 0.00697, "volume": 2233115.0, "close_time": 1774331999999, "quote_volume": 15551.3854632, "trades": 159, "taker_buy_base": 1407444.1, "taker_buy_quote": 9801.6654708 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.006971, "high": 0.00699, "low": 0.006952, "close": 0.006984, "volume": 5832012.5, "close_time": 1774335599999, "quote_volume": 40654.9417205, "trades": 333, "taker_buy_base": 2453254.4, "taker_buy_quote": 17101.9531396 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.006982, "high": 0.007052, "low": 0.006982, "close": 0.007044, "volume": 7896845.4, "close_time": 1774339199999, "quote_volume": 55444.3004851, "trades": 536, "taker_buy_base": 4044394.8, "taker_buy_quote": 28404.0517597 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.007046, "high": 0.007051, "low": 0.007006, "close": 0.00702, "volume": 5654532.6, "close_time": 1774342799999, "quote_volume": 39758.3911405, "trades": 485, "taker_buy_base": 2579819.3, "taker_buy_quote": 18154.5976302 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.007015, "high": 0.007029, "low": 0.006985, "close": 0.007028, "volume": 5267396.7, "close_time": 1774346399999, "quote_volume": 36915.3048193, "trades": 402, "taker_buy_base": 2282821.7, "taker_buy_quote": 15999.9138479 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.007028, "high": 0.00704, "low": 0.007006, "close": 0.007038, "volume": 3687379.8, "close_time": 1774349999999, "quote_volume": 25909.9148416, "trades": 362, "taker_buy_base": 2441008.4, "taker_buy_quote": 17151.3766184 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.007037, "high": 0.007088, "low": 0.007019, "close": 0.007075, "volume": 8838212.5, "close_time": 1774353599999, "quote_volume": 62352.8957593, "trades": 1079, "taker_buy_base": 4721639.9, "taker_buy_quote": 33300.5227934 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.007077, "high": 0.007146, "low": 0.007057, "close": 0.007136, "volume": 23534273.7, "close_time": 1774357199999, "quote_volume": 167106.5820872, "trades": 2108, "taker_buy_base": 14827046.1, "taker_buy_quote": 105263.8123786 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.007134, "high": 0.007153, "low": 0.007062, "close": 0.007072, "volume": 20124391.4, "close_time": 1774360799999, "quote_volume": 142951.6558022, "trades": 1328, "taker_buy_base": 10834275.8, "taker_buy_quote": 76963.0455207 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.007077, "high": 0.007109, "low": 0.007013, "close": 0.007066, "volume": 18274036.2, "close_time": 1774364399999, "quote_volume": 128932.3422666, "trades": 1426, "taker_buy_base": 9911610.5, "taker_buy_quote": 69947.3020896 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.007066, "high": 0.007112, "low": 0.007061, "close": 0.007074, "volume": 6401731.7, "close_time": 1774367999999, "quote_volume": 45398.6125774, "trades": 355, "taker_buy_base": 3911338.7, "taker_buy_quote": 27746.570591 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.007073, "high": 0.007108, "low": 0.007053, "close": 0.007068, "volume": 6735346.6, "close_time": 1774371599999, "quote_volume": 47644.8237532, "trades": 353, "taker_buy_base": 4282365.8, "taker_buy_quote": 30292.5553648 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.007068, "high": 0.007075, "low": 0.006998, "close": 0.007027, "volume": 11213161.9, "close_time": 1774375199999, "quote_volume": 78815.2323269, "trades": 530, "taker_buy_base": 4923599.3, "taker_buy_quote": 34638.8251357 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.00703, "high": 0.007093, "low": 0.007015, "close": 0.007049, "volume": 5660052.3, "close_time": 1774378799999, "quote_volume": 39921.6558254, "trades": 324, "taker_buy_base": 2453481.3, "taker_buy_quote": 17298.1509782 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.007054, "high": 0.007087, "low": 0.007053, "close": 0.007083, "volume": 3523242.0, "close_time": 1774382399999, "quote_volume": 24919.3152399, "trades": 159, "taker_buy_base": 1009711.0, "taker_buy_quote": 7140.9547106 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.007081, "high": 0.00721, "low": 0.00708, "close": 0.007203, "volume": 12621877.4, "close_time": 1774385999999, "quote_volume": 90582.3457355, "trades": 788, "taker_buy_base": 7260182.4, "taker_buy_quote": 52082.1868399 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0072, "high": 0.007217, "low": 0.007158, "close": 0.007189, "volume": 7559775.2, "close_time": 1774389599999, "quote_volume": 54337.7698115, "trades": 405, "taker_buy_base": 2867626.8, "taker_buy_quote": 20607.7240337 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.007191, "high": 0.007226, "low": 0.00718, "close": 0.007196, "volume": 6810664.7, "close_time": 1774393199999, "quote_volume": 49060.6230869, "trades": 935, "taker_buy_base": 2844420.3, "taker_buy_quote": 20486.865367 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0072, "high": 0.007213, "low": 0.00718, "close": 0.007195, "volume": 6029567.6, "close_time": 1774396799999, "quote_volume": 43397.6559722, "trades": 576, "taker_buy_base": 3725437.9, "taker_buy_quote": 26808.54858 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.007197, "high": 0.007248, "low": 0.007174, "close": 0.007216, "volume": 10504143.7, "close_time": 1774400399999, "quote_volume": 75780.2938618, "trades": 950, "taker_buy_base": 4723226.8, "taker_buy_quote": 34069.523109 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.007215, "high": 0.007231, "low": 0.007199, "close": 0.007199, "volume": 6363155.0, "close_time": 1774403999999, "quote_volume": 45921.6048659, "trades": 772, "taker_buy_base": 2952450.1, "taker_buy_quote": 21311.8444716 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.007198, "high": 0.00721, "low": 0.007172, "close": 0.007179, "volume": 10872246.0, "close_time": 1774407599999, "quote_volume": 78158.5818525, "trades": 925, "taker_buy_base": 5173362.0, "taker_buy_quote": 37181.7077074 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.00718, "high": 0.007205, "low": 0.007166, "close": 0.007188, "volume": 6963825.2, "close_time": 1774411199999, "quote_volume": 50034.5447203, "trades": 647, "taker_buy_base": 3682288.4, "taker_buy_quote": 26456.1738565 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.007187, "high": 0.007194, "low": 0.007167, "close": 0.007191, "volume": 2311950.5, "close_time": 1774414799999, "quote_volume": 16589.0090667, "trades": 273, "taker_buy_base": 1390418.9, "taker_buy_quote": 9976.7568483 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.007191, "high": 0.007205, "low": 0.007169, "close": 0.007172, "volume": 3298832.7, "close_time": 1774418399999, "quote_volume": 23687.9090049, "trades": 447, "taker_buy_base": 1673626.4, "taker_buy_quote": 12019.4158027 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.00717, "high": 0.007198, "low": 0.007147, "close": 0.00717, "volume": 9184521.9, "close_time": 1774421999999, "quote_volume": 65890.506483, "trades": 677, "taker_buy_base": 4467820.7, "taker_buy_quote": 32066.2843685 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.007171, "high": 0.007215, "low": 0.00717, "close": 0.00718, "volume": 6258237.8, "close_time": 1774425599999, "quote_volume": 44993.8250199, "trades": 514, "taker_buy_base": 2863601.6, "taker_buy_quote": 20589.9540109 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.007182, "high": 0.007238, "low": 0.007176, "close": 0.007196, "volume": 6398046.9, "close_time": 1774429199999, "quote_volume": 46097.4341092, "trades": 1050, "taker_buy_base": 2901794.9, "taker_buy_quote": 20912.6988045 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.007194, "high": 0.007199, "low": 0.007172, "close": 0.007177, "volume": 15058305.5, "close_time": 1774432799999, "quote_volume": 108151.6380755, "trades": 1044, "taker_buy_base": 10223312.2, "taker_buy_quote": 73433.4587579 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.007177, "high": 0.007204, "low": 0.007171, "close": 0.007187, "volume": 20697195.5, "close_time": 1774436399999, "quote_volume": 148653.3972995, "trades": 2199, "taker_buy_base": 10473144.1, "taker_buy_quote": 75230.2166891 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.007188, "high": 0.00722, "low": 0.007179, "close": 0.007204, "volume": 6770862.9, "close_time": 1774439999999, "quote_volume": 48718.9750556, "trades": 1291, "taker_buy_base": 3839840.9, "taker_buy_quote": 27624.3120943 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.007204, "high": 0.007234, "low": 0.00717, "close": 0.00721, "volume": 12639936.3, "close_time": 1774443599999, "quote_volume": 91040.3248204, "trades": 1842, "taker_buy_base": 8022490.4, "taker_buy_quote": 57799.9410202 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.007212, "high": 0.007226, "low": 0.00718, "close": 0.007185, "volume": 5879460.0, "close_time": 1774447199999, "quote_volume": 42390.9435382, "trades": 1156, "taker_buy_base": 3326279.4, "taker_buy_quote": 23987.5904013 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.007186, "high": 0.007192, "low": 0.00717, "close": 0.007175, "volume": 7289664.6, "close_time": 1774450799999, "quote_volume": 52337.4443881, "trades": 948, "taker_buy_base": 3919404.6, "taker_buy_quote": 28142.2669102 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.007176, "high": 0.007185, "low": 0.007103, "close": 0.007123, "volume": 12235583.5, "close_time": 1774454399999, "quote_volume": 87369.0715375, "trades": 1594, "taker_buy_base": 4056136.4, "taker_buy_quote": 28979.0408943 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.007124, "high": 0.007181, "low": 0.007113, "close": 0.007147, "volume": 9660797.6, "close_time": 1774457999999, "quote_volume": 69078.4430577, "trades": 1319, "taker_buy_base": 4727927.4, "taker_buy_quote": 33815.5998003 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.007147, "high": 0.007157, "low": 0.007113, "close": 0.007118, "volume": 10119085.5, "close_time": 1774461599999, "quote_volume": 72205.0284472, "trades": 1306, "taker_buy_base": 5485799.3, "taker_buy_quote": 39133.1222154 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.007119, "high": 0.007146, "low": 0.007098, "close": 0.007111, "volume": 4673028.3, "close_time": 1774465199999, "quote_volume": 33265.4003892, "trades": 755, "taker_buy_base": 2101689.1, "taker_buy_quote": 14968.6017768 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.007109, "high": 0.007121, "low": 0.007101, "close": 0.007107, "volume": 3571705.4, "close_time": 1774468799999, "quote_volume": 25394.0261558, "trades": 526, "taker_buy_base": 1816902.9, "taker_buy_quote": 12920.2233878 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.007107, "high": 0.007111, "low": 0.007067, "close": 0.007079, "volume": 7359228.1, "close_time": 1774472399999, "quote_volume": 52153.5544019, "trades": 569, "taker_buy_base": 4332572.9, "taker_buy_quote": 30704.3986866 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.007079, "high": 0.007092, "low": 0.007057, "close": 0.007083, "volume": 3734328.4, "close_time": 1774475999999, "quote_volume": 26412.2084765, "trades": 404, "taker_buy_base": 1840090.3, "taker_buy_quote": 13020.4854388 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.007081, "high": 0.00713, "low": 0.007081, "close": 0.007114, "volume": 8421008.3, "close_time": 1774479599999, "quote_volume": 59824.5725701, "trades": 1213, "taker_buy_base": 3794128.2, "taker_buy_quote": 26960.5801558 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.007114, "high": 0.007118, "low": 0.007089, "close": 0.007101, "volume": 4004103.5, "close_time": 1774483199999, "quote_volume": 28437.1216059, "trades": 483, "taker_buy_base": 1764009.0, "taker_buy_quote": 12529.967143 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.007101, "high": 0.007106, "low": 0.007086, "close": 0.007095, "volume": 2769672.2, "close_time": 1774486799999, "quote_volume": 19660.1069607, "trades": 360, "taker_buy_base": 1613271.3, "taker_buy_quote": 11450.6405177 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.007096, "high": 0.007104, "low": 0.007079, "close": 0.007079, "volume": 1923014.5, "close_time": 1774490399999, "quote_volume": 13645.3884541, "trades": 377, "taker_buy_base": 1122497.4, "taker_buy_quote": 7965.7143692 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.007079, "high": 0.007079, "low": 0.007005, "close": 0.007036, "volume": 11083396.1, "close_time": 1774493999999, "quote_volume": 77888.0495982, "trades": 847, "taker_buy_base": 3646195.7, "taker_buy_quote": 25648.5679981 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.007037, "high": 0.007037, "low": 0.006996, "close": 0.007007, "volume": 6233906.6, "close_time": 1774497599999, "quote_volume": 43695.4425922, "trades": 1026, "taker_buy_base": 3861709.5, "taker_buy_quote": 27067.2420228 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.007007, "high": 0.007012, "low": 0.00698, "close": 0.006992, "volume": 4192626.1, "close_time": 1774501199999, "quote_volume": 29349.6499697, "trades": 766, "taker_buy_base": 1799213.8, "taker_buy_quote": 12594.5011192 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.006991, "high": 0.006991, "low": 0.006895, "close": 0.006902, "volume": 13317962.0, "close_time": 1774504799999, "quote_volume": 92503.7272124, "trades": 1717, "taker_buy_base": 7269407.9, "taker_buy_quote": 50498.6838304 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.006902, "high": 0.006935, "low": 0.006883, "close": 0.006892, "volume": 9240151.4, "close_time": 1774508399999, "quote_volume": 63852.391409, "trades": 1171, "taker_buy_base": 5419707.7, "taker_buy_quote": 37460.0089443 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.006891, "high": 0.006913, "low": 0.006864, "close": 0.006908, "volume": 7171327.8, "close_time": 1774511999999, "quote_volume": 49441.4277432, "trades": 911, "taker_buy_base": 3918528.1, "taker_buy_quote": 27028.7704312 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.006907, "high": 0.006907, "low": 0.006843, "close": 0.006857, "volume": 19390848.1, "close_time": 1774515599999, "quote_volume": 133295.8555422, "trades": 1118, "taker_buy_base": 9213900.8, "taker_buy_quote": 63310.900244 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.006857, "high": 0.006867, "low": 0.006809, "close": 0.006813, "volume": 9842704.5, "close_time": 1774519199999, "quote_volume": 67276.5545561, "trades": 1209, "taker_buy_base": 4279375.1, "taker_buy_quote": 29254.4882366 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.006812, "high": 0.006813, "low": 0.006773, "close": 0.006803, "volume": 7168044.8, "close_time": 1774522799999, "quote_volume": 48702.9034286, "trades": 1000, "taker_buy_base": 3532509.6, "taker_buy_quote": 23992.2272449 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.006802, "high": 0.006814, "low": 0.00679, "close": 0.006796, "volume": 7857574.4, "close_time": 1774526399999, "quote_volume": 53449.8818302, "trades": 1067, "taker_buy_base": 4617762.0, "taker_buy_quote": 31417.4065743 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.006796, "high": 0.00686, "low": 0.006796, "close": 0.006845, "volume": 8108285.9, "close_time": 1774529999999, "quote_volume": 55376.1873249, "trades": 1122, "taker_buy_base": 2999200.1, "taker_buy_quote": 20469.9105721 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.006844, "high": 0.006925, "low": 0.006815, "close": 0.006897, "volume": 23215716.8, "close_time": 1774533599999, "quote_volume": 159243.881653, "trades": 2453, "taker_buy_base": 10362107.1, "taker_buy_quote": 71066.1870226 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.006898, "high": 0.006921, "low": 0.006863, "close": 0.006879, "volume": 12617052.7, "close_time": 1774537199999, "quote_volume": 86992.5684362, "trades": 1753, "taker_buy_base": 5744029.5, "taker_buy_quote": 39607.2671126 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.006879, "high": 0.006883, "low": 0.006811, "close": 0.006825, "volume": 9126970.6, "close_time": 1774540799999, "quote_volume": 62434.5788289, "trades": 1422, "taker_buy_base": 3496912.7, "taker_buy_quote": 23912.9881632 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.006824, "high": 0.006842, "low": 0.006803, "close": 0.006808, "volume": 10588609.9, "close_time": 1774544399999, "quote_volume": 72275.0496245, "trades": 1258, "taker_buy_base": 4816400.2, "taker_buy_quote": 32875.6785779 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.006806, "high": 0.006834, "low": 0.006783, "close": 0.006802, "volume": 10362238.1, "close_time": 1774547999999, "quote_volume": 70581.5851686, "trades": 1403, "taker_buy_base": 4723727.3, "taker_buy_quote": 32174.162616 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.006804, "high": 0.006813, "low": 0.006759, "close": 0.006795, "volume": 12521902.9, "close_time": 1774551599999, "quote_volume": 84937.8994915, "trades": 1594, "taker_buy_base": 5945755.1, "taker_buy_quote": 40341.0053334 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.006796, "high": 0.006797, "low": 0.006772, "close": 0.006781, "volume": 4346315.5, "close_time": 1774555199999, "quote_volume": 29495.231841, "trades": 554, "taker_buy_base": 1871567.7, "taker_buy_quote": 12698.7877382 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.006781, "high": 0.006858, "low": 0.006746, "close": 0.006812, "volume": 21743339.6, "close_time": 1774558799999, "quote_volume": 147958.8321666, "trades": 2027, "taker_buy_base": 8949724.0, "taker_buy_quote": 60906.7738831 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.006812, "high": 0.006853, "low": 0.006792, "close": 0.006824, "volume": 11474151.2, "close_time": 1774562399999, "quote_volume": 78282.7689216, "trades": 706, "taker_buy_base": 6574297.8, "taker_buy_quote": 44840.5406811 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.006827, "high": 0.006831, "low": 0.006786, "close": 0.006818, "volume": 11044195.6, "close_time": 1774565999999, "quote_volume": 75251.6396663, "trades": 1039, "taker_buy_base": 3869049.1, "taker_buy_quote": 26353.1347375 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.006819, "high": 0.006829, "low": 0.006777, "close": 0.0068, "volume": 8436044.4, "close_time": 1774569599999, "quote_volume": 57367.2767843, "trades": 776, "taker_buy_base": 3826174.3, "taker_buy_quote": 26024.921231 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.006799, "high": 0.006815, "low": 0.006786, "close": 0.006811, "volume": 9608943.6, "close_time": 1774573199999, "quote_volume": 65336.0819464, "trades": 779, "taker_buy_base": 4829238.4, "taker_buy_quote": 32844.8860597 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.006812, "high": 0.006866, "low": 0.006802, "close": 0.006858, "volume": 10148079.1, "close_time": 1774576799999, "quote_volume": 69429.9378029, "trades": 708, "taker_buy_base": 4081926.7, "taker_buy_quote": 27915.176876 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.006859, "high": 0.006872, "low": 0.006848, "close": 0.006859, "volume": 2705840.6, "close_time": 1774580399999, "quote_volume": 18561.2899798, "trades": 342, "taker_buy_base": 1229895.8, "taker_buy_quote": 8438.4357422 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.00686, "high": 0.006862, "low": 0.006825, "close": 0.00685, "volume": 6180393.9, "close_time": 1774583999999, "quote_volume": 42256.1655862, "trades": 521, "taker_buy_base": 3302930.0, "taker_buy_quote": 22565.8111037 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.00685, "high": 0.006871, "low": 0.006795, "close": 0.006847, "volume": 9521669.1, "close_time": 1774587599999, "quote_volume": 65170.2630341, "trades": 869, "taker_buy_base": 3770783.5, "taker_buy_quote": 25793.8863842 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.006846, "high": 0.006868, "low": 0.006835, "close": 0.006855, "volume": 7890939.1, "close_time": 1774591199999, "quote_volume": 54064.40926, "trades": 574, "taker_buy_base": 4035435.5, "taker_buy_quote": 27649.7767324 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.006855, "high": 0.006871, "low": 0.006841, "close": 0.006859, "volume": 11011163.2, "close_time": 1774594799999, "quote_volume": 75476.2728429, "trades": 756, "taker_buy_base": 2677333.4, "taker_buy_quote": 18353.7182064 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.006856, "high": 0.006897, "low": 0.006854, "close": 0.006893, "volume": 4501583.3, "close_time": 1774598399999, "quote_volume": 30974.8125317, "trades": 694, "taker_buy_base": 1794665.6, "taker_buy_quote": 12347.6058392 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.006895, "high": 0.006909, "low": 0.006805, "close": 0.006856, "volume": 6716230.3, "close_time": 1774601999999, "quote_volume": 46120.0912022, "trades": 858, "taker_buy_base": 2602687.8, "taker_buy_quote": 17865.3146701 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.006855, "high": 0.006855, "low": 0.006783, "close": 0.0068, "volume": 10983058.3, "close_time": 1774605599999, "quote_volume": 74795.2419312, "trades": 1124, "taker_buy_base": 5861083.8, "taker_buy_quote": 39899.8057723 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.006799, "high": 0.006805, "low": 0.006656, "close": 0.006673, "volume": 48746768.9, "close_time": 1774609199999, "quote_volume": 327638.7832124, "trades": 4746, "taker_buy_base": 17738112.6, "taker_buy_quote": 119116.1166344 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.006674, "high": 0.006718, "low": 0.006651, "close": 0.006696, "volume": 27276790.5, "close_time": 1774612799999, "quote_volume": 182398.0499567, "trades": 2099, "taker_buy_base": 14554340.0, "taker_buy_quote": 97363.7679805 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.006697, "high": 0.006697, "low": 0.006652, "close": 0.006683, "volume": 13601791.7, "close_time": 1774616399999, "quote_volume": 90719.317059, "trades": 1072, "taker_buy_base": 7938502.3, "taker_buy_quote": 52939.9028259 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.006683, "high": 0.006718, "low": 0.006641, "close": 0.006663, "volume": 30004498.9, "close_time": 1774619999999, "quote_volume": 200587.9607648, "trades": 2247, "taker_buy_base": 14535903.3, "taker_buy_quote": 97221.0944879 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.00666, "high": 0.006698, "low": 0.006636, "close": 0.006687, "volume": 16879668.4, "close_time": 1774623599999, "quote_volume": 112480.0510252, "trades": 1427, "taker_buy_base": 8998332.5, "taker_buy_quote": 59961.3758338 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.006687, "high": 0.006729, "low": 0.006667, "close": 0.006667, "volume": 16095752.2, "close_time": 1774627199999, "quote_volume": 107676.9553927, "trades": 1562, "taker_buy_base": 6394383.7, "taker_buy_quote": 42801.1428923 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.006666, "high": 0.006679, "low": 0.00664, "close": 0.006679, "volume": 13122811.4, "close_time": 1774630799999, "quote_volume": 87332.7770963, "trades": 1143, "taker_buy_base": 7061527.2, "taker_buy_quote": 47009.9210963 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.006667, "high": 0.006706, "low": 0.006631, "close": 0.006652, "volume": 11076688.4, "close_time": 1774634399999, "quote_volume": 73809.4007617, "trades": 992, "taker_buy_base": 5843162.3, "taker_buy_quote": 38947.3792951 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.00665, "high": 0.006662, "low": 0.006625, "close": 0.00666, "volume": 5467139.7, "close_time": 1774637999999, "quote_volume": 36330.4117883, "trades": 741, "taker_buy_base": 2065211.8, "taker_buy_quote": 13727.5978728 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.006666, "high": 0.006694, "low": 0.006643, "close": 0.006686, "volume": 8316471.2, "close_time": 1774641599999, "quote_volume": 55518.8299347, "trades": 857, "taker_buy_base": 3385904.0, "taker_buy_quote": 22605.0152772 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.006685, "high": 0.006696, "low": 0.006655, "close": 0.006683, "volume": 4206104.3, "close_time": 1774645199999, "quote_volume": 28076.5023084, "trades": 536, "taker_buy_base": 1818238.3, "taker_buy_quote": 12138.1155516 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.006683, "high": 0.00669, "low": 0.00668, "close": 0.00669, "volume": 408370.9, "close_time": 1774648799999, "quote_volume": 2729.4910093, "trades": 33, "taker_buy_base": 274498.9, "taker_buy_quote": 1835.1632307 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.006664, "high": 0.006671, "low": 0.006649, "close": 0.006652, "volume": 2608046.3, "close_time": 1774652399999, "quote_volume": 17373.0520665, "trades": 446, "taker_buy_base": 1387081.6, "taker_buy_quote": 9241.4487425 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.006652, "high": 0.006679, "low": 0.006641, "close": 0.006659, "volume": 6711935.7, "close_time": 1774655999999, "quote_volume": 44659.7390999, "trades": 613, "taker_buy_base": 4021207.3, "taker_buy_quote": 26761.492508 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00666, "high": 0.006668, "low": 0.006642, "close": 0.006651, "volume": 2099146.8, "close_time": 1774659599999, "quote_volume": 13973.6144953, "trades": 469, "taker_buy_base": 913698.0, "taker_buy_quote": 6083.350507 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.00665, "high": 0.00665, "low": 0.006588, "close": 0.006621, "volume": 12371113.7, "close_time": 1774663199999, "quote_volume": 81835.7428484, "trades": 1474, "taker_buy_base": 5168443.7, "taker_buy_quote": 34207.5671415 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.006622, "high": 0.006643, "low": 0.006601, "close": 0.00661, "volume": 4500016.8, "close_time": 1774666799999, "quote_volume": 29769.5403717, "trades": 574, "taker_buy_base": 2338568.5, "taker_buy_quote": 15470.5479347 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.006611, "high": 0.006622, "low": 0.006607, "close": 0.006617, "volume": 2641182.1, "close_time": 1774670399999, "quote_volume": 17466.1060722, "trades": 302, "taker_buy_base": 1575292.3, "taker_buy_quote": 10418.8898938 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.006616, "high": 0.006629, "low": 0.006606, "close": 0.006622, "volume": 2708620.8, "close_time": 1774673999999, "quote_volume": 17931.9594, "trades": 291, "taker_buy_base": 1060473.3, "taker_buy_quote": 7018.41535 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.006623, "high": 0.006654, "low": 0.00661, "close": 0.006653, "volume": 8173014.8, "close_time": 1774677599999, "quote_volume": 54234.8887722, "trades": 609, "taker_buy_base": 5004219.7, "taker_buy_quote": 33210.5255921 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.006654, "high": 0.006686, "low": 0.006649, "close": 0.006669, "volume": 6267539.6, "close_time": 1774681199999, "quote_volume": 41788.9465566, "trades": 630, "taker_buy_base": 2795394.0, "taker_buy_quote": 18642.5760469 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.00667, "high": 0.006709, "low": 0.006669, "close": 0.006709, "volume": 4122448.5, "close_time": 1774684799999, "quote_volume": 27588.6612759, "trades": 1170, "taker_buy_base": 2761226.6, "taker_buy_quote": 18481.771371 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.006707, "high": 0.006728, "low": 0.006697, "close": 0.006703, "volume": 5901877.2, "close_time": 1774688399999, "quote_volume": 39593.5372524, "trades": 733, "taker_buy_base": 3673485.9, "taker_buy_quote": 24640.0768405 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.006703, "high": 0.006707, "low": 0.006672, "close": 0.006688, "volume": 6482665.6, "close_time": 1774691999999, "quote_volume": 43363.3062053, "trades": 615, "taker_buy_base": 2462147.8, "taker_buy_quote": 16458.0231477 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.006689, "high": 0.006709, "low": 0.006672, "close": 0.006689, "volume": 5580535.9, "close_time": 1774695599999, "quote_volume": 37302.1733608, "trades": 500, "taker_buy_base": 2308638.7, "taker_buy_quote": 15440.7060292 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.00669, "high": 0.006712, "low": 0.006688, "close": 0.006707, "volume": 5260955.0, "close_time": 1774699199999, "quote_volume": 35238.7988516, "trades": 670, "taker_buy_base": 2632682.3, "taker_buy_quote": 17638.7013861 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.006707, "high": 0.006722, "low": 0.006681, "close": 0.00669, "volume": 4681692.5, "close_time": 1774702799999, "quote_volume": 31331.6283165, "trades": 654, "taker_buy_base": 1873324.9, "taker_buy_quote": 12542.4919804 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.006689, "high": 0.006803, "low": 0.006687, "close": 0.006771, "volume": 9575567.7, "close_time": 1774706399999, "quote_volume": 64643.6423028, "trades": 1609, "taker_buy_base": 5638653.1, "taker_buy_quote": 38072.5807756 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.006772, "high": 0.006808, "low": 0.006748, "close": 0.00678, "volume": 9668399.8, "close_time": 1774709999999, "quote_volume": 65520.0000339, "trades": 1841, "taker_buy_base": 3713120.6, "taker_buy_quote": 25165.8848304 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.00678, "high": 0.006875, "low": 0.00678, "close": 0.006829, "volume": 7327596.5, "close_time": 1774713599999, "quote_volume": 50054.9434873, "trades": 1515, "taker_buy_base": 3246101.2, "taker_buy_quote": 22174.195682 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.006829, "high": 0.006842, "low": 0.006799, "close": 0.00681, "volume": 4121791.4, "close_time": 1774717199999, "quote_volume": 28098.9014314, "trades": 914, "taker_buy_base": 1946886.8, "taker_buy_quote": 13276.0221926 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.00681, "high": 0.006815, "low": 0.006767, "close": 0.006775, "volume": 2306194.2, "close_time": 1774720799999, "quote_volume": 15666.8235117, "trades": 524, "taker_buy_base": 1009618.7, "taker_buy_quote": 6857.2841139 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.006776, "high": 0.006803, "low": 0.00677, "close": 0.006784, "volume": 3236455.2, "close_time": 1774724399999, "quote_volume": 21972.3539803, "trades": 497, "taker_buy_base": 1394519.6, "taker_buy_quote": 9470.4172984 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.006784, "high": 0.006796, "low": 0.006771, "close": 0.006782, "volume": 1578448.2, "close_time": 1774727999999, "quote_volume": 10705.3384072, "trades": 325, "taker_buy_base": 854172.3, "taker_buy_quote": 5794.2131893 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.006782, "high": 0.006798, "low": 0.006771, "close": 0.006773, "volume": 7651751.7, "close_time": 1774731599999, "quote_volume": 51885.136389, "trades": 830, "taker_buy_base": 3744585.5, "taker_buy_quote": 25400.2007806 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.006773, "high": 0.006773, "low": 0.006733, "close": 0.006737, "volume": 5028645.4, "close_time": 1774735199999, "quote_volume": 33986.8799906, "trades": 538, "taker_buy_base": 2644374.8, "taker_buy_quote": 17873.0951932 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.006736, "high": 0.006736, "low": 0.006714, "close": 0.006726, "volume": 3426072.2, "close_time": 1774738799999, "quote_volume": 23047.1788848, "trades": 475, "taker_buy_base": 1313883.1, "taker_buy_quote": 8836.1088283 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.006726, "high": 0.006726, "low": 0.006653, "close": 0.006668, "volume": 10321978.7, "close_time": 1774742399999, "quote_volume": 68949.5552943, "trades": 1742, "taker_buy_base": 4514879.4, "taker_buy_quote": 30137.0586287 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.006668, "high": 0.006677, "low": 0.006635, "close": 0.006663, "volume": 7962840.7, "close_time": 1774745999999, "quote_volume": 52995.8654359, "trades": 1395, "taker_buy_base": 3376655.4, "taker_buy_quote": 22479.4335864 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.006663, "high": 0.006691, "low": 0.00666, "close": 0.006673, "volume": 6123381.4, "close_time": 1774749599999, "quote_volume": 40894.1329095, "trades": 1157, "taker_buy_base": 3287360.9, "taker_buy_quote": 21953.2411011 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.006673, "high": 0.00668, "low": 0.006658, "close": 0.006677, "volume": 2416083.5, "close_time": 1774753199999, "quote_volume": 16114.735428, "trades": 427, "taker_buy_base": 1081542.9, "taker_buy_quote": 7216.1690073 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.006677, "high": 0.006708, "low": 0.00667, "close": 0.006688, "volume": 5389307.0, "close_time": 1774756799999, "quote_volume": 36059.2518055, "trades": 991, "taker_buy_base": 3104081.4, "taker_buy_quote": 20758.5916952 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.006688, "high": 0.00669, "low": 0.006665, "close": 0.006672, "volume": 2697829.8, "close_time": 1774760399999, "quote_volume": 18011.6084175, "trades": 457, "taker_buy_base": 1198351.8, "taker_buy_quote": 8000.7412517 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.006671, "high": 0.006671, "low": 0.006649, "close": 0.006652, "volume": 2997321.2, "close_time": 1774763999999, "quote_volume": 19955.9128864, "trades": 396, "taker_buy_base": 1415487.8, "taker_buy_quote": 9424.8479443 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.006652, "high": 0.006673, "low": 0.006652, "close": 0.006664, "volume": 3075220.2, "close_time": 1774767599999, "quote_volume": 20486.5077194, "trades": 480, "taker_buy_base": 1627435.4, "taker_buy_quote": 10840.9776762 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.006663, "high": 0.006663, "low": 0.006636, "close": 0.006642, "volume": 6121749.8, "close_time": 1774771199999, "quote_volume": 40697.4093565, "trades": 558, "taker_buy_base": 2776595.6, "taker_buy_quote": 18460.5613826 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.006641, "high": 0.00665, "low": 0.006634, "close": 0.006642, "volume": 6794489.6, "close_time": 1774774799999, "quote_volume": 45134.1136521, "trades": 437, "taker_buy_base": 3012676.8, "taker_buy_quote": 20014.5247608 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.006642, "high": 0.006645, "low": 0.006622, "close": 0.006634, "volume": 12892441.8, "close_time": 1774778399999, "quote_volume": 85515.0764367, "trades": 1090, "taker_buy_base": 3502804.0, "taker_buy_quote": 23240.9970697 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.006633, "high": 0.006633, "low": 0.00659, "close": 0.006602, "volume": 12582155.1, "close_time": 1774781999999, "quote_volume": 83100.9512684, "trades": 1205, "taker_buy_base": 3634226.5, "taker_buy_quote": 23999.8453866 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.006601, "high": 0.00665, "low": 0.006599, "close": 0.00663, "volume": 11483186.4, "close_time": 1774785599999, "quote_volume": 76210.2813945, "trades": 1572, "taker_buy_base": 5085676.5, "taker_buy_quote": 33752.1328798 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.00663, "high": 0.00663, "low": 0.006573, "close": 0.006601, "volume": 9508354.8, "close_time": 1774789199999, "quote_volume": 62755.4483926, "trades": 1520, "taker_buy_base": 4108781.9, "taker_buy_quote": 27125.9566986 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0066, "high": 0.006601, "low": 0.006559, "close": 0.006576, "volume": 10621961.5, "close_time": 1774792799999, "quote_volume": 69904.2598375, "trades": 1254, "taker_buy_base": 4879416.1, "taker_buy_quote": 32116.8872498 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.006575, "high": 0.006603, "low": 0.006564, "close": 0.006581, "volume": 9678513.9, "close_time": 1774796399999, "quote_volume": 63675.371616, "trades": 1593, "taker_buy_base": 5780700.6, "taker_buy_quote": 38029.0399223 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.006582, "high": 0.006598, "low": 0.006563, "close": 0.006581, "volume": 7526987.3, "close_time": 1774799999999, "quote_volume": 49515.0136209, "trades": 944, "taker_buy_base": 3548027.5, "taker_buy_quote": 23344.7349765 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.006581, "high": 0.006597, "low": 0.006565, "close": 0.006566, "volume": 4640160.4, "close_time": 1774803599999, "quote_volume": 30510.7296838, "trades": 523, "taker_buy_base": 2095722.2, "taker_buy_quote": 13779.4314094 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.006568, "high": 0.006575, "low": 0.006532, "close": 0.00657, "volume": 6789952.7, "close_time": 1774807199999, "quote_volume": 44510.2138099, "trades": 736, "taker_buy_base": 3283707.9, "taker_buy_quote": 21527.1485851 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.006571, "high": 0.00659, "low": 0.00655, "close": 0.006581, "volume": 3619643.6, "close_time": 1774810799999, "quote_volume": 23774.7694824, "trades": 377, "taker_buy_base": 2082106.0, "taker_buy_quote": 13680.7875646 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.006581, "high": 0.006581, "low": 0.006567, "close": 0.006572, "volume": 3809456.1, "close_time": 1774814399999, "quote_volume": 25040.1359011, "trades": 350, "taker_buy_base": 1784237.1, "taker_buy_quote": 11727.6128666 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.006571, "high": 0.006622, "low": 0.00657, "close": 0.006613, "volume": 11542791.0, "close_time": 1774817999999, "quote_volume": 76261.6954404, "trades": 698, "taker_buy_base": 6583730.6, "taker_buy_quote": 43488.5821727 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.006613, "high": 0.00663, "low": 0.006607, "close": 0.00663, "volume": 4100945.5, "close_time": 1774821599999, "quote_volume": 27140.5153532, "trades": 321, "taker_buy_base": 2107195.8, "taker_buy_quote": 13945.8723814 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.00663, "high": 0.00663, "low": 0.006406, "close": 0.006527, "volume": 26556374.1, "close_time": 1774825199999, "quote_volume": 173273.0732891, "trades": 2166, "taker_buy_base": 12101164.3, "taker_buy_quote": 79014.6775981 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.006527, "high": 0.00657, "low": 0.00652, "close": 0.006542, "volume": 15227153.9, "close_time": 1774828799999, "quote_volume": 99562.3736934, "trades": 1013, "taker_buy_base": 5710944.9, "taker_buy_quote": 37364.8830039 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.006542, "high": 0.006652, "low": 0.006533, "close": 0.006609, "volume": 12459115.5, "close_time": 1774832399999, "quote_volume": 82231.6350856, "trades": 845, "taker_buy_base": 7217745.5, "taker_buy_quote": 47590.5279918 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.00661, "high": 0.006668, "low": 0.00661, "close": 0.006655, "volume": 5711822.0, "close_time": 1774835999999, "quote_volume": 37954.8611778, "trades": 491, "taker_buy_base": 2056464.2, "taker_buy_quote": 13666.1510314 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.006657, "high": 0.006721, "low": 0.006649, "close": 0.006689, "volume": 9011158.7, "close_time": 1774839599999, "quote_volume": 60102.1739606, "trades": 837, "taker_buy_base": 5652969.1, "taker_buy_quote": 37702.7549076 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.00669, "high": 0.006707, "low": 0.006678, "close": 0.006696, "volume": 2305488.5, "close_time": 1774843199999, "quote_volume": 15419.5499426, "trades": 624, "taker_buy_base": 1492158.1, "taker_buy_quote": 9981.8581596 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.006695, "high": 0.00674, "low": 0.006695, "close": 0.006735, "volume": 6898680.1, "close_time": 1774846799999, "quote_volume": 46378.5269838, "trades": 978, "taker_buy_base": 3839099.7, "taker_buy_quote": 25814.833853 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.006738, "high": 0.00676, "low": 0.006722, "close": 0.006725, "volume": 5423405.5, "close_time": 1774850399999, "quote_volume": 36559.3640702, "trades": 1206, "taker_buy_base": 2810991.3, "taker_buy_quote": 18954.5841349 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.006725, "high": 0.00674, "low": 0.006708, "close": 0.006715, "volume": 5213995.6, "close_time": 1774853999999, "quote_volume": 35047.5008622, "trades": 848, "taker_buy_base": 2128097.7, "taker_buy_quote": 14301.9882677 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.006714, "high": 0.006795, "low": 0.006713, "close": 0.006783, "volume": 9213769.1, "close_time": 1774857599999, "quote_volume": 62249.0641393, "trades": 1691, "taker_buy_base": 5116664.1, "taker_buy_quote": 34581.5643729 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.006783, "high": 0.00685, "low": 0.006783, "close": 0.006813, "volume": 11483401.8, "close_time": 1774861199999, "quote_volume": 78262.7242068, "trades": 1551, "taker_buy_base": 6328303.2, "taker_buy_quote": 43130.8224603 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.006813, "high": 0.006814, "low": 0.006748, "close": 0.006748, "volume": 5710726.1, "close_time": 1774864799999, "quote_volume": 38715.3491715, "trades": 690, "taker_buy_base": 2354766.2, "taker_buy_quote": 15952.8955352 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.006749, "high": 0.006781, "low": 0.006744, "close": 0.006779, "volume": 3086585.4, "close_time": 1774868399999, "quote_volume": 20873.0120616, "trades": 470, "taker_buy_base": 1139497.8, "taker_buy_quote": 7705.9561692 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.006778, "high": 0.006849, "low": 0.006778, "close": 0.006804, "volume": 8005469.5, "close_time": 1774871999999, "quote_volume": 54537.2990079, "trades": 1231, "taker_buy_base": 4306217.9, "taker_buy_quote": 29331.8677155 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.006805, "high": 0.00682, "low": 0.006796, "close": 0.006811, "volume": 2096118.5, "close_time": 1774875599999, "quote_volume": 14268.3739983, "trades": 326, "taker_buy_base": 991001.2, "taker_buy_quote": 6747.5219274 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.006806, "high": 0.006833, "low": 0.006759, "close": 0.006768, "volume": 7230480.4, "close_time": 1774879199999, "quote_volume": 49068.9161749, "trades": 645, "taker_buy_base": 3493599.0, "taker_buy_quote": 23738.2816657 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.006769, "high": 0.006794, "low": 0.006728, "close": 0.00678, "volume": 4344990.5, "close_time": 1774882799999, "quote_volume": 29379.3704113, "trades": 584, "taker_buy_base": 1976712.4, "taker_buy_quote": 13368.8084896 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.006785, "high": 0.006789, "low": 0.006747, "close": 0.006771, "volume": 2432829.6, "close_time": 1774886399999, "quote_volume": 16481.3397691, "trades": 323, "taker_buy_base": 1263273.7, "taker_buy_quote": 8560.9991165 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.006773, "high": 0.006792, "low": 0.006755, "close": 0.006769, "volume": 3193702.3, "close_time": 1774889999999, "quote_volume": 21637.5486567, "trades": 397, "taker_buy_base": 1731240.5, "taker_buy_quote": 11730.2852603 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.006769, "high": 0.006777, "low": 0.006707, "close": 0.006715, "volume": 4929239.2, "close_time": 1774893599999, "quote_volume": 33195.0819852, "trades": 773, "taker_buy_base": 2237501.4, "taker_buy_quote": 15063.6187351 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.006716, "high": 0.006725, "low": 0.006691, "close": 0.006692, "volume": 5736175.8, "close_time": 1774897199999, "quote_volume": 38467.2108683, "trades": 592, "taker_buy_base": 3604550.4, "taker_buy_quote": 24175.0744641 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.006696, "high": 0.006707, "low": 0.006664, "close": 0.006701, "volume": 6420363.8, "close_time": 1774900799999, "quote_volume": 42880.7504505, "trades": 295, "taker_buy_base": 4880718.4, "taker_buy_quote": 32598.0316258 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.006704, "high": 0.006709, "low": 0.00669, "close": 0.006698, "volume": 1910692.4, "close_time": 1774904399999, "quote_volume": 12796.6417981, "trades": 280, "taker_buy_base": 872024.1, "taker_buy_quote": 5842.0089001 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.006698, "high": 0.006774, "low": 0.006693, "close": 0.006762, "volume": 6291283.0, "close_time": 1774907999999, "quote_volume": 42428.8590915, "trades": 541, "taker_buy_base": 3187827.3, "taker_buy_quote": 21483.1719089 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.00676, "high": 0.00677, "low": 0.006706, "close": 0.006715, "volume": 5998866.4, "close_time": 1774911599999, "quote_volume": 40373.8184627, "trades": 1203, "taker_buy_base": 1862607.7, "taker_buy_quote": 12534.8778953 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.006715, "high": 0.006715, "low": 0.006658, "close": 0.006667, "volume": 4160747.1, "close_time": 1774915199999, "quote_volume": 27772.9627012, "trades": 1078, "taker_buy_base": 1920527.0, "taker_buy_quote": 12815.3600825 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.006668, "high": 0.006701, "low": 0.006662, "close": 0.006683, "volume": 15751108.9, "close_time": 1774918799999, "quote_volume": 105147.7746928, "trades": 3320, "taker_buy_base": 10595898.5, "taker_buy_quote": 70730.7722095 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.006683, "high": 0.006789, "low": 0.006679, "close": 0.006764, "volume": 13540796.3, "close_time": 1774922399999, "quote_volume": 91252.8201901, "trades": 2606, "taker_buy_base": 8212630.9, "taker_buy_quote": 55377.8183943 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.006762, "high": 0.006773, "low": 0.006747, "close": 0.006755, "volume": 4524108.0, "close_time": 1774925999999, "quote_volume": 30556.4292977, "trades": 715, "taker_buy_base": 2967892.2, "taker_buy_quote": 20045.5507982 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.006754, "high": 0.006754, "low": 0.006703, "close": 0.006704, "volume": 5247470.6, "close_time": 1774929599999, "quote_volume": 35263.5509103, "trades": 638, "taker_buy_base": 1157370.9, "taker_buy_quote": 7782.4954672 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.006705, "high": 0.006714, "low": 0.006674, "close": 0.006676, "volume": 6239919.3, "close_time": 1774933199999, "quote_volume": 41736.6175216, "trades": 568, "taker_buy_base": 2055533.7, "taker_buy_quote": 13753.1752463 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.006675, "high": 0.006702, "low": 0.006669, "close": 0.006698, "volume": 4776551.3, "close_time": 1774936799999, "quote_volume": 31967.0454496, "trades": 368, "taker_buy_base": 2145261.6, "taker_buy_quote": 14357.077264 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.006697, "high": 0.006712, "low": 0.006674, "close": 0.006709, "volume": 1780087.1, "close_time": 1774940399999, "quote_volume": 11908.2999384, "trades": 364, "taker_buy_base": 896895.7, "taker_buy_quote": 5999.2727473 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.006709, "high": 0.006715, "low": 0.006673, "close": 0.0067, "volume": 3013981.4, "close_time": 1774943999999, "quote_volume": 20183.4864976, "trades": 487, "taker_buy_base": 1712667.9, "taker_buy_quote": 11466.6487023 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.006701, "high": 0.006708, "low": 0.006638, "close": 0.006651, "volume": 4655843.0, "close_time": 1774947599999, "quote_volume": 31037.3420278, "trades": 602, "taker_buy_base": 1630588.2, "taker_buy_quote": 10878.639417 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.00665, "high": 0.006666, "low": 0.006584, "close": 0.006601, "volume": 10042167.2, "close_time": 1774951199999, "quote_volume": 66489.7254969, "trades": 1487, "taker_buy_base": 4407828.4, "taker_buy_quote": 29209.7428853 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0066, "high": 0.006626, "low": 0.006595, "close": 0.006595, "volume": 3975410.3, "close_time": 1774954799999, "quote_volume": 26276.4845578, "trades": 522, "taker_buy_base": 2044521.1, "taker_buy_quote": 13511.6491393 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.006594, "high": 0.006646, "low": 0.006589, "close": 0.006638, "volume": 8407098.2, "close_time": 1774958399999, "quote_volume": 55698.0683709, "trades": 1149, "taker_buy_base": 3854489.3, "taker_buy_quote": 25529.811206 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.00664, "high": 0.006653, "low": 0.006624, "close": 0.006639, "volume": 5131832.0, "close_time": 1774961999999, "quote_volume": 34063.4835856, "trades": 726, "taker_buy_base": 2870852.6, "taker_buy_quote": 19062.6572753 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.006638, "high": 0.006712, "low": 0.006636, "close": 0.006698, "volume": 8892577.7, "close_time": 1774965599999, "quote_volume": 59375.5483781, "trades": 1590, "taker_buy_base": 4180836.8, "taker_buy_quote": 27928.5925719 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.006698, "high": 0.006732, "low": 0.006629, "close": 0.006651, "volume": 14132401.8, "close_time": 1774969199999, "quote_volume": 94601.9817382, "trades": 2009, "taker_buy_base": 7481397.4, "taker_buy_quote": 50065.6014935 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.006652, "high": 0.006713, "low": 0.006639, "close": 0.00664, "volume": 6712906.8, "close_time": 1774972799999, "quote_volume": 44854.2977603, "trades": 1375, "taker_buy_base": 3319349.2, "taker_buy_quote": 22172.6517794 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00664, "high": 0.006748, "low": 0.00664, "close": 0.00672, "volume": 12460393.7, "close_time": 1774976399999, "quote_volume": 83628.8297745, "trades": 1572, "taker_buy_base": 7550659.4, "taker_buy_quote": 50669.9584168 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.006721, "high": 0.006788, "low": 0.006689, "close": 0.006704, "volume": 15321044.7, "close_time": 1774979999999, "quote_volume": 103186.5455545, "trades": 1455, "taker_buy_base": 7237170.4, "taker_buy_quote": 48782.2235603 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.006705, "high": 0.006736, "low": 0.006705, "close": 0.006734, "volume": 3502054.0, "close_time": 1774983599999, "quote_volume": 23538.1634575, "trades": 622, "taker_buy_base": 1939980.9, "taker_buy_quote": 13039.7459151 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.006735, "high": 0.006769, "low": 0.006734, "close": 0.006762, "volume": 56569827.4, "close_time": 1774987199999, "quote_volume": 382172.5319582, "trades": 2605, "taker_buy_base": 14237791.2, "taker_buy_quote": 96138.0750538 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.006762, "high": 0.006785, "low": 0.006757, "close": 0.006783, "volume": 5652987.5, "close_time": 1774990799999, "quote_volume": 38284.7567684, "trades": 671, "taker_buy_base": 2827969.5, "taker_buy_quote": 19150.7529004 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.006783, "high": 0.006783, "low": 0.006754, "close": 0.006764, "volume": 3970404.1, "close_time": 1774994399999, "quote_volume": 26854.4323435, "trades": 408, "taker_buy_base": 2541924.2, "taker_buy_quote": 17193.8998148 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.006765, "high": 0.006771, "low": 0.006739, "close": 0.006755, "volume": 4732934.3, "close_time": 1774997999999, "quote_volume": 31959.738541, "trades": 474, "taker_buy_base": 3218135.5, "taker_buy_quote": 21734.5273071 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.006753, "high": 0.006771, "low": 0.006748, "close": 0.00677, "volume": 4255413.6, "close_time": 1775001599999, "quote_volume": 28762.1439187, "trades": 546, "taker_buy_base": 2782723.9, "taker_buy_quote": 18810.2328129 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.006771, "high": 0.006795, "low": 0.006761, "close": 0.006792, "volume": 3145461.4, "close_time": 1775005199999, "quote_volume": 21300.5894527, "trades": 581, "taker_buy_base": 2093111.9, "taker_buy_quote": 14175.7816742 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.006793, "high": 0.006808, "low": 0.006765, "close": 0.006766, "volume": 6594270.2, "close_time": 1775008799999, "quote_volume": 44760.4080006, "trades": 623, "taker_buy_base": 3538844.9, "taker_buy_quote": 24012.4035869 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.006765, "high": 0.006783, "low": 0.006747, "close": 0.006757, "volume": 5103182.5, "close_time": 1775012399999, "quote_volume": 34543.4202368, "trades": 631, "taker_buy_base": 2491136.6, "taker_buy_quote": 16865.6567873 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.006758, "high": 0.0068, "low": 0.006758, "close": 0.006784, "volume": 10642463.9, "close_time": 1775015999999, "quote_volume": 72165.0732801, "trades": 793, "taker_buy_base": 5660580.4, "taker_buy_quote": 38391.0397457 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.006785, "high": 0.00682, "low": 0.006779, "close": 0.006809, "volume": 7001089.8, "close_time": 1775019599999, "quote_volume": 47571.7142605, "trades": 732, "taker_buy_base": 3882899.6, "taker_buy_quote": 26391.5029719 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.00681, "high": 0.00686, "low": 0.006788, "close": 0.00685, "volume": 9244683.7, "close_time": 1775023199999, "quote_volume": 63152.644816, "trades": 1018, "taker_buy_base": 7498720.1, "taker_buy_quote": 51231.4163632 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.006851, "high": 0.006926, "low": 0.006851, "close": 0.006914, "volume": 15687599.0, "close_time": 1775026799999, "quote_volume": 108312.8597812, "trades": 1708, "taker_buy_base": 8537106.9, "taker_buy_quote": 58930.4436025 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.006913, "high": 0.006928, "low": 0.00689, "close": 0.006895, "volume": 6767667.6, "close_time": 1775030399999, "quote_volume": 46782.4550147, "trades": 723, "taker_buy_base": 3519422.2, "taker_buy_quote": 24333.9292623 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.006896, "high": 0.006927, "low": 0.006875, "close": 0.006892, "volume": 10180503.7, "close_time": 1775033999999, "quote_volume": 70211.2003044, "trades": 1171, "taker_buy_base": 4605296.3, "taker_buy_quote": 31773.6984784 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.006891, "high": 0.006904, "low": 0.006863, "close": 0.006895, "volume": 4743696.5, "close_time": 1775037599999, "quote_volume": 32634.0083066, "trades": 1018, "taker_buy_base": 2476756.4, "taker_buy_quote": 17043.1995663 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.006896, "high": 0.006909, "low": 0.006882, "close": 0.006899, "volume": 3422324.1, "close_time": 1775041199999, "quote_volume": 23604.3386076, "trades": 806, "taker_buy_base": 1977928.3, "taker_buy_quote": 13644.1874642 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.006897, "high": 0.006916, "low": 0.006881, "close": 0.006915, "volume": 4833508.0, "close_time": 1775044799999, "quote_volume": 33331.4177644, "trades": 670, "taker_buy_base": 2676076.3, "taker_buy_quote": 18454.4007897 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.006916, "high": 0.00698, "low": 0.006906, "close": 0.006923, "volume": 12652416.2, "close_time": 1775048399999, "quote_volume": 87790.5610729, "trades": 1576, "taker_buy_base": 7802411.2, "taker_buy_quote": 54147.7873506 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.006924, "high": 0.006949, "low": 0.006878, "close": 0.006894, "volume": 8396111.4, "close_time": 1775051999999, "quote_volume": 58061.881825, "trades": 1312, "taker_buy_base": 5673660.6, "taker_buy_quote": 39243.6496674 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.006893, "high": 0.006924, "low": 0.006888, "close": 0.006906, "volume": 4842052.9, "close_time": 1775055599999, "quote_volume": 33444.8885018, "trades": 1101, "taker_buy_base": 2176151.8, "taker_buy_quote": 15034.6337789 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.006905, "high": 0.006946, "low": 0.006889, "close": 0.006946, "volume": 6378114.0, "close_time": 1775059199999, "quote_volume": 44069.0036667, "trades": 951, "taker_buy_base": 4482045.9, "taker_buy_quote": 30973.8056627 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.006946, "high": 0.006972, "low": 0.006925, "close": 0.006948, "volume": 12791804.4, "close_time": 1775062799999, "quote_volume": 88881.6710187, "trades": 1178, "taker_buy_base": 5759282.9, "taker_buy_quote": 40023.7914133 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.006947, "high": 0.006982, "low": 0.006922, "close": 0.006925, "volume": 6823458.7, "close_time": 1775066399999, "quote_volume": 47421.4241086, "trades": 808, "taker_buy_base": 2449443.1, "taker_buy_quote": 17035.1918239 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.006925, "high": 0.006927, "low": 0.006897, "close": 0.006901, "volume": 3285476.4, "close_time": 1775069999999, "quote_volume": 22702.5688703, "trades": 603, "taker_buy_base": 1803286.2, "taker_buy_quote": 12460.8031454 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.006902, "high": 0.00693, "low": 0.006888, "close": 0.006891, "volume": 4727704.8, "close_time": 1775073599999, "quote_volume": 32622.0064069, "trades": 564, "taker_buy_base": 1916905.6, "taker_buy_quote": 13236.6691884 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.006891, "high": 0.006907, "low": 0.006874, "close": 0.006892, "volume": 7103077.6, "close_time": 1775077199999, "quote_volume": 48976.8635308, "trades": 1112, "taker_buy_base": 4950519.5, "taker_buy_quote": 34140.7166004 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.006891, "high": 0.006948, "low": 0.006891, "close": 0.006945, "volume": 2499893.7, "close_time": 1775080799999, "quote_volume": 17321.2884729, "trades": 318, "taker_buy_base": 1252878.1, "taker_buy_quote": 8680.61965 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.006944, "high": 0.006946, "low": 0.006891, "close": 0.006901, "volume": 6066797.6, "close_time": 1775084399999, "quote_volume": 41950.2998818, "trades": 607, "taker_buy_base": 3104795.7, "taker_buy_quote": 21477.0174494 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.006901, "high": 0.006904, "low": 0.006872, "close": 0.006891, "volume": 4850580.5, "close_time": 1775087999999, "quote_volume": 33404.3350785, "trades": 530, "taker_buy_base": 1006181.6, "taker_buy_quote": 6928.1084757 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.006892, "high": 0.006984, "low": 0.00689, "close": 0.006984, "volume": 12923307.7, "close_time": 1775091599999, "quote_volume": 89628.4516793, "trades": 1590, "taker_buy_base": 6325293.8, "taker_buy_quote": 43829.359551 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.006985, "high": 0.006987, "low": 0.006784, "close": 0.006854, "volume": 19589334.5, "close_time": 1775095199999, "quote_volume": 134664.6505532, "trades": 3092, "taker_buy_base": 9712286.8, "taker_buy_quote": 66755.2567374 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.006853, "high": 0.006853, "low": 0.006747, "close": 0.006774, "volume": 14436877.7, "close_time": 1775098799999, "quote_volume": 97861.5156156, "trades": 1718, "taker_buy_base": 7960256.2, "taker_buy_quote": 53970.9921048 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.006775, "high": 0.006779, "low": 0.00671, "close": 0.006725, "volume": 7885769.8, "close_time": 1775102399999, "quote_volume": 53165.5115072, "trades": 984, "taker_buy_base": 3879507.6, "taker_buy_quote": 26157.9905228 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.006723, "high": 0.006736, "low": 0.006696, "close": 0.006699, "volume": 7631704.3, "close_time": 1775105999999, "quote_volume": 51251.3836436, "trades": 835, "taker_buy_base": 4200709.6, "taker_buy_quote": 28212.576087 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0067, "high": 0.006731, "low": 0.006676, "close": 0.006726, "volume": 9431220.2, "close_time": 1775109599999, "quote_volume": 63176.1235861, "trades": 1193, "taker_buy_base": 5048040.0, "taker_buy_quote": 33824.5209858 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.006725, "high": 0.006772, "low": 0.00672, "close": 0.006743, "volume": 4425743.5, "close_time": 1775113199999, "quote_volume": 29799.9821357, "trades": 443, "taker_buy_base": 1432162.7, "taker_buy_quote": 9644.365376 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.006742, "high": 0.006768, "low": 0.006735, "close": 0.006764, "volume": 3754236.8, "close_time": 1775116799999, "quote_volume": 25352.9103502, "trades": 425, "taker_buy_base": 2634206.9, "taker_buy_quote": 17792.4539938 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.006765, "high": 0.00678, "low": 0.006717, "close": 0.006726, "volume": 7705678.3, "close_time": 1775120399999, "quote_volume": 52019.6368101, "trades": 624, "taker_buy_base": 5461008.6, "taker_buy_quote": 36864.552596 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.006727, "high": 0.00673, "low": 0.006694, "close": 0.0067, "volume": 4983710.9, "close_time": 1775123999999, "quote_volume": 33460.6357471, "trades": 869, "taker_buy_base": 3194615.0, "taker_buy_quote": 21448.3658943 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.006699, "high": 0.006704, "low": 0.006674, "close": 0.006687, "volume": 4319957.5, "close_time": 1775127599999, "quote_volume": 28899.9650811, "trades": 807, "taker_buy_base": 2244230.0, "taker_buy_quote": 15015.1684745 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.006689, "high": 0.006704, "low": 0.006647, "close": 0.006686, "volume": 6406764.6, "close_time": 1775131199999, "quote_volume": 42831.0407131, "trades": 790, "taker_buy_base": 2279985.9, "taker_buy_quote": 15243.854523 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.006685, "high": 0.006689, "low": 0.006649, "close": 0.006658, "volume": 4418090.1, "close_time": 1775134799999, "quote_volume": 29452.9951339, "trades": 985, "taker_buy_base": 1652704.1, "taker_buy_quote": 11019.929514 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.006657, "high": 0.006658, "low": 0.0066, "close": 0.006654, "volume": 11104057.9, "close_time": 1775138399999, "quote_volume": 73585.8421117, "trades": 1358, "taker_buy_base": 5085843.8, "taker_buy_quote": 33706.9929511 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.00665, "high": 0.006751, "low": 0.006639, "close": 0.006736, "volume": 11995433.7, "close_time": 1775141999999, "quote_volume": 80415.9854031, "trades": 1725, "taker_buy_base": 6480671.9, "taker_buy_quote": 43453.8604819 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.006736, "high": 0.006736, "low": 0.006674, "close": 0.006695, "volume": 3312046.3, "close_time": 1775145599999, "quote_volume": 22213.3938033, "trades": 802, "taker_buy_base": 1449419.8, "taker_buy_quote": 9719.3494395 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.006694, "high": 0.006756, "low": 0.006688, "close": 0.006726, "volume": 9023715.4, "close_time": 1775149199999, "quote_volume": 60650.4145032, "trades": 931, "taker_buy_base": 5190030.3, "taker_buy_quote": 34895.137708 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.006725, "high": 0.006776, "low": 0.006695, "close": 0.006696, "volume": 3498483.8, "close_time": 1775152799999, "quote_volume": 23563.332372, "trades": 670, "taker_buy_base": 1500589.6, "taker_buy_quote": 10104.1955163 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.006697, "high": 0.006753, "low": 0.006687, "close": 0.006739, "volume": 2077184.4, "close_time": 1775156399999, "quote_volume": 13946.6171484, "trades": 403, "taker_buy_base": 1075766.3, "taker_buy_quote": 7219.3476543 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.006737, "high": 0.006743, "low": 0.0067, "close": 0.006727, "volume": 1350288.3, "close_time": 1775159999999, "quote_volume": 9076.5306755, "trades": 286, "taker_buy_base": 719339.0, "taker_buy_quote": 4834.1430269 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.006727, "high": 0.006744, "low": 0.006708, "close": 0.006727, "volume": 3010178.6, "close_time": 1775163599999, "quote_volume": 20252.4088073, "trades": 555, "taker_buy_base": 1103365.0, "taker_buy_quote": 7419.1452037 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.006727, "high": 0.006731, "low": 0.006687, "close": 0.006708, "volume": 1968930.5, "close_time": 1775167199999, "quote_volume": 13198.975598, "trades": 295, "taker_buy_base": 1006744.8, "taker_buy_quote": 6747.1229456 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.006703, "high": 0.006743, "low": 0.006699, "close": 0.006736, "volume": 2448638.8, "close_time": 1775170799999, "quote_volume": 16466.9907323, "trades": 328, "taker_buy_base": 1053633.4, "taker_buy_quote": 7082.5659217 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.006735, "high": 0.006744, "low": 0.006715, "close": 0.006743, "volume": 1685742.1, "close_time": 1775174399999, "quote_volume": 11347.5486847, "trades": 400, "taker_buy_base": 1256503.0, "taker_buy_quote": 8458.5090656 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.006743, "high": 0.00676, "low": 0.006724, "close": 0.006758, "volume": 2884551.2, "close_time": 1775177999999, "quote_volume": 19454.258258, "trades": 668, "taker_buy_base": 1680732.3, "taker_buy_quote": 11336.6651524 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.006758, "high": 0.006783, "low": 0.006747, "close": 0.006765, "volume": 4044590.1, "close_time": 1775181599999, "quote_volume": 27341.4702459, "trades": 762, "taker_buy_base": 1815940.3, "taker_buy_quote": 12275.8429538 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.006766, "high": 0.006826, "low": 0.00673, "close": 0.006824, "volume": 10422883.2, "close_time": 1775185199999, "quote_volume": 70689.2106972, "trades": 885, "taker_buy_base": 6345151.3, "taker_buy_quote": 43046.8985448 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.006826, "high": 0.006875, "low": 0.006799, "close": 0.006858, "volume": 8526011.2, "close_time": 1775188799999, "quote_volume": 58400.9068262, "trades": 1094, "taker_buy_base": 3937565.7, "taker_buy_quote": 26971.3443652 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.006859, "high": 0.006936, "low": 0.006859, "close": 0.006928, "volume": 10594476.9, "close_time": 1775192399999, "quote_volume": 73229.3651082, "trades": 1684, "taker_buy_base": 5972909.6, "taker_buy_quote": 41277.6198905 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.006927, "high": 0.007027, "low": 0.006926, "close": 0.006993, "volume": 18194423.3, "close_time": 1775195999999, "quote_volume": 126965.3628965, "trades": 2293, "taker_buy_base": 11097987.5, "taker_buy_quote": 77404.6492339 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.006995, "high": 0.007049, "low": 0.006981, "close": 0.006992, "volume": 19178442.9, "close_time": 1775199599999, "quote_volume": 134357.3117503, "trades": 2231, "taker_buy_base": 8286895.6, "taker_buy_quote": 58062.1895225 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.006991, "high": 0.007017, "low": 0.006931, "close": 0.006938, "volume": 15635413.2, "close_time": 1775203199999, "quote_volume": 109225.6602529, "trades": 1986, "taker_buy_base": 9231342.6, "taker_buy_quote": 64527.7004513 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.006939, "high": 0.007007, "low": 0.006939, "close": 0.00697, "volume": 7804218.0, "close_time": 1775206799999, "quote_volume": 54421.7413695, "trades": 1406, "taker_buy_base": 4972345.0, "taker_buy_quote": 34665.9086348 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.006971, "high": 0.006993, "low": 0.006947, "close": 0.006981, "volume": 7139073.1, "close_time": 1775210399999, "quote_volume": 49732.7038216, "trades": 1291, "taker_buy_base": 3997461.2, "taker_buy_quote": 27840.0943071 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.006981, "high": 0.006993, "low": 0.006954, "close": 0.006962, "volume": 5553966.3, "close_time": 1775213999999, "quote_volume": 38721.7490054, "trades": 1047, "taker_buy_base": 2210272.8, "taker_buy_quote": 15411.2335999 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.006963, "high": 0.007109, "low": 0.006962, "close": 0.007037, "volume": 24699981.9, "close_time": 1775217599999, "quote_volume": 173846.7967669, "trades": 3643, "taker_buy_base": 12872454.2, "taker_buy_quote": 90583.5817116 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.007038, "high": 0.007069, "low": 0.006956, "close": 0.006982, "volume": 13927765.7, "close_time": 1775221199999, "quote_volume": 97549.327173, "trades": 2486, "taker_buy_base": 6897723.6, "taker_buy_quote": 48331.3437989 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.006982, "high": 0.006993, "low": 0.006936, "close": 0.006957, "volume": 4019473.0, "close_time": 1775224799999, "quote_volume": 28005.6457737, "trades": 932, "taker_buy_base": 2356601.3, "taker_buy_quote": 16416.8589077 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.006958, "high": 0.006999, "low": 0.006945, "close": 0.006972, "volume": 5720509.3, "close_time": 1775228399999, "quote_volume": 39929.9450644, "trades": 851, "taker_buy_base": 3053350.6, "taker_buy_quote": 21314.1693025 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.006971, "high": 0.006981, "low": 0.006878, "close": 0.006895, "volume": 11096502.3, "close_time": 1775231999999, "quote_volume": 76689.3178816, "trades": 1053, "taker_buy_base": 3642497.8, "taker_buy_quote": 25176.9554709 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.006894, "high": 0.00693, "low": 0.006887, "close": 0.006929, "volume": 5821868.2, "close_time": 1775235599999, "quote_volume": 40192.455121, "trades": 807, "taker_buy_base": 3454279.9, "taker_buy_quote": 23846.6038264 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.006929, "high": 0.006937, "low": 0.006916, "close": 0.006927, "volume": 3508181.2, "close_time": 1775239199999, "quote_volume": 24299.752232, "trades": 495, "taker_buy_base": 2334741.0, "taker_buy_quote": 16171.5236921 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.006928, "high": 0.006982, "low": 0.006924, "close": 0.006969, "volume": 5671869.0, "close_time": 1775242799999, "quote_volume": 39507.3808551, "trades": 626, "taker_buy_base": 3276425.7, "taker_buy_quote": 22812.7411338 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.006967, "high": 0.007008, "low": 0.006937, "close": 0.006994, "volume": 7401727.9, "close_time": 1775246399999, "quote_volume": 51605.4390997, "trades": 708, "taker_buy_base": 4580824.2, "taker_buy_quote": 31963.2570841 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.006993, "high": 0.007012, "low": 0.006974, "close": 0.006988, "volume": 4931059.8, "close_time": 1775249999999, "quote_volume": 34473.4775446, "trades": 741, "taker_buy_base": 2262647.4, "taker_buy_quote": 15815.2395603 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.006989, "high": 0.007038, "low": 0.006977, "close": 0.007009, "volume": 5655929.2, "close_time": 1775253599999, "quote_volume": 39655.6154179, "trades": 656, "taker_buy_base": 4139303.3, "taker_buy_quote": 29030.6615717 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.007004, "high": 0.007023, "low": 0.006988, "close": 0.007003, "volume": 7622398.5, "close_time": 1775257199999, "quote_volume": 53430.6949472, "trades": 670, "taker_buy_base": 3728935.2, "taker_buy_quote": 26138.4771726 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.007001, "high": 0.007007, "low": 0.006986, "close": 0.006989, "volume": 6246614.4, "close_time": 1775260799999, "quote_volume": 43700.0095185, "trades": 441, "taker_buy_base": 3282478.2, "taker_buy_quote": 22962.9657941 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00699, "high": 0.007056, "low": 0.00697, "close": 0.007035, "volume": 14704518.7, "close_time": 1775264399999, "quote_volume": 103102.3771599, "trades": 1476, "taker_buy_base": 7239384.6, "taker_buy_quote": 50744.3401078 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.007036, "high": 0.007145, "low": 0.007034, "close": 0.007057, "volume": 20024597.3, "close_time": 1775267999999, "quote_volume": 141964.6963084, "trades": 2532, "taker_buy_base": 9977248.5, "taker_buy_quote": 70748.6511223 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.007059, "high": 0.007119, "low": 0.007049, "close": 0.00711, "volume": 12000517.5, "close_time": 1775271599999, "quote_volume": 84917.2944877, "trades": 1359, "taker_buy_base": 7462952.9, "taker_buy_quote": 52792.2132529 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.007112, "high": 0.007325, "low": 0.007112, "close": 0.007238, "volume": 53310774.4, "close_time": 1775275199999, "quote_volume": 386326.8568655, "trades": 4820, "taker_buy_base": 30828775.3, "taker_buy_quote": 223295.4907466 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.007237, "high": 0.007405, "low": 0.007236, "close": 0.007377, "volume": 36257531.9, "close_time": 1775278799999, "quote_volume": 266645.584076, "trades": 3162, "taker_buy_base": 20750283.4, "taker_buy_quote": 152562.9825581 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.007377, "high": 0.007452, "low": 0.00735, "close": 0.007399, "volume": 22088893.1, "close_time": 1775282399999, "quote_volume": 163565.504644, "trades": 2575, "taker_buy_base": 12069133.3, "taker_buy_quote": 89362.6943129 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0074, "high": 0.007499, "low": 0.007329, "close": 0.007467, "volume": 40743967.5, "close_time": 1775285999999, "quote_volume": 302038.9653036, "trades": 3527, "taker_buy_base": 21086254.5, "taker_buy_quote": 156529.5554528 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.007468, "high": 0.007648, "low": 0.007447, "close": 0.007616, "volume": 96647556.2, "close_time": 1775289599999, "quote_volume": 729635.831429, "trades": 8073, "taker_buy_base": 56572080.8, "taker_buy_quote": 427153.6894582 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.007617, "high": 0.007653, "low": 0.007548, "close": 0.007608, "volume": 65250660.6, "close_time": 1775293199999, "quote_volume": 495831.9717807, "trades": 5366, "taker_buy_base": 37699411.3, "taker_buy_quote": 286392.4591355 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.007608, "high": 0.007622, "low": 0.007447, "close": 0.007471, "volume": 57531187.0, "close_time": 1775296799999, "quote_volume": 432050.1942038, "trades": 5173, "taker_buy_base": 29535998.9, "taker_buy_quote": 221925.0350253 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.007472, "high": 0.007664, "low": 0.007472, "close": 0.007611, "volume": 73373882.7, "close_time": 1775300399999, "quote_volume": 557966.8350525, "trades": 6690, "taker_buy_base": 43260205.5, "taker_buy_quote": 328837.2197496 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.007611, "high": 0.007666, "low": 0.0076, "close": 0.00764, "volume": 27657790.9, "close_time": 1775303999999, "quote_volume": 211107.5683001, "trades": 2643, "taker_buy_base": 19047313.3, "taker_buy_quote": 145387.8456287 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.007638, "high": 0.007719, "low": 0.00744, "close": 0.007446, "volume": 93039065.3, "close_time": 1775307599999, "quote_volume": 707353.9140452, "trades": 14137, "taker_buy_base": 54743246.0, "taker_buy_quote": 417212.0262837 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.007445, "high": 0.007465, "low": 0.007333, "close": 0.007343, "volume": 34350045.1, "close_time": 1775311199999, "quote_volume": 254326.5110985, "trades": 3702, "taker_buy_base": 18606102.7, "taker_buy_quote": 137741.7253936 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.007342, "high": 0.007519, "low": 0.007341, "close": 0.007509, "volume": 33951477.7, "close_time": 1775314799999, "quote_volume": 251864.843498, "trades": 3209, "taker_buy_base": 17093702.5, "taker_buy_quote": 126927.307125 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.007509, "high": 0.007577, "low": 0.007471, "close": 0.007489, "volume": 20627829.8, "close_time": 1775318399999, "quote_volume": 155237.6344882, "trades": 2732, "taker_buy_base": 11022009.1, "taker_buy_quote": 82964.8025867 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.007486, "high": 0.007506, "low": 0.007421, "close": 0.007434, "volume": 15486289.3, "close_time": 1775321999999, "quote_volume": 115464.1898758, "trades": 1580, "taker_buy_base": 8070198.1, "taker_buy_quote": 60193.0152465 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.007433, "high": 0.007526, "low": 0.00743, "close": 0.007483, "volume": 10608697.7, "close_time": 1775325599999, "quote_volume": 79500.5603454, "trades": 1122, "taker_buy_base": 6327461.3, "taker_buy_quote": 47421.4103715 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.007482, "high": 0.007487, "low": 0.007415, "close": 0.007429, "volume": 8889384.6, "close_time": 1775329199999, "quote_volume": 66127.2749627, "trades": 976, "taker_buy_base": 3782822.2, "taker_buy_quote": 28137.0675578 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.007429, "high": 0.007482, "low": 0.00737, "close": 0.007415, "volume": 14570657.5, "close_time": 1775332799999, "quote_volume": 108194.8374127, "trades": 1496, "taker_buy_base": 6122564.9, "taker_buy_quote": 45464.8008351 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.007416, "high": 0.00746, "low": 0.007405, "close": 0.007451, "volume": 6348510.9, "close_time": 1775336399999, "quote_volume": 47179.6952857, "trades": 666, "taker_buy_base": 3625657.3, "taker_buy_quote": 26940.4324741 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.007452, "high": 0.007496, "low": 0.007442, "close": 0.007452, "volume": 5061804.3, "close_time": 1775339999999, "quote_volume": 37840.9638749, "trades": 480, "taker_buy_base": 2092730.7, "taker_buy_quote": 15650.1730281 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.007454, "high": 0.007473, "low": 0.007443, "close": 0.007467, "volume": 4755792.1, "close_time": 1775343599999, "quote_volume": 35471.4548143, "trades": 888, "taker_buy_base": 2119117.8, "taker_buy_quote": 15808.2287161 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.007465, "high": 0.007482, "low": 0.0074, "close": 0.007477, "volume": 14538586.5, "close_time": 1775347199999, "quote_volume": 108086.5555565, "trades": 1373, "taker_buy_base": 6809858.1, "taker_buy_quote": 50624.9555519 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.007479, "high": 0.007483, "low": 0.007374, "close": 0.007408, "volume": 11769734.8, "close_time": 1775350799999, "quote_volume": 87173.5929278, "trades": 1366, "taker_buy_base": 5957455.9, "taker_buy_quote": 44101.6185085 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.007409, "high": 0.00746, "low": 0.007406, "close": 0.00744, "volume": 7990394.2, "close_time": 1775354399999, "quote_volume": 59424.4855829, "trades": 1389, "taker_buy_base": 4762857.5, "taker_buy_quote": 35413.9556987 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.007439, "high": 0.007499, "low": 0.00743, "close": 0.007498, "volume": 10430268.8, "close_time": 1775357999999, "quote_volume": 77827.7337325, "trades": 1225, "taker_buy_base": 5740139.6, "taker_buy_quote": 42823.8432853 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.007494, "high": 0.007537, "low": 0.007461, "close": 0.007517, "volume": 16408982.2, "close_time": 1775361599999, "quote_volume": 123059.6012949, "trades": 1751, "taker_buy_base": 8397505.3, "taker_buy_quote": 62990.4604361 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.007517, "high": 0.007555, "low": 0.007503, "close": 0.007526, "volume": 9745624.4, "close_time": 1775365199999, "quote_volume": 73366.4687781, "trades": 1246, "taker_buy_base": 4744346.3, "taker_buy_quote": 35727.2823258 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.007523, "high": 0.007559, "low": 0.007489, "close": 0.007513, "volume": 8520573.5, "close_time": 1775368799999, "quote_volume": 64116.6420117, "trades": 895, "taker_buy_base": 5009270.5, "taker_buy_quote": 37680.3386889 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.007514, "high": 0.007525, "low": 0.007426, "close": 0.007458, "volume": 21742504.1, "close_time": 1775372399999, "quote_volume": 162499.2205665, "trades": 1701, "taker_buy_base": 9973057.4, "taker_buy_quote": 74452.5622847 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.007457, "high": 0.007461, "low": 0.007345, "close": 0.007371, "volume": 19263710.2, "close_time": 1775375999999, "quote_volume": 142364.459675, "trades": 1787, "taker_buy_base": 9457628.7, "taker_buy_quote": 69881.4297165 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.007372, "high": 0.007483, "low": 0.007364, "close": 0.00748, "volume": 9878207.0, "close_time": 1775379599999, "quote_volume": 73275.4326199, "trades": 973, "taker_buy_base": 5653656.0, "taker_buy_quote": 41925.3301265 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.00748, "high": 0.007507, "low": 0.007417, "close": 0.007476, "volume": 10039722.4, "close_time": 1775383199999, "quote_volume": 74836.9348313, "trades": 1092, "taker_buy_base": 4498324.1, "taker_buy_quote": 33527.0107478 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.007475, "high": 0.007519, "low": 0.007454, "close": 0.007472, "volume": 8745902.8, "close_time": 1775386799999, "quote_volume": 65490.9641989, "trades": 918, "taker_buy_base": 2984403.5, "taker_buy_quote": 22321.4511477 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.007471, "high": 0.00752, "low": 0.007457, "close": 0.007461, "volume": 11311271.0, "close_time": 1775390399999, "quote_volume": 84749.7320643, "trades": 1285, "taker_buy_base": 4827388.7, "taker_buy_quote": 36162.3206789 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00746, "high": 0.007492, "low": 0.007348, "close": 0.007371, "volume": 29003063.6, "close_time": 1775393999999, "quote_volume": 214616.5272188, "trades": 2502, "taker_buy_base": 16076328.5, "taker_buy_quote": 118890.121673 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.00737, "high": 0.007415, "low": 0.00734, "close": 0.00741, "volume": 11872334.7, "close_time": 1775397599999, "quote_volume": 87677.1248165, "trades": 1260, "taker_buy_base": 5915886.1, "taker_buy_quote": 43693.1528367 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.007413, "high": 0.007453, "low": 0.007389, "close": 0.007414, "volume": 18587731.9, "close_time": 1775401199999, "quote_volume": 138067.9357594, "trades": 1468, "taker_buy_base": 11191380.5, "taker_buy_quote": 83121.4845413 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.007414, "high": 0.007535, "low": 0.007406, "close": 0.007521, "volume": 31232760.4, "close_time": 1775404799999, "quote_volume": 233287.3489745, "trades": 2970, "taker_buy_base": 16618873.3, "taker_buy_quote": 124099.1263323 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.007522, "high": 0.007543, "low": 0.007421, "close": 0.007434, "volume": 30151927.4, "close_time": 1775408399999, "quote_volume": 225863.9494185, "trades": 2196, "taker_buy_base": 18483571.1, "taker_buy_quote": 138441.9793152 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.007435, "high": 0.00745, "low": 0.007348, "close": 0.007355, "volume": 15154273.4, "close_time": 1775411999999, "quote_volume": 111977.7375633, "trades": 1844, "taker_buy_base": 6571140.1, "taker_buy_quote": 48567.265619 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.007356, "high": 0.007365, "low": 0.007288, "close": 0.007312, "volume": 36556076.6, "close_time": 1775415599999, "quote_volume": 267964.6734734, "trades": 1903, "taker_buy_base": 17482943.9, "taker_buy_quote": 128144.3128432 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.007311, "high": 0.007334, "low": 0.007281, "close": 0.007322, "volume": 6815612.3, "close_time": 1775419199999, "quote_volume": 49814.8971153, "trades": 677, "taker_buy_base": 4195086.4, "taker_buy_quote": 30669.0092801 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.007323, "high": 0.007344, "low": 0.007302, "close": 0.007315, "volume": 8143712.5, "close_time": 1775422799999, "quote_volume": 59664.5538206, "trades": 682, "taker_buy_base": 5082990.0, "taker_buy_quote": 37240.6011895 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.007315, "high": 0.007356, "low": 0.007302, "close": 0.007329, "volume": 6714795.3, "close_time": 1775426399999, "quote_volume": 49217.1966673, "trades": 629, "taker_buy_base": 3425463.3, "taker_buy_quote": 25104.8456602 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.00733, "high": 0.007418, "low": 0.00733, "close": 0.007401, "volume": 13732584.5, "close_time": 1775429999999, "quote_volume": 101308.1253705, "trades": 1827, "taker_buy_base": 7286521.3, "taker_buy_quote": 53744.4546617 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.007402, "high": 0.007454, "low": 0.007379, "close": 0.007439, "volume": 32598184.6, "close_time": 1775433599999, "quote_volume": 241560.0384455, "trades": 2071, "taker_buy_base": 24306843.5, "taker_buy_quote": 180021.3893619 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00744, "high": 0.007511, "low": 0.007387, "close": 0.007443, "volume": 33242161.3, "close_time": 1775437199999, "quote_volume": 248150.4392113, "trades": 3030, "taker_buy_base": 13891249.5, "taker_buy_quote": 103849.1572081 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.007444, "high": 0.007495, "low": 0.007423, "close": 0.007484, "volume": 9211718.1, "close_time": 1775440799999, "quote_volume": 68726.522506, "trades": 1172, "taker_buy_base": 4803591.5, "taker_buy_quote": 35851.8994006 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.007485, "high": 0.007546, "low": 0.007463, "close": 0.007521, "volume": 8112323.5, "close_time": 1775444399999, "quote_volume": 60902.4548708, "trades": 1209, "taker_buy_base": 3827738.6, "taker_buy_quote": 28750.1097964 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.007521, "high": 0.007524, "low": 0.007479, "close": 0.0075, "volume": 6494750.8, "close_time": 1775447999999, "quote_volume": 48706.081044, "trades": 851, "taker_buy_base": 3156511.5, "taker_buy_quote": 23663.7220603 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.007501, "high": 0.007509, "low": 0.007471, "close": 0.007471, "volume": 4646711.3, "close_time": 1775451599999, "quote_volume": 34812.9219657, "trades": 506, "taker_buy_base": 1924347.4, "taker_buy_quote": 14420.0976937 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.007475, "high": 0.007481, "low": 0.007447, "close": 0.007462, "volume": 2133934.8, "close_time": 1775455199999, "quote_volume": 15921.0125991, "trades": 297, "taker_buy_base": 636506.3, "taker_buy_quote": 4751.4637972 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.007462, "high": 0.00749, "low": 0.007433, "close": 0.007471, "volume": 7221735.9, "close_time": 1775458799999, "quote_volume": 53884.5879498, "trades": 895, "taker_buy_base": 4532788.2, "taker_buy_quote": 33827.4123154 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.007472, "high": 0.007501, "low": 0.007446, "close": 0.00749, "volume": 5191971.9, "close_time": 1775462399999, "quote_volume": 38802.5944256, "trades": 1043, "taker_buy_base": 2637506.2, "taker_buy_quote": 19709.8644568 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.007489, "high": 0.00753, "low": 0.007455, "close": 0.007483, "volume": 12054385.7, "close_time": 1775465999999, "quote_volume": 90456.4995659, "trades": 2617, "taker_buy_base": 8647197.1, "taker_buy_quote": 64906.9969779 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.007482, "high": 0.00753, "low": 0.007471, "close": 0.007529, "volume": 9171588.9, "close_time": 1775469599999, "quote_volume": 68727.9994797, "trades": 1310, "taker_buy_base": 5069509.7, "taker_buy_quote": 37994.2674171 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.007528, "high": 0.007539, "low": 0.007504, "close": 0.007509, "volume": 14251128.4, "close_time": 1775473199999, "quote_volume": 107208.346486, "trades": 1160, "taker_buy_base": 6782931.5, "taker_buy_quote": 51031.9235448 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.00751, "high": 0.007513, "low": 0.007482, "close": 0.007496, "volume": 9062971.7, "close_time": 1775476799999, "quote_volume": 67924.8847874, "trades": 803, "taker_buy_base": 3807837.6, "taker_buy_quote": 28543.3614795 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.007495, "high": 0.007503, "low": 0.007443, "close": 0.007448, "volume": 8454726.8, "close_time": 1775480399999, "quote_volume": 63167.1138942, "trades": 902, "taker_buy_base": 3636266.6, "taker_buy_quote": 27164.4290821 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.007448, "high": 0.007453, "low": 0.007399, "close": 0.007429, "volume": 5936907.6, "close_time": 1775483999999, "quote_volume": 44104.0487653, "trades": 862, "taker_buy_base": 2829993.9, "taker_buy_quote": 21020.5017877 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.007429, "high": 0.007462, "low": 0.007393, "close": 0.00745, "volume": 7094139.0, "close_time": 1775487599999, "quote_volume": 52722.0538261, "trades": 1313, "taker_buy_base": 3477732.9, "taker_buy_quote": 25860.529073 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.007449, "high": 0.007466, "low": 0.007415, "close": 0.007436, "volume": 6131197.6, "close_time": 1775491199999, "quote_volume": 45589.7080769, "trades": 1219, "taker_buy_base": 4003254.7, "taker_buy_quote": 29766.0299203 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.007435, "high": 0.007442, "low": 0.007403, "close": 0.007426, "volume": 6025685.1, "close_time": 1775494799999, "quote_volume": 44720.6164291, "trades": 750, "taker_buy_base": 3255844.8, "taker_buy_quote": 24169.2072241 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.007426, "high": 0.007433, "low": 0.007379, "close": 0.007408, "volume": 4319358.8, "close_time": 1775498399999, "quote_volume": 31992.1189158, "trades": 665, "taker_buy_base": 2115103.7, "taker_buy_quote": 15669.3611555 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.007407, "high": 0.007407, "low": 0.007372, "close": 0.007385, "volume": 3452952.7, "close_time": 1775501999999, "quote_volume": 25505.3164042, "trades": 496, "taker_buy_base": 1333446.3, "taker_buy_quote": 9852.404628 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.007384, "high": 0.007384, "low": 0.007357, "close": 0.007368, "volume": 2625690.1, "close_time": 1775505599999, "quote_volume": 19347.8045876, "trades": 360, "taker_buy_base": 1590714.5, "taker_buy_quote": 11721.5402109 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.007369, "high": 0.00738, "low": 0.007349, "close": 0.007364, "volume": 7666049.0, "close_time": 1775509199999, "quote_volume": 56492.2424394, "trades": 719, "taker_buy_base": 4776765.1, "taker_buy_quote": 35207.0528879 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.007364, "high": 0.007364, "low": 0.007278, "close": 0.007282, "volume": 8802267.0, "close_time": 1775512799999, "quote_volume": 64340.4578109, "trades": 606, "taker_buy_base": 2634887.3, "taker_buy_quote": 19254.660051 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.007282, "high": 0.007282, "low": 0.007125, "close": 0.007137, "volume": 35415849.8, "close_time": 1775516399999, "quote_volume": 254928.9247946, "trades": 2900, "taker_buy_base": 14842368.7, "taker_buy_quote": 106773.3925868 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.007137, "high": 0.007173, "low": 0.007108, "close": 0.007142, "volume": 16125705.0, "close_time": 1775519999999, "quote_volume": 115104.5608972, "trades": 1807, "taker_buy_base": 7810602.1, "taker_buy_quote": 55762.2662806 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.007142, "high": 0.007172, "low": 0.007135, "close": 0.007166, "volume": 12489475.1, "close_time": 1775523599999, "quote_volume": 89363.2166086, "trades": 1395, "taker_buy_base": 6330473.4, "taker_buy_quote": 45280.1060216 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.007166, "high": 0.007167, "low": 0.007081, "close": 0.007083, "volume": 7671874.5, "close_time": 1775527199999, "quote_volume": 54673.9298364, "trades": 1032, "taker_buy_base": 2704092.5, "taker_buy_quote": 19276.4188234 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.007082, "high": 0.007118, "low": 0.007065, "close": 0.007098, "volume": 7220010.6, "close_time": 1775530799999, "quote_volume": 51246.1064707, "trades": 996, "taker_buy_base": 3440603.2, "taker_buy_quote": 24427.3138102 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.007098, "high": 0.007105, "low": 0.007063, "close": 0.007095, "volume": 4678120.8, "close_time": 1775534399999, "quote_volume": 33160.4365576, "trades": 758, "taker_buy_base": 2676867.1, "taker_buy_quote": 18982.2483777 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.007095, "high": 0.007143, "low": 0.007051, "close": 0.00712, "volume": 10767224.5, "close_time": 1775537999999, "quote_volume": 76279.9964678, "trades": 1428, "taker_buy_base": 4526124.5, "taker_buy_quote": 32083.567781 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.00712, "high": 0.007121, "low": 0.007077, "close": 0.007115, "volume": 4933240.1, "close_time": 1775541599999, "quote_volume": 35032.6314392, "trades": 648, "taker_buy_base": 1879669.7, "taker_buy_quote": 13347.613751 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.007115, "high": 0.007115, "low": 0.007075, "close": 0.007093, "volume": 4160680.4, "close_time": 1775545199999, "quote_volume": 29502.5661716, "trades": 616, "taker_buy_base": 1973995.5, "taker_buy_quote": 13990.1338443 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.007092, "high": 0.007129, "low": 0.007078, "close": 0.007112, "volume": 6452257.5, "close_time": 1775548799999, "quote_volume": 45847.1033636, "trades": 873, "taker_buy_base": 3703106.9, "taker_buy_quote": 26325.0023465 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.007112, "high": 0.007133, "low": 0.007086, "close": 0.0071, "volume": 5595729.8, "close_time": 1775552399999, "quote_volume": 39724.6578605, "trades": 633, "taker_buy_base": 2807319.8, "taker_buy_quote": 19937.3902691 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0071, "high": 0.00714, "low": 0.007097, "close": 0.007119, "volume": 18325122.8, "close_time": 1775555999999, "quote_volume": 130637.2926436, "trades": 1397, "taker_buy_base": 4624421.2, "taker_buy_quote": 32939.505781 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.007121, "high": 0.00713, "low": 0.007032, "close": 0.007032, "volume": 10799387.8, "close_time": 1775559599999, "quote_volume": 76299.6012689, "trades": 1315, "taker_buy_base": 3449731.8, "taker_buy_quote": 24371.2105684 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.007033, "high": 0.007061, "low": 0.007016, "close": 0.00705, "volume": 8739115.8, "close_time": 1775563199999, "quote_volume": 61565.6637842, "trades": 1480, "taker_buy_base": 4832272.0, "taker_buy_quote": 34052.5574023 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.007049, "high": 0.007076, "low": 0.006977, "close": 0.007055, "volume": 14770870.8, "close_time": 1775566799999, "quote_volume": 103634.0592066, "trades": 1868, "taker_buy_base": 7673091.1, "taker_buy_quote": 53879.2035799 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.007055, "high": 0.007066, "low": 0.007007, "close": 0.007007, "volume": 6102824.5, "close_time": 1775570399999, "quote_volume": 42882.3678856, "trades": 972, "taker_buy_base": 2406304.0, "taker_buy_quote": 16906.7115602 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.007006, "high": 0.007026, "low": 0.006978, "close": 0.007001, "volume": 8221395.7, "close_time": 1775573999999, "quote_volume": 57587.4721554, "trades": 1005, "taker_buy_base": 4852282.2, "taker_buy_quote": 33969.8374838 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.007001, "high": 0.00702, "low": 0.006981, "close": 0.007004, "volume": 10866914.1, "close_time": 1775577599999, "quote_volume": 76066.273146, "trades": 1360, "taker_buy_base": 5620624.9, "taker_buy_quote": 39338.5962605 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.007003, "high": 0.007023, "low": 0.006971, "close": 0.007006, "volume": 4132082.1, "close_time": 1775581199999, "quote_volume": 28894.5658127, "trades": 503, "taker_buy_base": 2148619.6, "taker_buy_quote": 15024.0244495 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.007006, "high": 0.007077, "low": 0.006981, "close": 0.00706, "volume": 12731218.7, "close_time": 1775584799999, "quote_volume": 89585.4556369, "trades": 1050, "taker_buy_base": 6784576.8, "taker_buy_quote": 47736.3620474 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.007059, "high": 0.007063, "low": 0.007007, "close": 0.007043, "volume": 13440912.2, "close_time": 1775588399999, "quote_volume": 94487.3939176, "trades": 994, "taker_buy_base": 6840640.2, "taker_buy_quote": 48090.6444416 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.007042, "high": 0.007087, "low": 0.006997, "close": 0.007085, "volume": 15858257.8, "close_time": 1775591999999, "quote_volume": 111549.4481846, "trades": 1416, "taker_buy_base": 6788493.6, "taker_buy_quote": 47789.8415903 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.007086, "high": 0.007114, "low": 0.007051, "close": 0.007076, "volume": 9240784.6, "close_time": 1775595599999, "quote_volume": 65369.4640144, "trades": 794, "taker_buy_base": 4334496.1, "taker_buy_quote": 30664.2105011 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.007077, "high": 0.007199, "low": 0.007077, "close": 0.007189, "volume": 13849731.3, "close_time": 1775599199999, "quote_volume": 98883.6345228, "trades": 933, "taker_buy_base": 5858065.4, "taker_buy_quote": 41853.3643121 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.007189, "high": 0.007403, "low": 0.007189, "close": 0.007403, "volume": 24688495.9, "close_time": 1775602799999, "quote_volume": 179669.0512335, "trades": 3020, "taker_buy_base": 11844935.9, "taker_buy_quote": 86195.7708573 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.007404, "high": 0.007497, "low": 0.00734, "close": 0.007457, "volume": 45981625.7, "close_time": 1775606399999, "quote_volume": 340920.9228364, "trades": 4384, "taker_buy_base": 25716525.2, "taker_buy_quote": 190656.1538241 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.007458, "high": 0.007471, "low": 0.007395, "close": 0.007421, "volume": 12857073.2, "close_time": 1775609999999, "quote_volume": 95455.6369024, "trades": 1310, "taker_buy_base": 5941960.8, "taker_buy_quote": 44131.617499 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.007421, "high": 0.007586, "low": 0.007376, "close": 0.007516, "volume": 37532405.0, "close_time": 1775613599999, "quote_volume": 280957.3669652, "trades": 4813, "taker_buy_base": 23485771.2, "taker_buy_quote": 175909.5380436 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.007516, "high": 0.007528, "low": 0.007429, "close": 0.00745, "volume": 11274223.0, "close_time": 1775617199999, "quote_volume": 84253.329455, "trades": 1225, "taker_buy_base": 6518372.1, "taker_buy_quote": 48713.5432365 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.007449, "high": 0.007469, "low": 0.007434, "close": 0.007441, "volume": 5604464.1, "close_time": 1775620799999, "quote_volume": 41759.3831915, "trades": 786, "taker_buy_base": 3140208.1, "taker_buy_quote": 23403.0566468 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.007442, "high": 0.007487, "low": 0.007442, "close": 0.007475, "volume": 5352178.4, "close_time": 1775624399999, "quote_volume": 39955.0520704, "trades": 514, "taker_buy_base": 3265480.1, "taker_buy_quote": 24383.8277073 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.007475, "high": 0.007518, "low": 0.007459, "close": 0.00749, "volume": 3147556.5, "close_time": 1775627999999, "quote_volume": 23555.7549934, "trades": 637, "taker_buy_base": 1524633.2, "taker_buy_quote": 11411.1853464 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.007489, "high": 0.007502, "low": 0.007453, "close": 0.007457, "volume": 4852559.0, "close_time": 1775631599999, "quote_volume": 36282.7811089, "trades": 598, "taker_buy_base": 2796936.8, "taker_buy_quote": 20912.1088899 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.007457, "high": 0.007485, "low": 0.007457, "close": 0.007481, "volume": 9589322.3, "close_time": 1775635199999, "quote_volume": 71662.6673559, "trades": 733, "taker_buy_base": 6023335.6, "taker_buy_quote": 45008.0801419 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00748, "high": 0.007486, "low": 0.007463, "close": 0.007479, "volume": 3497494.2, "close_time": 1775638799999, "quote_volume": 26145.3790791, "trades": 441, "taker_buy_base": 1725730.1, "taker_buy_quote": 12902.0567958 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.007479, "high": 0.00748, "low": 0.007456, "close": 0.007471, "volume": 3744723.4, "close_time": 1775642399999, "quote_volume": 27960.6866648, "trades": 400, "taker_buy_base": 1645104.9, "taker_buy_quote": 12284.1954761 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.007469, "high": 0.007487, "low": 0.007431, "close": 0.007431, "volume": 3547709.0, "close_time": 1775645999999, "quote_volume": 26461.537135, "trades": 386, "taker_buy_base": 1105001.9, "taker_buy_quote": 8246.635929 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.007434, "high": 0.007449, "low": 0.00738, "close": 0.00744, "volume": 12178679.9, "close_time": 1775649599999, "quote_volume": 90366.9452698, "trades": 1209, "taker_buy_base": 5759310.3, "taker_buy_quote": 42762.1318145 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.007441, "high": 0.007444, "low": 0.007402, "close": 0.007422, "volume": 6037068.2, "close_time": 1775653199999, "quote_volume": 44793.9082841, "trades": 610, "taker_buy_base": 2924186.2, "taker_buy_quote": 21693.5584507 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.007421, "high": 0.00746, "low": 0.007406, "close": 0.007412, "volume": 9746001.5, "close_time": 1775656799999, "quote_volume": 72400.3094723, "trades": 1313, "taker_buy_base": 4497732.7, "taker_buy_quote": 33402.6878852 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.007413, "high": 0.007417, "low": 0.007288, "close": 0.007312, "volume": 17160299.1, "close_time": 1775660399999, "quote_volume": 126014.6432792, "trades": 1636, "taker_buy_base": 6461778.5, "taker_buy_quote": 47420.3430964 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.007312, "high": 0.007343, "low": 0.007298, "close": 0.007328, "volume": 5419868.8, "close_time": 1775663999999, "quote_volume": 39677.7485561, "trades": 645, "taker_buy_base": 1856558.6, "taker_buy_quote": 13603.3986449 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.007326, "high": 0.007352, "low": 0.00732, "close": 0.007347, "volume": 4053174.2, "close_time": 1775667599999, "quote_volume": 29736.7999305, "trades": 376, "taker_buy_base": 1919734.7, "taker_buy_quote": 14082.4687911 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.007348, "high": 0.007387, "low": 0.007332, "close": 0.007349, "volume": 7377662.1, "close_time": 1775671199999, "quote_volume": 54227.8183088, "trades": 645, "taker_buy_base": 2394013.9, "taker_buy_quote": 17593.2519067 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.007347, "high": 0.007361, "low": 0.00729, "close": 0.0073, "volume": 13611293.0, "close_time": 1775674799999, "quote_volume": 99797.1088306, "trades": 1180, "taker_buy_base": 5015205.6, "taker_buy_quote": 36758.4938619 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.007298, "high": 0.007319, "low": 0.007245, "close": 0.007302, "volume": 26924598.2, "close_time": 1775678399999, "quote_volume": 195941.9006312, "trades": 1968, "taker_buy_base": 9999888.0, "taker_buy_quote": 72825.0954705 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.007299, "high": 0.007317, "low": 0.007274, "close": 0.007295, "volume": 6869093.9, "close_time": 1775681999999, "quote_volume": 50103.742231, "trades": 707, "taker_buy_base": 3460902.9, "taker_buy_quote": 25243.0320479 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.007295, "high": 0.007339, "low": 0.007284, "close": 0.007311, "volume": 3653337.9, "close_time": 1775685599999, "quote_volume": 26741.506426, "trades": 292, "taker_buy_base": 1356129.5, "taker_buy_quote": 9930.1950999 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.007315, "high": 0.007315, "low": 0.007241, "close": 0.007242, "volume": 4168866.4, "close_time": 1775689199999, "quote_volume": 30288.4068965, "trades": 630, "taker_buy_base": 1192093.3, "taker_buy_quote": 8667.4717276 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.007241, "high": 0.007241, "low": 0.00718, "close": 0.007185, "volume": 13888048.7, "close_time": 1775692799999, "quote_volume": 100059.9684071, "trades": 1460, "taker_buy_base": 5544711.0, "taker_buy_quote": 39946.9070363 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.007184, "high": 0.0072, "low": 0.007121, "close": 0.007147, "volume": 11616978.4, "close_time": 1775696399999, "quote_volume": 83187.5923048, "trades": 1420, "taker_buy_base": 4996762.5, "taker_buy_quote": 35760.3986311 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.007146, "high": 0.007149, "low": 0.007097, "close": 0.007127, "volume": 9264709.0, "close_time": 1775699999999, "quote_volume": 65945.5511753, "trades": 1142, "taker_buy_base": 4298023.6, "taker_buy_quote": 30599.5609739 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.007128, "high": 0.007162, "low": 0.007117, "close": 0.00716, "volume": 5724338.3, "close_time": 1775703599999, "quote_volume": 40880.8963339, "trades": 766, "taker_buy_base": 3456338.4, "taker_buy_quote": 24687.6218916 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.00716, "high": 0.007193, "low": 0.007142, "close": 0.007159, "volume": 4907051.1, "close_time": 1775707199999, "quote_volume": 35199.9847547, "trades": 537, "taker_buy_base": 2905213.4, "taker_buy_quote": 20831.2970727 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.007158, "high": 0.007166, "low": 0.007136, "close": 0.007146, "volume": 2894630.6, "close_time": 1775710799999, "quote_volume": 20700.8172709, "trades": 390, "taker_buy_base": 1398316.4, "taker_buy_quote": 10003.2780632 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.007145, "high": 0.007184, "low": 0.007136, "close": 0.007154, "volume": 8187876.1, "close_time": 1775714399999, "quote_volume": 58669.1793884, "trades": 607, "taker_buy_base": 4780585.2, "taker_buy_quote": 34260.5865735 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.007154, "high": 0.007174, "low": 0.007147, "close": 0.007168, "volume": 2976345.5, "close_time": 1775717999999, "quote_volume": 21315.5579631, "trades": 375, "taker_buy_base": 1462941.3, "taker_buy_quote": 10478.8058714 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.007167, "high": 0.007191, "low": 0.007153, "close": 0.007179, "volume": 11245718.3, "close_time": 1775721599999, "quote_volume": 80687.5671202, "trades": 653, "taker_buy_base": 5232993.2, "taker_buy_quote": 37548.7664137 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00718, "high": 0.007202, "low": 0.00716, "close": 0.007182, "volume": 2782152.0, "close_time": 1775725199999, "quote_volume": 19983.004703, "trades": 449, "taker_buy_base": 1385677.0, "taker_buy_quote": 9951.5789512 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.007183, "high": 0.007219, "low": 0.007168, "close": 0.007212, "volume": 2502545.6, "close_time": 1775728799999, "quote_volume": 18003.5843887, "trades": 386, "taker_buy_base": 1324941.3, "taker_buy_quote": 9527.7906509 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.007211, "high": 0.007211, "low": 0.007172, "close": 0.007183, "volume": 3628103.4, "close_time": 1775732399999, "quote_volume": 26078.2499305, "trades": 458, "taker_buy_base": 1540754.2, "taker_buy_quote": 11081.3679512 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.007183, "high": 0.007183, "low": 0.007153, "close": 0.007154, "volume": 5617115.3, "close_time": 1775735999999, "quote_volume": 40248.1720742, "trades": 463, "taker_buy_base": 2083285.3, "taker_buy_quote": 14926.5626995 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.007155, "high": 0.007161, "low": 0.007137, "close": 0.00716, "volume": 4376706.4, "close_time": 1775739599999, "quote_volume": 31288.1904377, "trades": 436, "taker_buy_base": 1649341.0, "taker_buy_quote": 11793.0185385 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.007162, "high": 0.007163, "low": 0.007102, "close": 0.007126, "volume": 8019317.2, "close_time": 1775743199999, "quote_volume": 57167.8404139, "trades": 746, "taker_buy_base": 3267006.4, "taker_buy_quote": 23277.4934208 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.007125, "high": 0.007125, "low": 0.007045, "close": 0.007101, "volume": 22152650.9, "close_time": 1775746799999, "quote_volume": 156853.6844738, "trades": 1699, "taker_buy_base": 10103265.3, "taker_buy_quote": 71509.2660064 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.007102, "high": 0.007228, "low": 0.007082, "close": 0.007203, "volume": 23966616.6, "close_time": 1775750399999, "quote_volume": 171798.6135119, "trades": 1778, "taker_buy_base": 10176858.1, "taker_buy_quote": 73013.0177587 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.007205, "high": 0.007241, "low": 0.007175, "close": 0.007205, "volume": 5336082.6, "close_time": 1775753999999, "quote_volume": 38471.4483322, "trades": 746, "taker_buy_base": 2192421.4, "taker_buy_quote": 15800.7826341 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.007204, "high": 0.007235, "low": 0.007188, "close": 0.007225, "volume": 4480610.9, "close_time": 1775757599999, "quote_volume": 32340.5819284, "trades": 652, "taker_buy_base": 1276969.8, "taker_buy_quote": 9216.7297634 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.007226, "high": 0.007227, "low": 0.007178, "close": 0.007208, "volume": 6825397.9, "close_time": 1775761199999, "quote_volume": 49177.8319119, "trades": 742, "taker_buy_base": 2964958.9, "taker_buy_quote": 21354.0402413 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.007206, "high": 0.007231, "low": 0.007186, "close": 0.007205, "volume": 6190099.5, "close_time": 1775764799999, "quote_volume": 44631.3814978, "trades": 677, "taker_buy_base": 2924965.4, "taker_buy_quote": 21094.8757598 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.007206, "high": 0.007249, "low": 0.007202, "close": 0.007225, "volume": 4096080.1, "close_time": 1775768399999, "quote_volume": 29621.21767, "trades": 602, "taker_buy_base": 2504003.7, "taker_buy_quote": 18102.9561044 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.007226, "high": 0.007243, "low": 0.007198, "close": 0.007213, "volume": 3203523.9, "close_time": 1775771999999, "quote_volume": 23126.7785501, "trades": 352, "taker_buy_base": 1305541.3, "taker_buy_quote": 9426.1353054 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.007213, "high": 0.007302, "low": 0.007213, "close": 0.007218, "volume": 8428602.4, "close_time": 1775775599999, "quote_volume": 61243.541095, "trades": 1222, "taker_buy_base": 3711893.9, "taker_buy_quote": 26947.3826842 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.007218, "high": 0.00722, "low": 0.007114, "close": 0.007125, "volume": 20657402.9, "close_time": 1775779199999, "quote_volume": 147534.9358798, "trades": 1539, "taker_buy_base": 11552163.0, "taker_buy_quote": 82478.8650465 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.007126, "high": 0.007147, "low": 0.007074, "close": 0.007133, "volume": 9215965.1, "close_time": 1775782799999, "quote_volume": 65564.0694589, "trades": 1308, "taker_buy_base": 5251721.6, "taker_buy_quote": 37369.9046345 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.007133, "high": 0.007145, "low": 0.00707, "close": 0.007084, "volume": 9654437.1, "close_time": 1775786399999, "quote_volume": 68569.1617063, "trades": 1164, "taker_buy_base": 3143472.9, "taker_buy_quote": 22333.366772 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.007085, "high": 0.007107, "low": 0.007078, "close": 0.007078, "volume": 6651852.9, "close_time": 1775789999999, "quote_volume": 47198.3176757, "trades": 668, "taker_buy_base": 2849667.9, "taker_buy_quote": 20225.3401947 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.007078, "high": 0.007108, "low": 0.007054, "close": 0.007056, "volume": 5918986.9, "close_time": 1775793599999, "quote_volume": 41882.9772206, "trades": 815, "taker_buy_base": 3469754.5, "taker_buy_quote": 24550.8527612 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.007057, "high": 0.007101, "low": 0.007051, "close": 0.007084, "volume": 4396096.1, "close_time": 1775797199999, "quote_volume": 31089.1873974, "trades": 719, "taker_buy_base": 1974699.3, "taker_buy_quote": 13970.9392451 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.007083, "high": 0.007094, "low": 0.007053, "close": 0.007088, "volume": 6608135.6, "close_time": 1775800799999, "quote_volume": 46737.7023018, "trades": 813, "taker_buy_base": 3216204.9, "taker_buy_quote": 22754.8578851 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.007086, "high": 0.007086, "low": 0.00702, "close": 0.007032, "volume": 6455344.9, "close_time": 1775804399999, "quote_volume": 45485.4758483, "trades": 822, "taker_buy_base": 3064074.3, "taker_buy_quote": 21583.9864464 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.007033, "high": 0.007037, "low": 0.007001, "close": 0.007007, "volume": 4985618.4, "close_time": 1775807999999, "quote_volume": 35004.5344722, "trades": 642, "taker_buy_base": 2640860.3, "taker_buy_quote": 18547.3886042 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.007006, "high": 0.007029, "low": 0.006982, "close": 0.006997, "volume": 17388375.5, "close_time": 1775811599999, "quote_volume": 121880.4799029, "trades": 1068, "taker_buy_base": 4365667.4, "taker_buy_quote": 30580.3802578 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.006999, "high": 0.007054, "low": 0.006999, "close": 0.007046, "volume": 9185096.3, "close_time": 1775815199999, "quote_volume": 64606.116402, "trades": 893, "taker_buy_base": 4501229.2, "taker_buy_quote": 31661.9288084 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.007046, "high": 0.007055, "low": 0.007015, "close": 0.007018, "volume": 13049252.3, "close_time": 1775818799999, "quote_volume": 91892.2471759, "trades": 976, "taker_buy_base": 5157787.6, "taker_buy_quote": 36321.5875794 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.007017, "high": 0.007051, "low": 0.00701, "close": 0.00702, "volume": 8267538.5, "close_time": 1775822399999, "quote_volume": 58093.2645455, "trades": 888, "taker_buy_base": 3101972.7, "taker_buy_quote": 21796.9689451 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.007019, "high": 0.007062, "low": 0.007013, "close": 0.007033, "volume": 14553294.3, "close_time": 1775825999999, "quote_volume": 102450.6112809, "trades": 1338, "taker_buy_base": 8375242.6, "taker_buy_quote": 58952.9149656 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.007032, "high": 0.007102, "low": 0.007022, "close": 0.007086, "volume": 14882555.2, "close_time": 1775829599999, "quote_volume": 105116.275634, "trades": 1472, "taker_buy_base": 5370547.8, "taker_buy_quote": 37922.7912613 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.007086, "high": 0.007555, "low": 0.007082, "close": 0.007235, "volume": 49952752.1, "close_time": 1775833199999, "quote_volume": 359954.9369902, "trades": 4270, "taker_buy_base": 22620973.0, "taker_buy_quote": 163329.4013071 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.007236, "high": 0.007286, "low": 0.007177, "close": 0.007198, "volume": 21302210.6, "close_time": 1775836799999, "quote_volume": 153904.9340326, "trades": 2695, "taker_buy_base": 10916501.8, "taker_buy_quote": 78854.5956474 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.007199, "high": 0.007249, "low": 0.007193, "close": 0.007213, "volume": 16023297.2, "close_time": 1775840399999, "quote_volume": 115641.226166, "trades": 1524, "taker_buy_base": 9437865.1, "taker_buy_quote": 68087.9736849 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.007212, "high": 0.007212, "low": 0.00715, "close": 0.007193, "volume": 6069347.0, "close_time": 1775843999999, "quote_volume": 43551.8203771, "trades": 755, "taker_buy_base": 2495844.9, "taker_buy_quote": 17905.5699041 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.007194, "high": 0.007243, "low": 0.007193, "close": 0.00724, "volume": 6879571.3, "close_time": 1775847599999, "quote_volume": 49676.3409011, "trades": 706, "taker_buy_base": 3660930.0, "taker_buy_quote": 26437.8403085 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.00724, "high": 0.007286, "low": 0.007234, "close": 0.007266, "volume": 12131424.7, "close_time": 1775851199999, "quote_volume": 88068.5507582, "trades": 1094, "taker_buy_base": 6304200.7, "taker_buy_quote": 45745.2591392 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.007264, "high": 0.007264, "low": 0.007163, "close": 0.007196, "volume": 16215289.8, "close_time": 1775854799999, "quote_volume": 116780.0240367, "trades": 1126, "taker_buy_base": 7531280.1, "taker_buy_quote": 54231.7502471 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.007195, "high": 0.007199, "low": 0.007122, "close": 0.007143, "volume": 5194832.1, "close_time": 1775858399999, "quote_volume": 37156.4120153, "trades": 421, "taker_buy_base": 2218270.7, "taker_buy_quote": 15863.869732 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.007142, "high": 0.007156, "low": 0.00711, "close": 0.007126, "volume": 10272949.7, "close_time": 1775861999999, "quote_volume": 73244.5871978, "trades": 614, "taker_buy_base": 6650306.9, "taker_buy_quote": 47399.7988757 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.007127, "high": 0.007127, "low": 0.00706, "close": 0.007077, "volume": 9515842.9, "close_time": 1775865599999, "quote_volume": 67399.9801064, "trades": 685, "taker_buy_base": 4379667.9, "taker_buy_quote": 30996.860992 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.007078, "high": 0.007085, "low": 0.007025, "close": 0.007028, "volume": 12541273.2, "close_time": 1775869199999, "quote_volume": 88347.706095, "trades": 924, "taker_buy_base": 5472477.3, "taker_buy_quote": 38557.0532097 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.007031, "high": 0.007066, "low": 0.007023, "close": 0.007055, "volume": 21100044.6, "close_time": 1775872799999, "quote_volume": 148759.5349685, "trades": 1501, "taker_buy_base": 11511734.4, "taker_buy_quote": 81121.8092191 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.007054, "high": 0.007069, "low": 0.007049, "close": 0.007053, "volume": 5162432.0, "close_time": 1775876399999, "quote_volume": 36446.0984051, "trades": 412, "taker_buy_base": 2423004.0, "taker_buy_quote": 17111.1822838 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.007053, "high": 0.007073, "low": 0.00699, "close": 0.006998, "volume": 7670554.6, "close_time": 1775879999999, "quote_volume": 53906.1381558, "trades": 680, "taker_buy_base": 2944704.7, "taker_buy_quote": 20690.5776802 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.006999, "high": 0.007044, "low": 0.006989, "close": 0.006992, "volume": 10512087.1, "close_time": 1775883599999, "quote_volume": 73736.4272187, "trades": 842, "taker_buy_base": 5284574.1, "taker_buy_quote": 37042.641602 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.006992, "high": 0.007037, "low": 0.00699, "close": 0.007008, "volume": 7324873.4, "close_time": 1775887199999, "quote_volume": 51379.0633421, "trades": 1039, "taker_buy_base": 4687320.2, "taker_buy_quote": 32879.0115969 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.007007, "high": 0.007013, "low": 0.006983, "close": 0.007007, "volume": 3794591.5, "close_time": 1775890799999, "quote_volume": 26557.1877959, "trades": 687, "taker_buy_base": 2082503.0, "taker_buy_quote": 14576.1657367 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.007007, "high": 0.007009, "low": 0.006994, "close": 0.007007, "volume": 4226115.8, "close_time": 1775894399999, "quote_volume": 29593.9713894, "trades": 398, "taker_buy_base": 2134760.0, "taker_buy_quote": 14949.3708217 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.007006, "high": 0.007019, "low": 0.006983, "close": 0.006993, "volume": 23555712.6, "close_time": 1775897999999, "quote_volume": 164997.2936021, "trades": 1013, "taker_buy_base": 7006546.1, "taker_buy_quote": 49069.9813711 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.006991, "high": 0.007022, "low": 0.006982, "close": 0.007018, "volume": 7129982.9, "close_time": 1775901599999, "quote_volume": 49909.8086447, "trades": 693, "taker_buy_base": 3264524.8, "taker_buy_quote": 22855.0278867 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.007017, "high": 0.007044, "low": 0.007012, "close": 0.007044, "volume": 4221525.8, "close_time": 1775905199999, "quote_volume": 29668.9027191, "trades": 411, "taker_buy_base": 2240926.3, "taker_buy_quote": 15752.0718193 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.007044, "high": 0.007063, "low": 0.00703, "close": 0.007041, "volume": 3370857.0, "close_time": 1775908799999, "quote_volume": 23748.0338852, "trades": 371, "taker_buy_base": 1289283.9, "taker_buy_quote": 9080.0636849 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.00704, "high": 0.00704, "low": 0.007015, "close": 0.007031, "volume": 7233629.7, "close_time": 1775912399999, "quote_volume": 50839.3366439, "trades": 521, "taker_buy_base": 4281306.2, "taker_buy_quote": 30089.4492595 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.00703, "high": 0.007032, "low": 0.006949, "close": 0.00702, "volume": 16990032.3, "close_time": 1775915999999, "quote_volume": 118834.094451, "trades": 1390, "taker_buy_base": 6706765.3, "taker_buy_quote": 46889.720256 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.007018, "high": 0.007037, "low": 0.006986, "close": 0.006997, "volume": 10290059.3, "close_time": 1775919599999, "quote_volume": 72091.6980924, "trades": 623, "taker_buy_base": 2684692.0, "taker_buy_quote": 18820.2401005 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.006996, "high": 0.007034, "low": 0.006992, "close": 0.007004, "volume": 1731784.6, "close_time": 1775923199999, "quote_volume": 12133.1123975, "trades": 335, "taker_buy_base": 629895.2, "taker_buy_quote": 4412.6016938 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.007003, "high": 0.007058, "low": 0.006992, "close": 0.007039, "volume": 4641125.9, "close_time": 1775926799999, "quote_volume": 32613.5209894, "trades": 547, "taker_buy_base": 2314288.9, "taker_buy_quote": 16268.5304712 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.007038, "high": 0.007065, "low": 0.007019, "close": 0.007025, "volume": 4587034.3, "close_time": 1775930399999, "quote_volume": 32295.71434, "trades": 458, "taker_buy_base": 2549510.6, "taker_buy_quote": 17938.211931 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.007026, "high": 0.007123, "low": 0.007013, "close": 0.00709, "volume": 11615615.3, "close_time": 1775933999999, "quote_volume": 82155.2227614, "trades": 1042, "taker_buy_base": 5955500.9, "taker_buy_quote": 42150.7796084 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.007091, "high": 0.00715, "low": 0.007091, "close": 0.007149, "volume": 11473371.3, "close_time": 1775937599999, "quote_volume": 81629.0366047, "trades": 758, "taker_buy_base": 7944765.1, "taker_buy_quote": 56487.4844887 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.00715, "high": 0.007163, "low": 0.007026, "close": 0.007038, "volume": 28501928.6, "close_time": 1775941199999, "quote_volume": 201936.9894156, "trades": 1808, "taker_buy_base": 15974145.6, "taker_buy_quote": 113102.6755487 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.007038, "high": 0.00705, "low": 0.007021, "close": 0.007031, "volume": 5355348.9, "close_time": 1775944799999, "quote_volume": 37682.9897467, "trades": 373, "taker_buy_base": 2642406.0, "taker_buy_quote": 18597.6315351 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.007032, "high": 0.00708, "low": 0.007003, "close": 0.007014, "volume": 7768325.5, "close_time": 1775948399999, "quote_volume": 54630.2092753, "trades": 893, "taker_buy_base": 3242439.0, "taker_buy_quote": 22798.8626302 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.007013, "high": 0.007019, "low": 0.006982, "close": 0.006999, "volume": 10712100.5, "close_time": 1775951999999, "quote_volume": 74958.1928203, "trades": 1163, "taker_buy_base": 3908570.1, "taker_buy_quote": 27347.5830263 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.007002, "high": 0.007054, "low": 0.006975, "close": 0.007022, "volume": 12367174.2, "close_time": 1775955599999, "quote_volume": 86608.7607419, "trades": 903, "taker_buy_base": 7091473.4, "taker_buy_quote": 49689.7604025 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.007023, "high": 0.007038, "low": 0.006826, "close": 0.006854, "volume": 28592349.6, "close_time": 1775959199999, "quote_volume": 197674.701877, "trades": 3184, "taker_buy_base": 11098964.0, "taker_buy_quote": 76755.4649842 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.006854, "high": 0.006888, "low": 0.006805, "close": 0.006868, "volume": 17301954.1, "close_time": 1775962799999, "quote_volume": 118589.1076545, "trades": 1772, "taker_buy_base": 5736977.5, "taker_buy_quote": 39288.9156725 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.006866, "high": 0.006881, "low": 0.006837, "close": 0.006861, "volume": 9200860.7, "close_time": 1775966399999, "quote_volume": 63130.036819, "trades": 876, "taker_buy_base": 4973025.8, "taker_buy_quote": 34124.5693178 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.00686, "high": 0.006866, "low": 0.006841, "close": 0.006846, "volume": 4643493.7, "close_time": 1775969999999, "quote_volume": 31818.1608941, "trades": 463, "taker_buy_base": 2271200.5, "taker_buy_quote": 15562.5631851 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.006844, "high": 0.006869, "low": 0.006835, "close": 0.006868, "volume": 4715123.9, "close_time": 1775973599999, "quote_volume": 32289.481898, "trades": 417, "taker_buy_base": 3025182.7, "taker_buy_quote": 20712.9994773 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.006866, "high": 0.006882, "low": 0.006851, "close": 0.006856, "volume": 3310182.5, "close_time": 1775977199999, "quote_volume": 22737.7846669, "trades": 331, "taker_buy_base": 1551793.4, "taker_buy_quote": 10658.7419819 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.006857, "high": 0.006857, "low": 0.006824, "close": 0.006838, "volume": 3090347.8, "close_time": 1775980799999, "quote_volume": 21132.9023195, "trades": 333, "taker_buy_base": 1127495.9, "taker_buy_quote": 7710.2652936 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.006838, "high": 0.006855, "low": 0.006833, "close": 0.006851, "volume": 4148381.3, "close_time": 1775984399999, "quote_volume": 28395.653901, "trades": 438, "taker_buy_base": 2713893.4, "taker_buy_quote": 18579.1336516 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.006851, "high": 0.006859, "low": 0.006836, "close": 0.006839, "volume": 6362166.6, "close_time": 1775987999999, "quote_volume": 43567.8814975, "trades": 599, "taker_buy_base": 2366295.9, "taker_buy_quote": 16206.4252578 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.00684, "high": 0.006847, "low": 0.006805, "close": 0.00682, "volume": 5549859.5, "close_time": 1775991599999, "quote_volume": 37888.7119181, "trades": 564, "taker_buy_base": 2204213.0, "taker_buy_quote": 15046.3427305 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.006817, "high": 0.006839, "low": 0.006791, "close": 0.006831, "volume": 4816537.1, "close_time": 1775995199999, "quote_volume": 32856.0893766, "trades": 507, "taker_buy_base": 2500925.4, "taker_buy_quote": 17065.6380221 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.006828, "high": 0.006841, "low": 0.006781, "close": 0.006803, "volume": 15179104.1, "close_time": 1775998799999, "quote_volume": 103229.2340802, "trades": 920, "taker_buy_base": 8309853.3, "taker_buy_quote": 56489.6322091 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.006802, "high": 0.006834, "low": 0.006786, "close": 0.006792, "volume": 8659872.6, "close_time": 1776002399999, "quote_volume": 58984.2402394, "trades": 1017, "taker_buy_base": 3396026.4, "taker_buy_quote": 23145.283156 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.006793, "high": 0.006802, "low": 0.006774, "close": 0.006787, "volume": 6189273.5, "close_time": 1776005999999, "quote_volume": 42001.1018671, "trades": 741, "taker_buy_base": 3382726.5, "taker_buy_quote": 22951.4233484 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.006788, "high": 0.006802, "low": 0.006762, "close": 0.006791, "volume": 6037132.5, "close_time": 1776009599999, "quote_volume": 40932.602055, "trades": 585, "taker_buy_base": 3740193.5, "taker_buy_quote": 25365.0078632 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.00679, "high": 0.00681, "low": 0.006779, "close": 0.006797, "volume": 1817388.8, "close_time": 1776013199999, "quote_volume": 12339.4628755, "trades": 291, "taker_buy_base": 773123.6, "taker_buy_quote": 5250.326474 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.006798, "high": 0.006846, "low": 0.006785, "close": 0.006836, "volume": 11446725.5, "close_time": 1776016799999, "quote_volume": 77942.8689966, "trades": 848, "taker_buy_base": 5956768.4, "taker_buy_quote": 40549.3310947 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.006837, "high": 0.006847, "low": 0.006808, "close": 0.006808, "volume": 2490212.2, "close_time": 1776020399999, "quote_volume": 17013.8945497, "trades": 328, "taker_buy_base": 867102.4, "taker_buy_quote": 5924.7923239 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.006808, "high": 0.006816, "low": 0.006794, "close": 0.0068, "volume": 1900724.5, "close_time": 1776023999999, "quote_volume": 12932.846636, "trades": 219, "taker_buy_base": 778866.1, "taker_buy_quote": 5299.2147448 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.006799, "high": 0.006844, "low": 0.006791, "close": 0.006838, "volume": 5730259.3, "close_time": 1776027599999, "quote_volume": 39063.164229, "trades": 677, "taker_buy_base": 3286379.4, "taker_buy_quote": 22403.898234 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.006838, "high": 0.006841, "low": 0.006797, "close": 0.006811, "volume": 4509867.7, "close_time": 1776031199999, "quote_volume": 30757.7978546, "trades": 345, "taker_buy_base": 1399692.5, "taker_buy_quote": 9542.0136566 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.006811, "high": 0.006811, "low": 0.006734, "close": 0.006762, "volume": 9832296.0, "close_time": 1776034799999, "quote_volume": 66477.5534957, "trades": 1308, "taker_buy_base": 4278182.2, "taker_buy_quote": 28927.8587522 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.006762, "high": 0.006766, "low": 0.006703, "close": 0.006737, "volume": 21148463.4, "close_time": 1776038399999, "quote_volume": 142513.5516421, "trades": 1551, "taker_buy_base": 10513191.0, "taker_buy_quote": 70850.5965647 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.006737, "high": 0.006799, "low": 0.006724, "close": 0.006777, "volume": 5754111.7, "close_time": 1776041999999, "quote_volume": 38932.4203622, "trades": 673, "taker_buy_base": 2867928.3, "taker_buy_quote": 19392.7005499 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.006778, "high": 0.006785, "low": 0.006756, "close": 0.00678, "volume": 3835428.4, "close_time": 1776045599999, "quote_volume": 25969.5883627, "trades": 422, "taker_buy_base": 1922081.3, "taker_buy_quote": 13014.5616663 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.00678, "high": 0.006792, "low": 0.006738, "close": 0.006753, "volume": 11445218.3, "close_time": 1776049199999, "quote_volume": 77460.6589255, "trades": 862, "taker_buy_base": 4981948.1, "taker_buy_quote": 33720.5096953 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.006754, "high": 0.006763, "low": 0.006734, "close": 0.006761, "volume": 9849908.0, "close_time": 1776052799999, "quote_volume": 66523.2297371, "trades": 681, "taker_buy_base": 5564338.4, "taker_buy_quote": 37582.947045 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.006761, "high": 0.006766, "low": 0.006729, "close": 0.006738, "volume": 11441681.8, "close_time": 1776056399999, "quote_volume": 77234.0598328, "trades": 740, "taker_buy_base": 4648220.4, "taker_buy_quote": 31378.7509183 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.006737, "high": 0.006749, "low": 0.006703, "close": 0.006749, "volume": 12039868.9, "close_time": 1776059999999, "quote_volume": 80949.688946, "trades": 832, "taker_buy_base": 5261886.4, "taker_buy_quote": 35377.5751114 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.006749, "high": 0.006787, "low": 0.006748, "close": 0.006761, "volume": 6721703.6, "close_time": 1776063599999, "quote_volume": 45485.0026514, "trades": 603, "taker_buy_base": 3410340.5, "taker_buy_quote": 23076.2511179 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.006762, "high": 0.006766, "low": 0.006728, "close": 0.00673, "volume": 12305754.5, "close_time": 1776067199999, "quote_volume": 83008.3450697, "trades": 880, "taker_buy_base": 5361915.2, "taker_buy_quote": 36175.6814584 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.00673, "high": 0.006736, "low": 0.006703, "close": 0.006727, "volume": 13159405.0, "close_time": 1776070799999, "quote_volume": 88292.6284482, "trades": 883, "taker_buy_base": 2700537.9, "taker_buy_quote": 18134.2923716 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.006728, "high": 0.006781, "low": 0.006728, "close": 0.006768, "volume": 5649463.5, "close_time": 1776074399999, "quote_volume": 38192.6781669, "trades": 838, "taker_buy_base": 2895514.8, "taker_buy_quote": 19572.6208333 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.006768, "high": 0.006775, "low": 0.006747, "close": 0.006763, "volume": 3427489.1, "close_time": 1776077999999, "quote_volume": 23186.4288109, "trades": 388, "taker_buy_base": 1549763.4, "taker_buy_quote": 10484.1878984 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.006764, "high": 0.006776, "low": 0.006753, "close": 0.00676, "volume": 858090.7, "close_time": 1776081599999, "quote_volume": 5802.9958533, "trades": 87, "taker_buy_base": 506395.9, "taker_buy_quote": 3424.065764 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.006767, "high": 0.00678, "low": 0.006758, "close": 0.006759, "volume": 1490322.9, "close_time": 1776085199999, "quote_volume": 10088.6652105, "trades": 133, "taker_buy_base": 703025.0, "taker_buy_quote": 4760.2618131 } ] }, "4h": { "count": 2291, "start_date": "2025-03-27T20:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1743105600000, "datetime": "2025-03-27T20:00:00", "open": 0.02606, "high": 0.02644, "low": 0.02604, "close": 0.02618, "volume": 37007358.8, "close_time": 1743119999999, "quote_volume": 971742.87563, "trades": 6965, "taker_buy_base": 17747020.9, "taker_buy_quote": 466030.034498 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.02617, "high": 0.02633, "low": 0.02551, "close": 0.02562, "volume": 64639973.5, "close_time": 1743134399999, "quote_volume": 1676297.972155, "trades": 11447, "taker_buy_base": 27984804.2, "taker_buy_quote": 725389.981024 }, { "timestamp": 1743134400000, "datetime": "2025-03-28T04:00:00", "open": 0.02562, "high": 0.02562, "low": 0.02452, "close": 0.02452, "volume": 138853627.2, "close_time": 1743148799999, "quote_volume": 3465913.958708, "trades": 22883, "taker_buy_base": 67499147.1, "taker_buy_quote": 1683654.117087 }, { "timestamp": 1743148800000, "datetime": "2025-03-28T08:00:00", "open": 0.02454, "high": 0.0247, "low": 0.02423, "close": 0.02446, "volume": 96578398.9, "close_time": 1743163199999, "quote_volume": 2361964.451858, "trades": 13543, "taker_buy_base": 52609931.4, "taker_buy_quote": 1287075.382347 }, { "timestamp": 1743163200000, "datetime": "2025-03-28T12:00:00", "open": 0.02446, "high": 0.02464, "low": 0.02414, "close": 0.02415, "volume": 89723911.0, "close_time": 1743177599999, "quote_volume": 2186857.233986, "trades": 14039, "taker_buy_base": 43096307.1, "taker_buy_quote": 1050167.531099 }, { "timestamp": 1743177600000, "datetime": "2025-03-28T16:00:00", "open": 0.02415, "high": 0.0242, "low": 0.02378, "close": 0.02391, "volume": 68848466.8, "close_time": 1743191999999, "quote_volume": 1651877.40031, "trades": 10799, "taker_buy_base": 34902998.8, "taker_buy_quote": 837603.10429 }, { "timestamp": 1743192000000, "datetime": "2025-03-28T20:00:00", "open": 0.02393, "high": 0.02427, "low": 0.02382, "close": 0.02413, "volume": 43879500.1, "close_time": 1743206399999, "quote_volume": 1055885.351832, "trades": 6748, "taker_buy_base": 23446358.6, "taker_buy_quote": 564245.038054 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.02413, "high": 0.02422, "low": 0.02338, "close": 0.02377, "volume": 76327685.5, "close_time": 1743220799999, "quote_volume": 1810015.52802, "trades": 8938, "taker_buy_base": 40849744.8, "taker_buy_quote": 967282.625896 }, { "timestamp": 1743220800000, "datetime": "2025-03-29T04:00:00", "open": 0.02376, "high": 0.02383, "low": 0.02313, "close": 0.02324, "volume": 60609521.4, "close_time": 1743235199999, "quote_volume": 1419714.990602, "trades": 8011, "taker_buy_base": 33101261.9, "taker_buy_quote": 775148.256262 }, { "timestamp": 1743235200000, "datetime": "2025-03-29T08:00:00", "open": 0.02323, "high": 0.02343, "low": 0.02281, "close": 0.02296, "volume": 52433828.9, "close_time": 1743249599999, "quote_volume": 1211249.094509, "trades": 9642, "taker_buy_base": 24777568.3, "taker_buy_quote": 572419.495768 }, { "timestamp": 1743249600000, "datetime": "2025-03-29T12:00:00", "open": 0.02296, "high": 0.02329, "low": 0.02279, "close": 0.02286, "volume": 55919704.2, "close_time": 1743263999999, "quote_volume": 1289623.774595, "trades": 8149, "taker_buy_base": 27981602.2, "taker_buy_quote": 645847.606906 }, { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.02286, "high": 0.02291, "low": 0.02238, "close": 0.02278, "volume": 51611570.8, "close_time": 1743278399999, "quote_volume": 1171513.109323, "trades": 9333, "taker_buy_base": 27482912.3, "taker_buy_quote": 624130.669626 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.02279, "high": 0.02286, "low": 0.02251, "close": 0.02281, "volume": 43145410.8, "close_time": 1743292799999, "quote_volume": 977439.788589, "trades": 7520, "taker_buy_base": 23314808.5, "taker_buy_quote": 528428.771136 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.02282, "high": 0.02345, "low": 0.02259, "close": 0.02314, "volume": 58034707.0, "close_time": 1743307199999, "quote_volume": 1342006.466018, "trades": 8347, "taker_buy_base": 34444547.8, "taker_buy_quote": 796407.324753 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.02313, "high": 0.02333, "low": 0.02297, "close": 0.02323, "volume": 30823095.8, "close_time": 1743321599999, "quote_volume": 714048.305791, "trades": 4203, "taker_buy_base": 17401924.3, "taker_buy_quote": 403198.552984 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.02323, "high": 0.02337, "low": 0.02296, "close": 0.023, "volume": 48194822.1, "close_time": 1743335999999, "quote_volume": 1118219.473677, "trades": 6096, "taker_buy_base": 22025608.3, "taker_buy_quote": 511098.20738 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.023, "high": 0.02305, "low": 0.0226, "close": 0.02279, "volume": 60131254.7, "close_time": 1743350399999, "quote_volume": 1372208.803309, "trades": 8170, "taker_buy_base": 28862407.8, "taker_buy_quote": 658875.9556 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.02279, "high": 0.02307, "low": 0.02245, "close": 0.02292, "volume": 55182035.6, "close_time": 1743364799999, "quote_volume": 1258580.263006, "trades": 9046, "taker_buy_base": 28082585.6, "taker_buy_quote": 640760.799228 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.02292, "high": 0.023, "low": 0.02236, "close": 0.02274, "volume": 50676486.7, "close_time": 1743379199999, "quote_volume": 1153479.941001, "trades": 8593, "taker_buy_base": 23325994.6, "taker_buy_quote": 530980.74131 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.02276, "high": 0.02288, "low": 0.02233, "close": 0.02241, "volume": 75848564.3, "close_time": 1743393599999, "quote_volume": 1714917.420709, "trades": 9825, "taker_buy_base": 37668725.1, "taker_buy_quote": 851754.047133 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.02242, "high": 0.02275, "low": 0.02218, "close": 0.02237, "volume": 66557850.1, "close_time": 1743407999999, "quote_volume": 1491574.117117, "trades": 8916, "taker_buy_base": 34531528.4, "taker_buy_quote": 773576.401231 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.02236, "high": 0.02254, "low": 0.02194, "close": 0.02244, "volume": 102120709.3, "close_time": 1743422399999, "quote_volume": 2269231.112428, "trades": 12580, "taker_buy_base": 48246918.5, "taker_buy_quote": 1072796.132771 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.02244, "high": 0.02301, "low": 0.02219, "close": 0.02281, "volume": 99511758.8, "close_time": 1743436799999, "quote_volume": 2256021.198566, "trades": 15661, "taker_buy_base": 49834231.0, "taker_buy_quote": 1130502.749725 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.02282, "high": 0.02292, "low": 0.02241, "close": 0.02252, "volume": 89377646.0, "close_time": 1743451199999, "quote_volume": 2025470.261072, "trades": 13448, "taker_buy_base": 43130707.0, "taker_buy_quote": 978184.093982 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.02251, "high": 0.02265, "low": 0.02224, "close": 0.02243, "volume": 70309628.4, "close_time": 1743465599999, "quote_volume": 1579359.522797, "trades": 16709, "taker_buy_base": 29908674.7, "taker_buy_quote": 671571.528855 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.02245, "high": 0.02299, "low": 0.02231, "close": 0.02272, "volume": 54010210.3, "close_time": 1743479999999, "quote_volume": 1220774.239542, "trades": 10933, "taker_buy_base": 28776966.7, "taker_buy_quote": 650613.818226 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.02273, "high": 0.02301, "low": 0.02263, "close": 0.02284, "volume": 44782467.0, "close_time": 1743494399999, "quote_volume": 1021946.352671, "trades": 7920, "taker_buy_base": 22843884.6, "taker_buy_quote": 521439.537401 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.02283, "high": 0.02344, "low": 0.02282, "close": 0.02307, "volume": 99013673.4, "close_time": 1743508799999, "quote_volume": 2299190.840624, "trades": 18522, "taker_buy_base": 46254604.4, "taker_buy_quote": 1073858.051782 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.02307, "high": 0.02376, "low": 0.02275, "close": 0.02368, "volume": 109517768.7, "close_time": 1743523199999, "quote_volume": 2539525.034824, "trades": 16039, "taker_buy_base": 51692748.0, "taker_buy_quote": 1200353.734681 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.02369, "high": 0.02375, "low": 0.02325, "close": 0.02336, "volume": 80633263.8, "close_time": 1743537599999, "quote_volume": 1896094.916646, "trades": 10931, "taker_buy_base": 37306373.1, "taker_buy_quote": 877140.888272 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.02336, "high": 0.02373, "low": 0.02322, "close": 0.02342, "volume": 54081713.2, "close_time": 1743551999999, "quote_volume": 1270223.47499, "trades": 8441, "taker_buy_base": 26001084.6, "taker_buy_quote": 610654.200906 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.02343, "high": 0.02344, "low": 0.02258, "close": 0.02295, "volume": 72543304.6, "close_time": 1743566399999, "quote_volume": 1669461.593531, "trades": 9169, "taker_buy_base": 36978590.2, "taker_buy_quote": 850655.258698 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.02296, "high": 0.02301, "low": 0.02234, "close": 0.02256, "volume": 61052587.3, "close_time": 1743580799999, "quote_volume": 1382233.814357, "trades": 8219, "taker_buy_base": 31618518.3, "taker_buy_quote": 715780.599359 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.02255, "high": 0.023, "low": 0.02242, "close": 0.02271, "volume": 62593394.8, "close_time": 1743595199999, "quote_volume": 1425636.524471, "trades": 9724, "taker_buy_base": 31822449.8, "taker_buy_quote": 724785.235218 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.02271, "high": 0.02351, "low": 0.02257, "close": 0.02333, "volume": 95819421.8, "close_time": 1743609599999, "quote_volume": 2202608.181635, "trades": 16860, "taker_buy_base": 49586509.8, "taker_buy_quote": 1139930.117044 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.02334, "high": 0.02347, "low": 0.0228, "close": 0.02324, "volume": 81804769.2, "close_time": 1743623999999, "quote_volume": 1895291.751606, "trades": 14416, "taker_buy_base": 40509957.9, "taker_buy_quote": 938182.835781 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.02325, "high": 0.02399, "low": 0.02129, "close": 0.02159, "volume": 219912981.9, "close_time": 1743638399999, "quote_volume": 4928432.184624, "trades": 37635, "taker_buy_base": 103553754.5, "taker_buy_quote": 2319566.287567 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.02159, "high": 0.02233, "low": 0.02144, "close": 0.02209, "volume": 75340604.0, "close_time": 1743652799999, "quote_volume": 1655014.743311, "trades": 10541, "taker_buy_base": 37198765.5, "taker_buy_quote": 816662.478567 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.02209, "high": 0.02224, "low": 0.02162, "close": 0.0217, "volume": 56042922.2, "close_time": 1743667199999, "quote_volume": 1228061.282747, "trades": 7903, "taker_buy_base": 28998571.3, "taker_buy_quote": 635583.307084 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.0217, "high": 0.02188, "low": 0.02122, "close": 0.02137, "volume": 86574282.6, "close_time": 1743681599999, "quote_volume": 1870281.657808, "trades": 13982, "taker_buy_base": 40932977.3, "taker_buy_quote": 884424.829837 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.02138, "high": 0.02142, "low": 0.02073, "close": 0.02117, "volume": 120039408.7, "close_time": 1743695999999, "quote_volume": 2527928.780471, "trades": 19360, "taker_buy_base": 56137387.0, "taker_buy_quote": 1182297.320502 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.02117, "high": 0.02171, "low": 0.02114, "close": 0.02164, "volume": 62927790.3, "close_time": 1743710399999, "quote_volume": 1345341.656972, "trades": 9715, "taker_buy_base": 33522245.7, "taker_buy_quote": 716542.260908 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.02164, "high": 0.02191, "low": 0.02149, "close": 0.02174, "volume": 42801503.6, "close_time": 1743724799999, "quote_volume": 927624.334883, "trades": 7479, "taker_buy_base": 21628184.8, "taker_buy_quote": 468868.013328 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.02175, "high": 0.02188, "low": 0.02144, "close": 0.02169, "volume": 39153897.9, "close_time": 1743739199999, "quote_volume": 848833.557045, "trades": 7037, "taker_buy_base": 18585594.8, "taker_buy_quote": 402967.710942 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.0217, "high": 0.02219, "low": 0.02155, "close": 0.02214, "volume": 43345220.7, "close_time": 1743753599999, "quote_volume": 947312.529379, "trades": 8515, "taker_buy_base": 23102270.0, "taker_buy_quote": 505247.048287 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.02214, "high": 0.02244, "low": 0.02129, "close": 0.02156, "volume": 55918227.2, "close_time": 1743767999999, "quote_volume": 1226504.652197, "trades": 9648, "taker_buy_base": 28371396.6, "taker_buy_quote": 622962.988447 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.02157, "high": 0.02252, "low": 0.02148, "close": 0.02195, "volume": 91034756.5, "close_time": 1743782399999, "quote_volume": 1994285.858269, "trades": 18083, "taker_buy_base": 47746398.0, "taker_buy_quote": 1046016.826526 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.02196, "high": 0.02239, "low": 0.02185, "close": 0.02211, "volume": 42898545.6, "close_time": 1743796799999, "quote_volume": 947780.250048, "trades": 8647, "taker_buy_base": 22784213.7, "taker_buy_quote": 503622.603265 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.02211, "high": 0.0223, "low": 0.02199, "close": 0.02208, "volume": 24512438.6, "close_time": 1743811199999, "quote_volume": 542714.297713, "trades": 5982, "taker_buy_base": 12228287.5, "taker_buy_quote": 270743.529438 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.02208, "high": 0.02227, "low": 0.02198, "close": 0.022, "volume": 25923172.8, "close_time": 1743825599999, "quote_volume": 572794.558971, "trades": 5995, "taker_buy_base": 12912964.4, "taker_buy_quote": 285442.837464 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.022, "high": 0.02212, "low": 0.02185, "close": 0.02209, "volume": 25870468.4, "close_time": 1743839999999, "quote_volume": 568919.738551, "trades": 5143, "taker_buy_base": 13893935.2, "taker_buy_quote": 305575.506739 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.02208, "high": 0.02227, "low": 0.02196, "close": 0.02202, "volume": 34501861.9, "close_time": 1743854399999, "quote_volume": 763154.320888, "trades": 6290, "taker_buy_base": 16359940.3, "taker_buy_quote": 362171.587547 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.02202, "high": 0.02206, "low": 0.02149, "close": 0.02157, "volume": 34957172.1, "close_time": 1743868799999, "quote_volume": 759079.910329, "trades": 7136, "taker_buy_base": 15692542.4, "taker_buy_quote": 340900.626109 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.02156, "high": 0.0218, "low": 0.02151, "close": 0.02154, "volume": 37641459.1, "close_time": 1743883199999, "quote_volume": 814737.884973, "trades": 7339, "taker_buy_base": 20715536.0, "taker_buy_quote": 448484.888951 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.02154, "high": 0.02183, "low": 0.02148, "close": 0.02178, "volume": 32415118.2, "close_time": 1743897599999, "quote_volume": 700885.550714, "trades": 5673, "taker_buy_base": 17298340.9, "taker_buy_quote": 374152.669289 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.02179, "high": 0.02181, "low": 0.02154, "close": 0.0216, "volume": 26775918.6, "close_time": 1743911999999, "quote_volume": 580394.117341, "trades": 2937, "taker_buy_base": 13697286.9, "taker_buy_quote": 296757.610021 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.0216, "high": 0.02206, "low": 0.02152, "close": 0.02169, "volume": 38675776.7, "close_time": 1743926399999, "quote_volume": 842962.657299, "trades": 6840, "taker_buy_base": 19400118.9, "taker_buy_quote": 422744.685031 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.02169, "high": 0.02178, "low": 0.02152, "close": 0.0217, "volume": 42507195.2, "close_time": 1743940799999, "quote_volume": 920511.099145, "trades": 7310, "taker_buy_base": 23813545.1, "taker_buy_quote": 515613.272234 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.02169, "high": 0.0217, "low": 0.02089, "close": 0.02123, "volume": 55852745.2, "close_time": 1743955199999, "quote_volume": 1186954.183131, "trades": 9183, "taker_buy_base": 26653531.6, "taker_buy_quote": 566421.836016 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.02121, "high": 0.02124, "low": 0.01966, "close": 0.02004, "volume": 142075772.6, "close_time": 1743969599999, "quote_volume": 2864987.951686, "trades": 21508, "taker_buy_base": 62350856.6, "taker_buy_quote": 1257148.812079 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.02002, "high": 0.0201, "low": 0.01927, "close": 0.01973, "volume": 139663229.9, "close_time": 1743983999999, "quote_volume": 2757157.401612, "trades": 18272, "taker_buy_base": 69452427.7, "taker_buy_quote": 1371398.273272 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.01974, "high": 0.02003, "low": 0.01891, "close": 0.01918, "volume": 126315347.5, "close_time": 1743998399999, "quote_volume": 2471207.504225, "trades": 17296, "taker_buy_base": 52756357.5, "taker_buy_quote": 1032873.221835 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.01919, "high": 0.01947, "low": 0.01771, "close": 0.0182, "volume": 234125436.3, "close_time": 1744012799999, "quote_volume": 4311509.97205, "trades": 38230, "taker_buy_base": 107360574.2, "taker_buy_quote": 1979757.248272 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.01821, "high": 0.01942, "low": 0.01813, "close": 0.01898, "volume": 150125442.5, "close_time": 1744027199999, "quote_volume": 2843737.287622, "trades": 25569, "taker_buy_base": 79139303.3, "taker_buy_quote": 1497969.322798 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.01899, "high": 0.02097, "low": 0.01883, "close": 0.01993, "volume": 394007966.4, "close_time": 1744041599999, "quote_volume": 7809690.492103, "trades": 65463, "taker_buy_base": 201344910.5, "taker_buy_quote": 3992148.468871 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.01993, "high": 0.02043, "low": 0.0196, "close": 0.02009, "volume": 148600804.9, "close_time": 1744055999999, "quote_volume": 2982484.589247, "trades": 21941, "taker_buy_base": 78369910.4, "taker_buy_quote": 1572339.286182 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.0201, "high": 0.02056, "low": 0.02009, "close": 0.02027, "volume": 55870990.0, "close_time": 1744070399999, "quote_volume": 1137410.087918, "trades": 9675, "taker_buy_base": 31613455.1, "taker_buy_quote": 643493.025073 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.02028, "high": 0.02091, "low": 0.02014, "close": 0.02057, "volume": 58727123.0, "close_time": 1744084799999, "quote_volume": 1209686.584991, "trades": 9258, "taker_buy_base": 27640918.4, "taker_buy_quote": 569694.420517 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.02057, "high": 0.02085, "low": 0.02001, "close": 0.02017, "volume": 69253613.4, "close_time": 1744099199999, "quote_volume": 1412168.614103, "trades": 10207, "taker_buy_base": 32942595.9, "taker_buy_quote": 670910.955644 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.02016, "high": 0.02089, "low": 0.01999, "close": 0.02085, "volume": 56553010.7, "close_time": 1744113599999, "quote_volume": 1151425.597648, "trades": 10117, "taker_buy_base": 29451114.4, "taker_buy_quote": 599239.497873 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.02086, "high": 0.02126, "low": 0.02045, "close": 0.02054, "volume": 118130484.2, "close_time": 1744127999999, "quote_volume": 2464238.791972, "trades": 19951, "taker_buy_base": 60234241.4, "taker_buy_quote": 1256880.388035 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.02053, "high": 0.02059, "low": 0.01957, "close": 0.01965, "volume": 132851504.9, "close_time": 1744142399999, "quote_volume": 2657326.217961, "trades": 22990, "taker_buy_base": 64695270.8, "taker_buy_quote": 1294197.891461 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.01965, "high": 0.01994, "low": 0.01953, "close": 0.01974, "volume": 69534089.6, "close_time": 1744156799999, "quote_volume": 1371360.738719, "trades": 11130, "taker_buy_base": 36305908.1, "taker_buy_quote": 716080.220594 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.01975, "high": 0.02, "low": 0.01899, "close": 0.01961, "volume": 100319714.2, "close_time": 1744171199999, "quote_volume": 1965883.274467, "trades": 15808, "taker_buy_base": 48688755.8, "taker_buy_quote": 954747.932751 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.0196, "high": 0.0205, "low": 0.01956, "close": 0.02043, "volume": 89268913.6, "close_time": 1744185599999, "quote_volume": 1801926.057019, "trades": 13660, "taker_buy_base": 45688927.9, "taker_buy_quote": 922098.194389 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.02043, "high": 0.02049, "low": 0.01981, "close": 0.01998, "volume": 90546642.8, "close_time": 1744199999999, "quote_volume": 1830773.380124, "trades": 13988, "taker_buy_base": 46792633.0, "taker_buy_quote": 946348.800712 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.01998, "high": 0.02065, "low": 0.01982, "close": 0.02042, "volume": 96676263.6, "close_time": 1744214399999, "quote_volume": 1963886.894806, "trades": 16793, "taker_buy_base": 49438412.4, "taker_buy_quote": 1005176.382766 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.02042, "high": 0.02278, "low": 0.02036, "close": 0.0222, "volume": 321686498.1, "close_time": 1744228799999, "quote_volume": 7003169.895434, "trades": 50950, "taker_buy_base": 157094023.8, "taker_buy_quote": 3413711.607137 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.02221, "high": 0.02256, "low": 0.02213, "close": 0.02218, "volume": 70501958.0, "close_time": 1744243199999, "quote_volume": 1574784.683957, "trades": 13462, "taker_buy_base": 34857622.1, "taker_buy_quote": 778537.061502 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.02217, "high": 0.02227, "low": 0.02146, "close": 0.02166, "volume": 54929847.1, "close_time": 1744257599999, "quote_volume": 1205094.572137, "trades": 10382, "taker_buy_base": 24920438.0, "taker_buy_quote": 547244.707879 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.02166, "high": 0.02205, "low": 0.02153, "close": 0.02169, "volume": 51090331.2, "close_time": 1744271999999, "quote_volume": 1115108.741635, "trades": 9695, "taker_buy_base": 27262337.6, "taker_buy_quote": 595105.149491 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.0217, "high": 0.0218, "low": 0.02143, "close": 0.02157, "volume": 46758819.6, "close_time": 1744286399999, "quote_volume": 1009166.758814, "trades": 9511, "taker_buy_base": 23847034.3, "taker_buy_quote": 514876.539016 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.02157, "high": 0.02199, "low": 0.02069, "close": 0.02075, "volume": 103688824.9, "close_time": 1744300799999, "quote_volume": 2225775.920288, "trades": 21024, "taker_buy_base": 48741568.0, "taker_buy_quote": 1046479.159448 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.02077, "high": 0.02118, "low": 0.02065, "close": 0.02105, "volume": 98515731.4, "close_time": 1744315199999, "quote_volume": 2060038.754084, "trades": 15257, "taker_buy_base": 52325921.1, "taker_buy_quote": 1092830.952743 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.02105, "high": 0.0213, "low": 0.02105, "close": 0.02121, "volume": 43838692.8, "close_time": 1744329599999, "quote_volume": 928659.807842, "trades": 7866, "taker_buy_base": 20612089.9, "taker_buy_quote": 436809.406483 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.02121, "high": 0.02171, "low": 0.02117, "close": 0.02163, "volume": 54818672.7, "close_time": 1744343999999, "quote_volume": 1174546.387361, "trades": 8610, "taker_buy_base": 34137029.6, "taker_buy_quote": 730931.775667 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.02163, "high": 0.02185, "low": 0.02153, "close": 0.02178, "volume": 39687754.8, "close_time": 1744358399999, "quote_volume": 861091.373903, "trades": 7440, "taker_buy_base": 20391858.1, "taker_buy_quote": 442555.688937 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.02177, "high": 0.02226, "low": 0.02166, "close": 0.02191, "volume": 70961736.3, "close_time": 1744372799999, "quote_volume": 1556422.462465, "trades": 12461, "taker_buy_base": 38017203.3, "taker_buy_quote": 834695.141457 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.02191, "high": 0.02231, "low": 0.02159, "close": 0.0218, "volume": 151419743.8, "close_time": 1744387199999, "quote_volume": 3311191.516274, "trades": 18896, "taker_buy_base": 88028881.4, "taker_buy_quote": 1924457.788607 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.02181, "high": 0.02241, "low": 0.02179, "close": 0.02216, "volume": 74209539.7, "close_time": 1744401599999, "quote_volume": 1640601.300005, "trades": 12078, "taker_buy_base": 39666234.8, "taker_buy_quote": 877278.087943 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.02216, "high": 0.02244, "low": 0.02202, "close": 0.0221, "volume": 39975106.4, "close_time": 1744415999999, "quote_volume": 888050.578826, "trades": 7153, "taker_buy_base": 18709407.8, "taker_buy_quote": 415615.681342 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.02208, "high": 0.02216, "low": 0.02186, "close": 0.02204, "volume": 36696017.3, "close_time": 1744430399999, "quote_volume": 807792.385435, "trades": 5674, "taker_buy_base": 18470590.3, "taker_buy_quote": 406803.753668 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.02205, "high": 0.02256, "low": 0.02193, "close": 0.02246, "volume": 49703940.2, "close_time": 1744444799999, "quote_volume": 1110383.74899, "trades": 8210, "taker_buy_base": 25865992.3, "taker_buy_quote": 578095.767806 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.02247, "high": 0.02285, "low": 0.02224, "close": 0.02275, "volume": 89704764.0, "close_time": 1744459199999, "quote_volume": 2027808.23283, "trades": 17353, "taker_buy_base": 49588206.7, "taker_buy_quote": 1121253.180929 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.02275, "high": 0.02348, "low": 0.02264, "close": 0.02334, "volume": 101458718.7, "close_time": 1744473599999, "quote_volume": 2334601.747084, "trades": 17345, "taker_buy_base": 50818777.4, "taker_buy_quote": 1170285.593069 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.02334, "high": 0.02345, "low": 0.02295, "close": 0.02307, "volume": 51659397.9, "close_time": 1744487999999, "quote_volume": 1194199.528942, "trades": 12338, "taker_buy_base": 24915993.3, "taker_buy_quote": 575906.71844 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.02308, "high": 0.02351, "low": 0.02301, "close": 0.02342, "volume": 74059560.5, "close_time": 1744502399999, "quote_volume": 1722639.04381, "trades": 14640, "taker_buy_base": 32982781.4, "taker_buy_quote": 766645.541743 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.02342, "high": 0.02421, "low": 0.02302, "close": 0.02327, "volume": 136591464.8, "close_time": 1744516799999, "quote_volume": 3226810.951889, "trades": 33179, "taker_buy_base": 66072242.4, "taker_buy_quote": 1561978.912841 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.02326, "high": 0.0233, "low": 0.02278, "close": 0.02304, "volume": 63787993.3, "close_time": 1744531199999, "quote_volume": 1468965.728619, "trades": 12870, "taker_buy_base": 25470849.3, "taker_buy_quote": 586967.140455 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.02304, "high": 0.02374, "low": 0.02299, "close": 0.02319, "volume": 59496993.7, "close_time": 1744545599999, "quote_volume": 1389297.545278, "trades": 14916, "taker_buy_base": 29294328.3, "taker_buy_quote": 683955.80888 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.02319, "high": 0.02339, "low": 0.02268, "close": 0.02281, "volume": 68176602.0, "close_time": 1744559999999, "quote_volume": 1566925.857474, "trades": 16365, "taker_buy_base": 32087917.7, "taker_buy_quote": 738613.189821 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.02281, "high": 0.02369, "low": 0.02259, "close": 0.02288, "volume": 85604360.6, "close_time": 1744574399999, "quote_volume": 1985310.268269, "trades": 21634, "taker_buy_base": 44844783.9, "taker_buy_quote": 1039677.223005 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.02289, "high": 0.0232, "low": 0.02239, "close": 0.02272, "volume": 63028288.4, "close_time": 1744588799999, "quote_volume": 1430589.568216, "trades": 16378, "taker_buy_base": 29760316.8, "taker_buy_quote": 675948.410607 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.02272, "high": 0.02331, "low": 0.02265, "close": 0.02276, "volume": 72751949.2, "close_time": 1744603199999, "quote_volume": 1667828.421862, "trades": 19814, "taker_buy_base": 34130207.8, "taker_buy_quote": 782612.480435 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.02276, "high": 0.02322, "low": 0.02235, "close": 0.02264, "volume": 57556918.7, "close_time": 1744617599999, "quote_volume": 1310384.442909, "trades": 15417, "taker_buy_base": 28956207.0, "taker_buy_quote": 659924.616149 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.02264, "high": 0.02387, "low": 0.0225, "close": 0.02373, "volume": 197829846.4, "close_time": 1744631999999, "quote_volume": 4593331.070227, "trades": 47046, "taker_buy_base": 109251059.8, "taker_buy_quote": 2536490.943036 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.02374, "high": 0.02473, "low": 0.02313, "close": 0.0232, "volume": 269816542.5, "close_time": 1744646399999, "quote_volume": 6488869.654105, "trades": 66067, "taker_buy_base": 137337568.2, "taker_buy_quote": 3303379.633837 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.02321, "high": 0.02368, "low": 0.02305, "close": 0.02352, "volume": 95604619.1, "close_time": 1744660799999, "quote_volume": 2234873.733113, "trades": 25359, "taker_buy_base": 47527564.7, "taker_buy_quote": 1111207.113401 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.02353, "high": 0.02381, "low": 0.02319, "close": 0.02339, "volume": 64998111.8, "close_time": 1744675199999, "quote_volume": 1527159.648684, "trades": 16076, "taker_buy_base": 31547536.7, "taker_buy_quote": 741738.747608 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.02339, "high": 0.02378, "low": 0.02309, "close": 0.02374, "volume": 74771396.4, "close_time": 1744689599999, "quote_volume": 1750437.557888, "trades": 19656, "taker_buy_base": 39933735.7, "taker_buy_quote": 934753.689992 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.02374, "high": 0.02412, "low": 0.0234, "close": 0.02398, "volume": 58126940.0, "close_time": 1744703999999, "quote_volume": 1375418.296178, "trades": 15925, "taker_buy_base": 30083853.8, "taker_buy_quote": 712309.677812 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.02399, "high": 0.02431, "low": 0.0235, "close": 0.02368, "volume": 115718904.2, "close_time": 1744718399999, "quote_volume": 2772324.141368, "trades": 27895, "taker_buy_base": 59776814.8, "taker_buy_quote": 1432203.379891 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.02367, "high": 0.02397, "low": 0.02276, "close": 0.02299, "volume": 95867722.5, "close_time": 1744732799999, "quote_volume": 2240220.135877, "trades": 27022, "taker_buy_base": 42748504.3, "taker_buy_quote": 999556.494967 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.02299, "high": 0.02304, "low": 0.02241, "close": 0.0226, "volume": 112598596.7, "close_time": 1744747199999, "quote_volume": 2558641.812818, "trades": 19640, "taker_buy_base": 59268693.8, "taker_buy_quote": 1347455.365307 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.02259, "high": 0.02287, "low": 0.02245, "close": 0.02256, "volume": 44445858.9, "close_time": 1744761599999, "quote_volume": 1006254.015667, "trades": 10183, "taker_buy_base": 22977762.4, "taker_buy_quote": 520369.400653 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.02256, "high": 0.02279, "low": 0.02239, "close": 0.02253, "volume": 70321615.5, "close_time": 1744775999999, "quote_volume": 1588523.844991, "trades": 14652, "taker_buy_base": 35299551.4, "taker_buy_quote": 797235.547749 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.02252, "high": 0.02262, "low": 0.02216, "close": 0.02222, "volume": 41770065.3, "close_time": 1744790399999, "quote_volume": 935590.929964, "trades": 12294, "taker_buy_base": 17929798.0, "taker_buy_quote": 402006.527323 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.02222, "high": 0.0225, "low": 0.02203, "close": 0.02215, "volume": 42455342.5, "close_time": 1744804799999, "quote_volume": 943224.801317, "trades": 13156, "taker_buy_base": 20852104.4, "taker_buy_quote": 463724.906164 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.02216, "high": 0.02282, "low": 0.02194, "close": 0.02242, "volume": 108648185.3, "close_time": 1744819199999, "quote_volume": 2432803.360518, "trades": 26564, "taker_buy_base": 54568678.1, "taker_buy_quote": 1222919.607672 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.02243, "high": 0.02263, "low": 0.02175, "close": 0.02248, "volume": 88666088.1, "close_time": 1744833599999, "quote_volume": 1966956.271893, "trades": 26801, "taker_buy_base": 41041033.1, "taker_buy_quote": 910376.561528 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.02248, "high": 0.02263, "low": 0.02207, "close": 0.02212, "volume": 36267623.1, "close_time": 1744847999999, "quote_volume": 811118.961367, "trades": 12366, "taker_buy_base": 16404786.1, "taker_buy_quote": 367075.723403 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.02212, "high": 0.02235, "low": 0.02199, "close": 0.02231, "volume": 29244768.3, "close_time": 1744862399999, "quote_volume": 648506.404292, "trades": 10319, "taker_buy_base": 13782837.8, "taker_buy_quote": 305691.238287 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.02232, "high": 0.02298, "low": 0.0223, "close": 0.0228, "volume": 34155968.3, "close_time": 1744876799999, "quote_volume": 774793.25498, "trades": 9680, "taker_buy_base": 17351293.1, "taker_buy_quote": 393499.125727 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.0228, "high": 0.02293, "low": 0.02262, "close": 0.0227, "volume": 29789847.4, "close_time": 1744891199999, "quote_volume": 677956.212009, "trades": 7727, "taker_buy_base": 14366024.3, "taker_buy_quote": 327007.959148 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.02271, "high": 0.02283, "low": 0.02227, "close": 0.02258, "volume": 43505105.7, "close_time": 1744905599999, "quote_volume": 982615.303724, "trades": 10711, "taker_buy_base": 22038235.7, "taker_buy_quote": 497790.488803 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.02259, "high": 0.02315, "low": 0.02249, "close": 0.02273, "volume": 65235319.6, "close_time": 1744919999999, "quote_volume": 1491876.284298, "trades": 15453, "taker_buy_base": 32628173.0, "taker_buy_quote": 746238.050696 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.02273, "high": 0.023, "low": 0.02262, "close": 0.02277, "volume": 24519793.3, "close_time": 1744934399999, "quote_volume": 559445.466854, "trades": 7169, "taker_buy_base": 13359850.9, "taker_buy_quote": 304877.254834 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.02277, "high": 0.0228, "low": 0.02248, "close": 0.02274, "volume": 22580944.4, "close_time": 1744948799999, "quote_volume": 511231.242945, "trades": 7486, "taker_buy_base": 10330579.7, "taker_buy_quote": 233928.423135 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.02274, "high": 0.02304, "low": 0.02265, "close": 0.02298, "volume": 27471106.7, "close_time": 1744963199999, "quote_volume": 628930.918573, "trades": 8055, "taker_buy_base": 14651192.2, "taker_buy_quote": 335498.416485 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.02298, "high": 0.02326, "low": 0.02292, "close": 0.02318, "volume": 36370302.1, "close_time": 1744977599999, "quote_volume": 839194.056388, "trades": 8121, "taker_buy_base": 20225170.0, "taker_buy_quote": 466812.863589 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.02319, "high": 0.02355, "low": 0.02294, "close": 0.02303, "volume": 52753045.5, "close_time": 1744991999999, "quote_volume": 1224978.343083, "trades": 12438, "taker_buy_base": 22678608.9, "taker_buy_quote": 526605.640591 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.02304, "high": 0.02336, "low": 0.02289, "close": 0.02335, "volume": 42285796.9, "close_time": 1745006399999, "quote_volume": 977877.972236, "trades": 11553, "taker_buy_base": 19597225.4, "taker_buy_quote": 453398.09892 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.02335, "high": 0.02338, "low": 0.02304, "close": 0.02318, "volume": 25735521.8, "close_time": 1745020799999, "quote_volume": 596832.457663, "trades": 6969, "taker_buy_base": 9972719.3, "taker_buy_quote": 231196.37769 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.02318, "high": 0.0236, "low": 0.0231, "close": 0.02338, "volume": 38060159.1, "close_time": 1745035199999, "quote_volume": 889720.030355, "trades": 9482, "taker_buy_base": 17083948.7, "taker_buy_quote": 399359.598732 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.02338, "high": 0.02348, "low": 0.02326, "close": 0.02342, "volume": 19870769.9, "close_time": 1745049599999, "quote_volume": 464656.806167, "trades": 6615, "taker_buy_base": 9605057.4, "taker_buy_quote": 224664.348936 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.02342, "high": 0.0235, "low": 0.02319, "close": 0.02325, "volume": 22487277.5, "close_time": 1745063999999, "quote_volume": 523780.395477, "trades": 7288, "taker_buy_base": 11199754.0, "taker_buy_quote": 260886.64693 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.02324, "high": 0.02344, "low": 0.02317, "close": 0.02328, "volume": 24600093.9, "close_time": 1745078399999, "quote_volume": 573183.1787, "trades": 7319, "taker_buy_base": 11267429.5, "taker_buy_quote": 262506.809929 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.02328, "high": 0.02355, "low": 0.02312, "close": 0.02345, "volume": 38169282.8, "close_time": 1745092799999, "quote_volume": 892324.32828, "trades": 12779, "taker_buy_base": 16915914.9, "taker_buy_quote": 395294.953364 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.02346, "high": 0.02365, "low": 0.02343, "close": 0.02352, "volume": 21561902.5, "close_time": 1745107199999, "quote_volume": 507336.328585, "trades": 7053, "taker_buy_base": 11554323.4, "taker_buy_quote": 271898.643776 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.02353, "high": 0.02372, "low": 0.0235, "close": 0.02367, "volume": 26827975.8, "close_time": 1745121599999, "quote_volume": 633465.445929, "trades": 7972, "taker_buy_base": 14250974.1, "taker_buy_quote": 336541.748904 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.02367, "high": 0.02392, "low": 0.02327, "close": 0.02341, "volume": 45581086.0, "close_time": 1745135999999, "quote_volume": 1077106.488337, "trades": 11672, "taker_buy_base": 22635353.3, "taker_buy_quote": 535397.788157 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.02341, "high": 0.02345, "low": 0.02292, "close": 0.02304, "volume": 33734395.7, "close_time": 1745150399999, "quote_volume": 780323.798863, "trades": 9359, "taker_buy_base": 13935982.6, "taker_buy_quote": 322613.097589 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.02304, "high": 0.02338, "low": 0.02297, "close": 0.02327, "volume": 25135318.7, "close_time": 1745164799999, "quote_volume": 583052.54511, "trades": 8406, "taker_buy_base": 12962128.2, "taker_buy_quote": 300760.626292 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.02327, "high": 0.02367, "low": 0.02325, "close": 0.02365, "volume": 32324773.5, "close_time": 1745179199999, "quote_volume": 760317.285165, "trades": 9723, "taker_buy_base": 16360318.8, "taker_buy_quote": 385132.048611 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.02365, "high": 0.02378, "low": 0.02351, "close": 0.02363, "volume": 26078630.0, "close_time": 1745193599999, "quote_volume": 616539.910321, "trades": 8466, "taker_buy_base": 11317166.9, "taker_buy_quote": 267570.59956 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.02363, "high": 0.02428, "low": 0.02362, "close": 0.02399, "volume": 64120257.0, "close_time": 1745207999999, "quote_volume": 1541103.910777, "trades": 19098, "taker_buy_base": 30340666.4, "taker_buy_quote": 729239.026575 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.024, "high": 0.02456, "low": 0.02393, "close": 0.02451, "volume": 54591611.9, "close_time": 1745222399999, "quote_volume": 1327488.448046, "trades": 10051, "taker_buy_base": 28383664.8, "taker_buy_quote": 690151.128104 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.02451, "high": 0.02465, "low": 0.02413, "close": 0.02428, "volume": 49627077.0, "close_time": 1745236799999, "quote_volume": 1211795.476422, "trades": 13927, "taker_buy_base": 25197730.8, "taker_buy_quote": 615634.92376 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.02428, "high": 0.02448, "low": 0.02406, "close": 0.02417, "volume": 51110931.9, "close_time": 1745251199999, "quote_volume": 1241638.115023, "trades": 18308, "taker_buy_base": 25646368.1, "taker_buy_quote": 623111.685079 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.02418, "high": 0.02422, "low": 0.02343, "close": 0.02376, "volume": 61464563.2, "close_time": 1745265599999, "quote_volume": 1459506.292982, "trades": 18805, "taker_buy_base": 30856415.6, "taker_buy_quote": 732560.744968 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.02375, "high": 0.02377, "low": 0.02339, "close": 0.0235, "volume": 27547936.1, "close_time": 1745279999999, "quote_volume": 648996.558552, "trades": 8463, "taker_buy_base": 12056377.3, "taker_buy_quote": 284146.839209 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0235, "high": 0.02375, "low": 0.02308, "close": 0.02342, "volume": 50708615.7, "close_time": 1745294399999, "quote_volume": 1188910.158645, "trades": 16019, "taker_buy_base": 26521461.9, "taker_buy_quote": 622761.484322 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.02342, "high": 0.02382, "low": 0.02312, "close": 0.0238, "volume": 27531882.1, "close_time": 1745308799999, "quote_volume": 646165.117069, "trades": 9412, "taker_buy_base": 15425903.7, "taker_buy_quote": 362124.085412 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.0238, "high": 0.02388, "low": 0.02351, "close": 0.02376, "volume": 38160493.1, "close_time": 1745323199999, "quote_volume": 904618.734773, "trades": 10592, "taker_buy_base": 18364866.2, "taker_buy_quote": 435270.848698 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.02376, "high": 0.02497, "low": 0.02371, "close": 0.02465, "volume": 115115227.4, "close_time": 1745337599999, "quote_volume": 2814073.165214, "trades": 28025, "taker_buy_base": 62743119.0, "taker_buy_quote": 1533205.298575 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.02465, "high": 0.02479, "low": 0.0244, "close": 0.02477, "volume": 48327222.7, "close_time": 1745351999999, "quote_volume": 1189071.192456, "trades": 14360, "taker_buy_base": 21501791.0, "taker_buy_quote": 529079.394132 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.02477, "high": 0.02553, "low": 0.02471, "close": 0.02547, "volume": 73099798.2, "close_time": 1745366399999, "quote_volume": 1840233.745053, "trades": 21968, "taker_buy_base": 34731800.4, "taker_buy_quote": 874814.423177 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.02548, "high": 0.02589, "low": 0.02524, "close": 0.02589, "volume": 58922751.2, "close_time": 1745380799999, "quote_volume": 1508533.742916, "trades": 19853, "taker_buy_base": 28909336.0, "taker_buy_quote": 740609.441428 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.02589, "high": 0.02632, "low": 0.02579, "close": 0.02618, "volume": 67675711.7, "close_time": 1745395199999, "quote_volume": 1764883.12426, "trades": 19824, "taker_buy_base": 32979559.8, "taker_buy_quote": 860319.080122 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.02619, "high": 0.0265, "low": 0.02585, "close": 0.026, "volume": 74878574.6, "close_time": 1745409599999, "quote_volume": 1960463.39544, "trades": 21873, "taker_buy_base": 32141339.2, "taker_buy_quote": 841898.245389 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.02601, "high": 0.0265, "low": 0.0255, "close": 0.02595, "volume": 121092445.1, "close_time": 1745423999999, "quote_volume": 3153933.154699, "trades": 45561, "taker_buy_base": 57179595.0, "taker_buy_quote": 1489656.478911 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.02596, "high": 0.02633, "low": 0.02566, "close": 0.02582, "volume": 52035359.6, "close_time": 1745438399999, "quote_volume": 1351905.364857, "trades": 19107, "taker_buy_base": 25847239.4, "taker_buy_quote": 671686.737497 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.02583, "high": 0.02625, "low": 0.02581, "close": 0.0261, "volume": 31592600.7, "close_time": 1745452799999, "quote_volume": 821306.980554, "trades": 9735, "taker_buy_base": 14864489.0, "taker_buy_quote": 386533.452064 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0261, "high": 0.02618, "low": 0.02529, "close": 0.02532, "volume": 54801532.2, "close_time": 1745467199999, "quote_volume": 1410272.048113, "trades": 17355, "taker_buy_base": 25814679.5, "taker_buy_quote": 664282.880532 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.02533, "high": 0.02568, "low": 0.02515, "close": 0.02521, "volume": 50887609.4, "close_time": 1745481599999, "quote_volume": 1294497.289527, "trades": 15655, "taker_buy_base": 23783748.7, "taker_buy_quote": 605177.514405 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.0252, "high": 0.02539, "low": 0.02483, "close": 0.02536, "volume": 60941849.5, "close_time": 1745495999999, "quote_volume": 1532401.661571, "trades": 15142, "taker_buy_base": 27267342.4, "taker_buy_quote": 686161.642476 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.02537, "high": 0.02698, "low": 0.02527, "close": 0.02665, "volume": 121687357.2, "close_time": 1745510399999, "quote_volume": 3186688.377627, "trades": 32319, "taker_buy_base": 60770917.7, "taker_buy_quote": 1591678.34915 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.02665, "high": 0.0268, "low": 0.02615, "close": 0.02651, "volume": 71971294.9, "close_time": 1745524799999, "quote_volume": 1910187.212205, "trades": 24574, "taker_buy_base": 33538818.5, "taker_buy_quote": 890545.194095 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.02651, "high": 0.02679, "low": 0.0263, "close": 0.02671, "volume": 36087964.4, "close_time": 1745539199999, "quote_volume": 958552.139049, "trades": 12855, "taker_buy_base": 17816969.2, "taker_buy_quote": 473341.779755 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.02671, "high": 0.02719, "low": 0.02636, "close": 0.02664, "volume": 55355385.4, "close_time": 1745553599999, "quote_volume": 1481084.042542, "trades": 18388, "taker_buy_base": 24368528.7, "taker_buy_quote": 652638.64453 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.02664, "high": 0.02732, "low": 0.02659, "close": 0.02716, "volume": 45159136.2, "close_time": 1745567999999, "quote_volume": 1219762.740217, "trades": 13640, "taker_buy_base": 23562758.6, "taker_buy_quote": 636766.510466 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.02716, "high": 0.02726, "low": 0.02669, "close": 0.02688, "volume": 64446811.4, "close_time": 1745582399999, "quote_volume": 1739953.807098, "trades": 19013, "taker_buy_base": 34945709.5, "taker_buy_quote": 943748.395927 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.02688, "high": 0.02722, "low": 0.02643, "close": 0.02705, "volume": 120325265.4, "close_time": 1745596799999, "quote_volume": 3239805.716263, "trades": 39427, "taker_buy_base": 57412189.6, "taker_buy_quote": 1546266.214903 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.02704, "high": 0.02714, "low": 0.02672, "close": 0.02691, "volume": 41607204.4, "close_time": 1745611199999, "quote_volume": 1119357.050272, "trades": 17519, "taker_buy_base": 20770962.7, "taker_buy_quote": 558805.932504 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.02691, "high": 0.02721, "low": 0.02687, "close": 0.02701, "volume": 28719135.4, "close_time": 1745625599999, "quote_volume": 776888.278302, "trades": 11501, "taker_buy_base": 14386804.2, "taker_buy_quote": 389068.966275 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.02702, "high": 0.02795, "low": 0.02702, "close": 0.02751, "volume": 114486576.9, "close_time": 1745639999999, "quote_volume": 3160637.548959, "trades": 48858, "taker_buy_base": 65427036.0, "taker_buy_quote": 1805875.302008 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.0275, "high": 0.02796, "low": 0.02718, "close": 0.02765, "volume": 51553509.6, "close_time": 1745654399999, "quote_volume": 1421130.131815, "trades": 16515, "taker_buy_base": 23894640.0, "taker_buy_quote": 658671.355986 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.02764, "high": 0.02786, "low": 0.02684, "close": 0.02693, "volume": 56272094.7, "close_time": 1745668799999, "quote_volume": 1539552.235237, "trades": 24640, "taker_buy_base": 24397893.5, "taker_buy_quote": 668409.318549 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.02694, "high": 0.02721, "low": 0.02668, "close": 0.0271, "volume": 42480165.0, "close_time": 1745683199999, "quote_volume": 1146988.390918, "trades": 17559, "taker_buy_base": 20757657.9, "taker_buy_quote": 560812.707837 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.02709, "high": 0.0271, "low": 0.02683, "close": 0.02704, "volume": 24998646.9, "close_time": 1745697599999, "quote_volume": 674160.134403, "trades": 8497, "taker_buy_base": 14436801.4, "taker_buy_quote": 389232.285573 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.02704, "high": 0.02726, "low": 0.02694, "close": 0.02721, "volume": 37512741.1, "close_time": 1745711999999, "quote_volume": 1017161.711445, "trades": 14604, "taker_buy_base": 20043602.6, "taker_buy_quote": 543537.879171 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.02721, "high": 0.02773, "low": 0.02665, "close": 0.02691, "volume": 68312931.1, "close_time": 1745726399999, "quote_volume": 1857250.484634, "trades": 25946, "taker_buy_base": 33199534.8, "taker_buy_quote": 902663.0475 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.02691, "high": 0.02711, "low": 0.0264, "close": 0.02663, "volume": 39226418.2, "close_time": 1745740799999, "quote_volume": 1045749.716595, "trades": 12706, "taker_buy_base": 18655982.3, "taker_buy_quote": 498010.125793 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.02662, "high": 0.02674, "low": 0.02641, "close": 0.02658, "volume": 34742997.2, "close_time": 1745755199999, "quote_volume": 923374.523244, "trades": 10909, "taker_buy_base": 17628030.9, "taker_buy_quote": 468511.964688 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.02658, "high": 0.02748, "low": 0.02649, "close": 0.02655, "volume": 98406910.5, "close_time": 1745769599999, "quote_volume": 2640884.560517, "trades": 42752, "taker_buy_base": 47527099.9, "taker_buy_quote": 1275130.754331 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.02656, "high": 0.02696, "low": 0.02624, "close": 0.02694, "volume": 38625701.4, "close_time": 1745783999999, "quote_volume": 1026847.145004, "trades": 15025, "taker_buy_base": 19138350.7, "taker_buy_quote": 508990.454996 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.02694, "high": 0.02713, "low": 0.02642, "close": 0.02643, "volume": 40029588.5, "close_time": 1745798399999, "quote_volume": 1071486.300268, "trades": 15659, "taker_buy_base": 16937531.3, "taker_buy_quote": 453158.663964 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.02644, "high": 0.02677, "low": 0.02569, "close": 0.02674, "volume": 80457567.5, "close_time": 1745812799999, "quote_volume": 2106919.084077, "trades": 30987, "taker_buy_base": 40357919.8, "taker_buy_quote": 1057278.406157 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.02675, "high": 0.02739, "low": 0.02668, "close": 0.0273, "volume": 50387024.7, "close_time": 1745827199999, "quote_volume": 1360011.118071, "trades": 17510, "taker_buy_base": 27240095.2, "taker_buy_quote": 735850.574474 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.02731, "high": 0.02799, "low": 0.02707, "close": 0.02781, "volume": 99349923.9, "close_time": 1745841599999, "quote_volume": 2743998.74576, "trades": 30623, "taker_buy_base": 52372457.2, "taker_buy_quote": 1446375.297592 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.02781, "high": 0.02785, "low": 0.02643, "close": 0.02664, "volume": 67881414.2, "close_time": 1745855999999, "quote_volume": 1840118.671298, "trades": 28333, "taker_buy_base": 32906481.9, "taker_buy_quote": 892696.86437 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.02664, "high": 0.02737, "low": 0.02636, "close": 0.02732, "volume": 43923831.1, "close_time": 1745870399999, "quote_volume": 1183411.296053, "trades": 17761, "taker_buy_base": 22974205.0, "taker_buy_quote": 618835.943261 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.02732, "high": 0.02737, "low": 0.02704, "close": 0.02733, "volume": 24224931.1, "close_time": 1745884799999, "quote_volume": 660180.632423, "trades": 10410, "taker_buy_base": 12540043.4, "taker_buy_quote": 341884.295719 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.02734, "high": 0.0278, "low": 0.02728, "close": 0.02751, "volume": 39802430.3, "close_time": 1745899199999, "quote_volume": 1095486.714712, "trades": 17579, "taker_buy_base": 19418899.3, "taker_buy_quote": 534804.336555 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.02752, "high": 0.0284, "low": 0.027, "close": 0.02826, "volume": 175109044.6, "close_time": 1745913599999, "quote_volume": 4874327.760409, "trades": 53268, "taker_buy_base": 75781584.9, "taker_buy_quote": 2107769.795555 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.02826, "high": 0.02839, "low": 0.02746, "close": 0.02765, "volume": 61727726.7, "close_time": 1745927999999, "quote_volume": 1720355.797283, "trades": 20075, "taker_buy_base": 25836372.3, "taker_buy_quote": 720748.475064 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.02766, "high": 0.02794, "low": 0.02714, "close": 0.02771, "volume": 49708686.1, "close_time": 1745942399999, "quote_volume": 1369465.124506, "trades": 19652, "taker_buy_base": 25952200.1, "taker_buy_quote": 715249.200504 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.02771, "high": 0.02788, "low": 0.02738, "close": 0.02742, "volume": 32781974.8, "close_time": 1745956799999, "quote_volume": 905324.828025, "trades": 13972, "taker_buy_base": 16122166.6, "taker_buy_quote": 445533.132615 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.02743, "high": 0.02745, "low": 0.02645, "close": 0.02674, "volume": 36678512.4, "close_time": 1745971199999, "quote_volume": 984755.696204, "trades": 14552, "taker_buy_base": 16701712.7, "taker_buy_quote": 448427.281017 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.02673, "high": 0.02696, "low": 0.02645, "close": 0.02693, "volume": 20937777.7, "close_time": 1745985599999, "quote_volume": 560603.615378, "trades": 10227, "taker_buy_base": 11684043.5, "taker_buy_quote": 312905.100107 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.02694, "high": 0.02706, "low": 0.02658, "close": 0.02666, "volume": 18822113.9, "close_time": 1745999999999, "quote_volume": 505165.708402, "trades": 8004, "taker_buy_base": 7954347.1, "taker_buy_quote": 213571.991175 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.02665, "high": 0.02713, "low": 0.02657, "close": 0.02698, "volume": 28513496.9, "close_time": 1746014399999, "quote_volume": 767814.505171, "trades": 9577, "taker_buy_base": 15084698.2, "taker_buy_quote": 406109.249914 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.02699, "high": 0.02701, "low": 0.02553, "close": 0.02604, "volume": 80742467.0, "close_time": 1746028799999, "quote_volume": 2114942.838074, "trades": 28681, "taker_buy_base": 34938629.9, "taker_buy_quote": 913896.912543 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.02604, "high": 0.02655, "low": 0.0258, "close": 0.02627, "volume": 41508791.6, "close_time": 1746043199999, "quote_volume": 1090574.883203, "trades": 13748, "taker_buy_base": 22992497.5, "taker_buy_quote": 604411.30431 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.02626, "high": 0.02665, "low": 0.02616, "close": 0.02623, "volume": 22137171.8, "close_time": 1746057599999, "quote_volume": 583686.784649, "trades": 9234, "taker_buy_base": 10868213.1, "taker_buy_quote": 286494.109529 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.02623, "high": 0.02656, "low": 0.02621, "close": 0.0263, "volume": 24551049.1, "close_time": 1746071999999, "quote_volume": 647997.434912, "trades": 8792, "taker_buy_base": 12708496.9, "taker_buy_quote": 335223.485526 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.0263, "high": 0.02684, "low": 0.02625, "close": 0.02678, "volume": 28493141.4, "close_time": 1746086399999, "quote_volume": 756193.135265, "trades": 7712, "taker_buy_base": 12410389.3, "taker_buy_quote": 329301.744563 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.02678, "high": 0.0275, "low": 0.02673, "close": 0.02732, "volume": 36604744.0, "close_time": 1746100799999, "quote_volume": 994064.743082, "trades": 12805, "taker_buy_base": 18999048.5, "taker_buy_quote": 515980.306435 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.02733, "high": 0.0274, "low": 0.02675, "close": 0.02711, "volume": 58997976.3, "close_time": 1746115199999, "quote_volume": 1597855.499021, "trades": 19626, "taker_buy_base": 30157490.1, "taker_buy_quote": 816315.387885 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.02712, "high": 0.02744, "low": 0.02698, "close": 0.02722, "volume": 28176684.3, "close_time": 1746129599999, "quote_volume": 767477.549413, "trades": 11883, "taker_buy_base": 14238766.7, "taker_buy_quote": 387805.836984 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.02722, "high": 0.02744, "low": 0.02706, "close": 0.0272, "volume": 16193532.4, "close_time": 1746143999999, "quote_volume": 441540.193256, "trades": 7548, "taker_buy_base": 6962770.0, "taker_buy_quote": 189878.527194 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.02719, "high": 0.02788, "low": 0.02712, "close": 0.0276, "volume": 38602852.3, "close_time": 1746158399999, "quote_volume": 1062923.893975, "trades": 12420, "taker_buy_base": 19771628.6, "taker_buy_quote": 544347.728584 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.0276, "high": 0.02775, "low": 0.02711, "close": 0.02714, "volume": 33744743.5, "close_time": 1746172799999, "quote_volume": 923552.95537, "trades": 14250, "taker_buy_base": 14397433.5, "taker_buy_quote": 394480.066924 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.02713, "high": 0.02738, "low": 0.02698, "close": 0.02705, "volume": 39505519.7, "close_time": 1746187199999, "quote_volume": 1073299.255618, "trades": 12828, "taker_buy_base": 16899471.5, "taker_buy_quote": 459346.202938 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.02704, "high": 0.02762, "low": 0.02694, "close": 0.02737, "volume": 42403904.6, "close_time": 1746201599999, "quote_volume": 1157568.899775, "trades": 17874, "taker_buy_base": 22532376.2, "taker_buy_quote": 615270.166947 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.02738, "high": 0.02781, "low": 0.02685, "close": 0.02693, "volume": 33945654.4, "close_time": 1746215999999, "quote_volume": 930856.070962, "trades": 13443, "taker_buy_base": 16200499.5, "taker_buy_quote": 444933.376437 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.02692, "high": 0.02746, "low": 0.02687, "close": 0.02742, "volume": 15419475.4, "close_time": 1746230399999, "quote_volume": 419793.539316, "trades": 7920, "taker_buy_base": 7998468.8, "taker_buy_quote": 217819.863422 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.02743, "high": 0.02752, "low": 0.02688, "close": 0.02698, "volume": 20791990.6, "close_time": 1746244799999, "quote_volume": 563702.693438, "trades": 6686, "taker_buy_base": 10734329.7, "taker_buy_quote": 291199.998624 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.02699, "high": 0.02709, "low": 0.02659, "close": 0.02662, "volume": 18659153.3, "close_time": 1746259199999, "quote_volume": 501069.741743, "trades": 5454, "taker_buy_base": 8525793.9, "taker_buy_quote": 228718.481444 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.02661, "high": 0.02669, "low": 0.02611, "close": 0.02614, "volume": 22667186.5, "close_time": 1746273599999, "quote_volume": 597892.5549, "trades": 7604, "taker_buy_base": 10358069.0, "taker_buy_quote": 273326.843142 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.02614, "high": 0.02667, "low": 0.02612, "close": 0.02639, "volume": 26340007.8, "close_time": 1746287999999, "quote_volume": 696104.303928, "trades": 9707, "taker_buy_base": 14355835.3, "taker_buy_quote": 379401.194749 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.02638, "high": 0.02644, "low": 0.02576, "close": 0.02642, "volume": 51868788.7, "close_time": 1746302399999, "quote_volume": 1352802.395145, "trades": 14907, "taker_buy_base": 21564041.3, "taker_buy_quote": 562770.924647 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.02642, "high": 0.0265, "low": 0.02608, "close": 0.02608, "volume": 16198390.2, "close_time": 1746316799999, "quote_volume": 425951.973193, "trades": 6426, "taker_buy_base": 7660362.4, "taker_buy_quote": 201458.887554 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.02609, "high": 0.02628, "low": 0.02574, "close": 0.02579, "volume": 34818133.8, "close_time": 1746331199999, "quote_volume": 904842.955635, "trades": 11602, "taker_buy_base": 15995297.5, "taker_buy_quote": 415968.203199 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.02579, "high": 0.02598, "low": 0.02569, "close": 0.02578, "volume": 28143865.7, "close_time": 1746345599999, "quote_volume": 726204.378991, "trades": 8756, "taker_buy_base": 13631668.5, "taker_buy_quote": 352045.340872 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.02578, "high": 0.0258, "low": 0.02545, "close": 0.02558, "volume": 29525923.6, "close_time": 1746359999999, "quote_volume": 756291.137444, "trades": 10443, "taker_buy_base": 12477607.5, "taker_buy_quote": 319536.664422 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.02558, "high": 0.02568, "low": 0.02513, "close": 0.02542, "volume": 20285934.2, "close_time": 1746374399999, "quote_volume": 515859.483699, "trades": 8756, "taker_buy_base": 10139529.2, "taker_buy_quote": 257954.75752 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.02541, "high": 0.02541, "low": 0.025, "close": 0.0251, "volume": 23585087.0, "close_time": 1746388799999, "quote_volume": 593252.627258, "trades": 9293, "taker_buy_base": 11203105.8, "taker_buy_quote": 281859.476452 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.0251, "high": 0.02535, "low": 0.02486, "close": 0.02502, "volume": 24521875.4, "close_time": 1746403199999, "quote_volume": 615524.201093, "trades": 9858, "taker_buy_base": 12228600.5, "taker_buy_quote": 307029.307982 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.02503, "high": 0.02542, "low": 0.02476, "close": 0.0252, "volume": 29722645.4, "close_time": 1746417599999, "quote_volume": 745658.311174, "trades": 11753, "taker_buy_base": 13506921.1, "taker_buy_quote": 339292.713133 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.02519, "high": 0.02563, "low": 0.02518, "close": 0.02553, "volume": 31318025.0, "close_time": 1746431999999, "quote_volume": 796244.598451, "trades": 8268, "taker_buy_base": 17887034.7, "taker_buy_quote": 454378.537519 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.02553, "high": 0.02559, "low": 0.02489, "close": 0.02495, "volume": 31447815.3, "close_time": 1746446399999, "quote_volume": 792837.818701, "trades": 9490, "taker_buy_base": 16128245.3, "taker_buy_quote": 406414.86596 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.02495, "high": 0.02505, "low": 0.02454, "close": 0.02469, "volume": 37489773.9, "close_time": 1746460799999, "quote_volume": 930634.082836, "trades": 14482, "taker_buy_base": 17846275.7, "taker_buy_quote": 443108.898253 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.02469, "high": 0.02538, "low": 0.02464, "close": 0.025, "volume": 33255867.0, "close_time": 1746475199999, "quote_volume": 832143.134712, "trades": 10788, "taker_buy_base": 15733820.4, "taker_buy_quote": 393782.081734 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.025, "high": 0.02529, "low": 0.02462, "close": 0.02503, "volume": 16491736.5, "close_time": 1746489599999, "quote_volume": 412007.804891, "trades": 7477, "taker_buy_base": 8114320.1, "taker_buy_quote": 202487.150693 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.02503, "high": 0.02524, "low": 0.02463, "close": 0.02503, "volume": 37690339.2, "close_time": 1746503999999, "quote_volume": 941683.758153, "trades": 11087, "taker_buy_base": 14709306.3, "taker_buy_quote": 367542.053216 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.02503, "high": 0.02511, "low": 0.02471, "close": 0.02475, "volume": 24777695.0, "close_time": 1746518399999, "quote_volume": 617038.678775, "trades": 7608, "taker_buy_base": 13675447.5, "taker_buy_quote": 340665.758402 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.02474, "high": 0.02479, "low": 0.02403, "close": 0.02419, "volume": 95314761.8, "close_time": 1746532799999, "quote_volume": 2332104.145092, "trades": 19931, "taker_buy_base": 39376284.1, "taker_buy_quote": 962829.347813 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.02418, "high": 0.02457, "low": 0.02398, "close": 0.02414, "volume": 57416221.6, "close_time": 1746547199999, "quote_volume": 1390224.137027, "trades": 18313, "taker_buy_base": 29074277.4, "taker_buy_quote": 703953.756546 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.02414, "high": 0.02463, "low": 0.02398, "close": 0.0245, "volume": 50330504.6, "close_time": 1746561599999, "quote_volume": 1219732.060775, "trades": 13732, "taker_buy_base": 22857690.6, "taker_buy_quote": 554260.728489 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.02451, "high": 0.02499, "low": 0.02389, "close": 0.02487, "volume": 43533586.9, "close_time": 1746575999999, "quote_volume": 1068492.543997, "trades": 13859, "taker_buy_base": 22855018.1, "taker_buy_quote": 561492.968633 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.02488, "high": 0.02517, "low": 0.02463, "close": 0.02488, "volume": 38181352.1, "close_time": 1746590399999, "quote_volume": 952589.241437, "trades": 10528, "taker_buy_base": 18400894.8, "taker_buy_quote": 458977.285163 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.02488, "high": 0.02503, "low": 0.02468, "close": 0.02501, "volume": 22817132.7, "close_time": 1746604799999, "quote_volume": 567097.597219, "trades": 6829, "taker_buy_base": 11774682.9, "taker_buy_quote": 292816.946986 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.02501, "high": 0.02547, "low": 0.02485, "close": 0.02534, "volume": 48857271.3, "close_time": 1746619199999, "quote_volume": 1233174.214433, "trades": 11799, "taker_buy_base": 31490765.1, "taker_buy_quote": 794755.590044 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.02535, "high": 0.02538, "low": 0.02473, "close": 0.02477, "volume": 114451006.4, "close_time": 1746633599999, "quote_volume": 2863187.560522, "trades": 18408, "taker_buy_base": 49267650.3, "taker_buy_quote": 1231983.522734 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.02478, "high": 0.02483, "low": 0.02429, "close": 0.02438, "volume": 65496727.7, "close_time": 1746647999999, "quote_volume": 1607664.493699, "trades": 23542, "taker_buy_base": 29115483.5, "taker_buy_quote": 714954.269941 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.02437, "high": 0.02501, "low": 0.0243, "close": 0.02487, "volume": 22684135.7, "close_time": 1746662399999, "quote_volume": 560286.156707, "trades": 7745, "taker_buy_base": 10940129.3, "taker_buy_quote": 270243.371012 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.02487, "high": 0.02593, "low": 0.02479, "close": 0.02588, "volume": 52369284.0, "close_time": 1746676799999, "quote_volume": 1325440.374282, "trades": 18581, "taker_buy_base": 30704769.1, "taker_buy_quote": 777643.435834 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.02589, "high": 0.02643, "low": 0.02589, "close": 0.02636, "volume": 90607401.1, "close_time": 1746691199999, "quote_volume": 2366237.536152, "trades": 21808, "taker_buy_base": 53225164.9, "taker_buy_quote": 1389947.76206 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.02635, "high": 0.0268, "low": 0.02635, "close": 0.02664, "volume": 44128487.9, "close_time": 1746705599999, "quote_volume": 1172115.010934, "trades": 14442, "taker_buy_base": 25337383.0, "taker_buy_quote": 673165.545125 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.02663, "high": 0.0275, "low": 0.0264, "close": 0.02719, "volume": 80490429.6, "close_time": 1746719999999, "quote_volume": 2162633.372947, "trades": 30566, "taker_buy_base": 41776743.2, "taker_buy_quote": 1121728.282038 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.0272, "high": 0.02754, "low": 0.02705, "close": 0.0275, "volume": 63297777.8, "close_time": 1746734399999, "quote_volume": 1727569.917937, "trades": 27614, "taker_buy_base": 36808027.2, "taker_buy_quote": 1004613.777515 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.0275, "high": 0.02871, "low": 0.02741, "close": 0.02869, "volume": 99941871.3, "close_time": 1746748799999, "quote_volume": 2810438.64708, "trades": 36992, "taker_buy_base": 54621895.6, "taker_buy_quote": 1536604.409609 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.02868, "high": 0.02934, "low": 0.02849, "close": 0.02859, "volume": 133530092.3, "close_time": 1746763199999, "quote_volume": 3853777.316789, "trades": 46252, "taker_buy_base": 70399155.5, "taker_buy_quote": 2035406.3388 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.02859, "high": 0.02973, "low": 0.02855, "close": 0.02953, "volume": 82306978.7, "close_time": 1746777599999, "quote_volume": 2396015.73775, "trades": 30181, "taker_buy_base": 43152437.1, "taker_buy_quote": 1255707.927904 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.02952, "high": 0.0303, "low": 0.02904, "close": 0.0297, "volume": 160594773.1, "close_time": 1746791999999, "quote_volume": 4759381.278268, "trades": 67745, "taker_buy_base": 79476916.3, "taker_buy_quote": 2355893.403725 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.0297, "high": 0.03007, "low": 0.02908, "close": 0.02945, "volume": 89163429.4, "close_time": 1746806399999, "quote_volume": 2640395.857611, "trades": 41357, "taker_buy_base": 41612810.4, "taker_buy_quote": 1233287.4421 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.02945, "high": 0.02992, "low": 0.02913, "close": 0.02975, "volume": 63571426.6, "close_time": 1746820799999, "quote_volume": 1881676.198215, "trades": 25229, "taker_buy_base": 31767171.0, "taker_buy_quote": 940561.452555 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.02976, "high": 0.03003, "low": 0.02962, "close": 0.03002, "volume": 36530544.2, "close_time": 1746835199999, "quote_volume": 1089580.713374, "trades": 12626, "taker_buy_base": 19067302.9, "taker_buy_quote": 568988.434635 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.03002, "high": 0.0307, "low": 0.02971, "close": 0.03027, "volume": 73950751.2, "close_time": 1746849599999, "quote_volume": 2230445.408431, "trades": 31976, "taker_buy_base": 40861069.1, "taker_buy_quote": 1233208.661322 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.03026, "high": 0.03089, "low": 0.02997, "close": 0.03082, "volume": 55884253.9, "close_time": 1746863999999, "quote_volume": 1703458.144837, "trades": 21879, "taker_buy_base": 30281713.2, "taker_buy_quote": 923495.204835 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.03083, "high": 0.03114, "low": 0.03001, "close": 0.03019, "volume": 77892426.8, "close_time": 1746878399999, "quote_volume": 2391990.649188, "trades": 30209, "taker_buy_base": 38626990.4, "taker_buy_quote": 1186990.358414 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.03021, "high": 0.03084, "low": 0.0302, "close": 0.03047, "volume": 42576051.9, "close_time": 1746892799999, "quote_volume": 1301302.857158, "trades": 18543, "taker_buy_base": 19418075.6, "taker_buy_quote": 593200.964462 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.03047, "high": 0.03133, "low": 0.03036, "close": 0.03103, "volume": 102763749.3, "close_time": 1746907199999, "quote_volume": 3173181.77028, "trades": 31901, "taker_buy_base": 57761650.5, "taker_buy_quote": 1782270.344336 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.03102, "high": 0.03231, "low": 0.0308, "close": 0.03227, "volume": 84016042.4, "close_time": 1746921599999, "quote_volume": 2665765.912318, "trades": 27084, "taker_buy_base": 41583266.6, "taker_buy_quote": 1319244.712941 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.03226, "high": 0.03254, "low": 0.03133, "close": 0.03189, "volume": 95987795.6, "close_time": 1746935999999, "quote_volume": 3066408.830157, "trades": 42945, "taker_buy_base": 44467487.1, "taker_buy_quote": 1421654.861368 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.03191, "high": 0.0321, "low": 0.03044, "close": 0.03071, "volume": 73028180.3, "close_time": 1746950399999, "quote_volume": 2282762.711915, "trades": 31249, "taker_buy_base": 32476207.5, "taker_buy_quote": 1014110.969614 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.0307, "high": 0.03113, "low": 0.0305, "close": 0.031, "volume": 35093572.3, "close_time": 1746964799999, "quote_volume": 1083366.541836, "trades": 15756, "taker_buy_base": 19170566.9, "taker_buy_quote": 591969.642514 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.03101, "high": 0.03113, "low": 0.03029, "close": 0.03052, "volume": 44414581.2, "close_time": 1746979199999, "quote_volume": 1364082.169254, "trades": 22225, "taker_buy_base": 21431735.5, "taker_buy_quote": 658427.169685 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.03053, "high": 0.03135, "low": 0.0301, "close": 0.03122, "volume": 74850077.6, "close_time": 1746993599999, "quote_volume": 2307411.606221, "trades": 29779, "taker_buy_base": 41587478.1, "taker_buy_quote": 1282851.861515 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.03121, "high": 0.03145, "low": 0.03099, "close": 0.0312, "volume": 35688455.7, "close_time": 1747007999999, "quote_volume": 1112056.231936, "trades": 14476, "taker_buy_base": 18147092.6, "taker_buy_quote": 565457.82272 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0312, "high": 0.03181, "low": 0.03089, "close": 0.0317, "volume": 53610879.8, "close_time": 1747022399999, "quote_volume": 1684139.653922, "trades": 24420, "taker_buy_base": 26044769.3, "taker_buy_quote": 818477.13751 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.03169, "high": 0.03398, "low": 0.03118, "close": 0.03288, "volume": 226666939.7, "close_time": 1747036799999, "quote_volume": 7446835.519963, "trades": 78539, "taker_buy_base": 112070618.0, "taker_buy_quote": 3677004.059237 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.03288, "high": 0.03301, "low": 0.03183, "close": 0.0319, "volume": 130838751.7, "close_time": 1747051199999, "quote_volume": 4254267.951571, "trades": 49108, "taker_buy_base": 74508411.5, "taker_buy_quote": 2422414.272676 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.03189, "high": 0.03303, "low": 0.03124, "close": 0.03151, "volume": 160122750.5, "close_time": 1747065599999, "quote_volume": 5139989.745972, "trades": 82384, "taker_buy_base": 83087366.2, "taker_buy_quote": 2670388.487451 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.0315, "high": 0.03197, "low": 0.02991, "close": 0.03046, "volume": 115153225.3, "close_time": 1747079999999, "quote_volume": 3552145.376937, "trades": 58392, "taker_buy_base": 52561944.0, "taker_buy_quote": 1624993.171164 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.03047, "high": 0.03118, "low": 0.03034, "close": 0.03089, "volume": 42237702.7, "close_time": 1747094399999, "quote_volume": 1303989.050588, "trades": 18751, "taker_buy_base": 25883307.8, "taker_buy_quote": 799033.196023 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.03088, "high": 0.03095, "low": 0.02925, "close": 0.02935, "volume": 103824171.5, "close_time": 1747108799999, "quote_volume": 3111028.245588, "trades": 38098, "taker_buy_base": 52574370.2, "taker_buy_quote": 1573684.281657 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.02935, "high": 0.0303, "low": 0.02928, "close": 0.02997, "volume": 48652337.7, "close_time": 1747123199999, "quote_volume": 1454124.568863, "trades": 16138, "taker_buy_base": 24150187.6, "taker_buy_quote": 721616.769399 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.02998, "high": 0.0306, "low": 0.02975, "close": 0.03027, "volume": 54088128.5, "close_time": 1747137599999, "quote_volume": 1635756.530294, "trades": 19598, "taker_buy_base": 27107748.7, "taker_buy_quote": 819860.745924 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.03027, "high": 0.03064, "low": 0.02984, "close": 0.03054, "volume": 101050561.6, "close_time": 1747151999999, "quote_volume": 3062096.702642, "trades": 38180, "taker_buy_base": 42436685.6, "taker_buy_quote": 1287037.226253 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.03055, "high": 0.03244, "low": 0.0305, "close": 0.03229, "volume": 97400440.6, "close_time": 1747166399999, "quote_volume": 3068605.188575, "trades": 32680, "taker_buy_base": 48875112.7, "taker_buy_quote": 1539196.420872 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.03228, "high": 0.03236, "low": 0.03173, "close": 0.03189, "volume": 45467323.0, "close_time": 1747180799999, "quote_volume": 1458493.309825, "trades": 21285, "taker_buy_base": 22140331.5, "taker_buy_quote": 710517.519519 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.0319, "high": 0.03301, "low": 0.03135, "close": 0.0315, "volume": 138308478.3, "close_time": 1747195199999, "quote_volume": 4468966.838069, "trades": 63882, "taker_buy_base": 79746222.1, "taker_buy_quote": 2581731.550684 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.03151, "high": 0.03216, "low": 0.03134, "close": 0.03174, "volume": 41951932.4, "close_time": 1747209599999, "quote_volume": 1335641.733358, "trades": 18655, "taker_buy_base": 21750319.1, "taker_buy_quote": 692573.068945 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.03173, "high": 0.03192, "low": 0.03081, "close": 0.0315, "volume": 67873783.8, "close_time": 1747223999999, "quote_volume": 2122390.325271, "trades": 34673, "taker_buy_base": 34114945.7, "taker_buy_quote": 1067183.507892 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.03151, "high": 0.03159, "low": 0.03042, "close": 0.03069, "volume": 58620700.1, "close_time": 1747238399999, "quote_volume": 1811180.579692, "trades": 30168, "taker_buy_base": 29433492.1, "taker_buy_quote": 909065.065505 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.03068, "high": 0.03078, "low": 0.03016, "close": 0.03059, "volume": 41868005.0, "close_time": 1747252799999, "quote_volume": 1277285.362425, "trades": 21810, "taker_buy_base": 21312701.8, "taker_buy_quote": 650573.531061 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.0306, "high": 0.03073, "low": 0.03007, "close": 0.03031, "volume": 31665275.1, "close_time": 1747267199999, "quote_volume": 962631.572825, "trades": 11149, "taker_buy_base": 14350110.1, "taker_buy_quote": 437001.574434 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.03032, "high": 0.03083, "low": 0.02973, "close": 0.02979, "volume": 43738545.1, "close_time": 1747281599999, "quote_volume": 1320187.642909, "trades": 20519, "taker_buy_base": 20532934.7, "taker_buy_quote": 620282.183255 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.02979, "high": 0.03012, "low": 0.02879, "close": 0.02885, "volume": 58573391.8, "close_time": 1747295999999, "quote_volume": 1725435.09417, "trades": 25857, "taker_buy_base": 27505200.7, "taker_buy_quote": 809634.715936 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.02884, "high": 0.02933, "low": 0.02852, "close": 0.02885, "volume": 61002305.3, "close_time": 1747310399999, "quote_volume": 1762969.319133, "trades": 21587, "taker_buy_base": 29869931.3, "taker_buy_quote": 863751.27097 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.02885, "high": 0.02916, "low": 0.02798, "close": 0.02913, "volume": 109425711.2, "close_time": 1747324799999, "quote_volume": 3125313.157675, "trades": 49348, "taker_buy_base": 55894928.5, "taker_buy_quote": 1597486.190214 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.02913, "high": 0.02989, "low": 0.02871, "close": 0.02897, "volume": 68064397.1, "close_time": 1747339199999, "quote_volume": 1993719.351292, "trades": 32783, "taker_buy_base": 31902925.3, "taker_buy_quote": 934634.517524 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.02897, "high": 0.02926, "low": 0.02806, "close": 0.0288, "volume": 69899626.3, "close_time": 1747353599999, "quote_volume": 2011180.592815, "trades": 31212, "taker_buy_base": 31576282.5, "taker_buy_quote": 908706.120715 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.02881, "high": 0.02959, "low": 0.02861, "close": 0.02943, "volume": 58513607.4, "close_time": 1747367999999, "quote_volume": 1709723.205246, "trades": 29873, "taker_buy_base": 28975034.1, "taker_buy_quote": 846993.071132 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.02943, "high": 0.02983, "low": 0.02918, "close": 0.02958, "volume": 37068932.1, "close_time": 1747382399999, "quote_volume": 1094592.749612, "trades": 14544, "taker_buy_base": 19724189.5, "taker_buy_quote": 582551.692908 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.02958, "high": 0.02994, "low": 0.02901, "close": 0.02963, "volume": 44022166.4, "close_time": 1747396799999, "quote_volume": 1302721.104405, "trades": 19122, "taker_buy_base": 21740028.5, "taker_buy_quote": 643439.390981 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.02963, "high": 0.02973, "low": 0.02906, "close": 0.02945, "volume": 37391050.0, "close_time": 1747411199999, "quote_volume": 1101863.04398, "trades": 19490, "taker_buy_base": 18337836.6, "taker_buy_quote": 540531.36471 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.02946, "high": 0.02961, "low": 0.02892, "close": 0.02916, "volume": 24009664.0, "close_time": 1747425599999, "quote_volume": 701174.473815, "trades": 14498, "taker_buy_base": 12198517.0, "taker_buy_quote": 356367.913264 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.02916, "high": 0.02916, "low": 0.02829, "close": 0.02853, "volume": 38994556.1, "close_time": 1747439999999, "quote_volume": 1118576.612296, "trades": 19288, "taker_buy_base": 19124998.0, "taker_buy_quote": 548691.228905 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.02853, "high": 0.02865, "low": 0.02764, "close": 0.0281, "volume": 56081105.7, "close_time": 1747454399999, "quote_volume": 1570889.521998, "trades": 25899, "taker_buy_base": 27872083.9, "taker_buy_quote": 780808.161625 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.02809, "high": 0.02829, "low": 0.0278, "close": 0.02798, "volume": 27747823.2, "close_time": 1747468799999, "quote_volume": 777684.547277, "trades": 13091, "taker_buy_base": 13319040.2, "taker_buy_quote": 373352.132726 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.02798, "high": 0.02808, "low": 0.02757, "close": 0.0278, "volume": 41346891.7, "close_time": 1747483199999, "quote_volume": 1151493.230695, "trades": 19950, "taker_buy_base": 19938500.9, "taker_buy_quote": 555628.355332 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.02779, "high": 0.02797, "low": 0.0274, "close": 0.02776, "volume": 30720136.4, "close_time": 1747497599999, "quote_volume": 851997.664842, "trades": 12015, "taker_buy_base": 14205760.4, "taker_buy_quote": 394377.801116 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.02775, "high": 0.02789, "low": 0.02723, "close": 0.02751, "volume": 38150464.5, "close_time": 1747511999999, "quote_volume": 1053896.974913, "trades": 14905, "taker_buy_base": 19199521.1, "taker_buy_quote": 530507.917274 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.0275, "high": 0.028, "low": 0.02735, "close": 0.02769, "volume": 31793883.5, "close_time": 1747526399999, "quote_volume": 881275.024756, "trades": 13834, "taker_buy_base": 18328126.4, "taker_buy_quote": 508218.625659 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.02769, "high": 0.02798, "low": 0.02759, "close": 0.02771, "volume": 23732831.8, "close_time": 1747540799999, "quote_volume": 659129.454543, "trades": 10860, "taker_buy_base": 11543683.0, "taker_buy_quote": 320523.15668 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.0277, "high": 0.02846, "low": 0.0277, "close": 0.02838, "volume": 36748188.1, "close_time": 1747555199999, "quote_volume": 1036330.59161, "trades": 10037, "taker_buy_base": 23222531.2, "taker_buy_quote": 654752.831015 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.02839, "high": 0.02878, "low": 0.02827, "close": 0.02829, "volume": 39846712.5, "close_time": 1747569599999, "quote_volume": 1136882.437927, "trades": 12401, "taker_buy_base": 22851337.9, "taker_buy_quote": 652227.947153 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.02829, "high": 0.02948, "low": 0.02808, "close": 0.02939, "volume": 43792935.8, "close_time": 1747583999999, "quote_volume": 1260487.253534, "trades": 16568, "taker_buy_base": 22633347.8, "taker_buy_quote": 651120.737351 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.0294, "high": 0.02949, "low": 0.02756, "close": 0.02759, "volume": 75290528.7, "close_time": 1747598399999, "quote_volume": 2146912.505433, "trades": 30026, "taker_buy_base": 36713150.0, "taker_buy_quote": 1047754.366224 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.02758, "high": 0.02912, "low": 0.02712, "close": 0.02903, "volume": 63627598.4, "close_time": 1747612799999, "quote_volume": 1777975.909946, "trades": 29011, "taker_buy_base": 32269736.6, "taker_buy_quote": 902159.066318 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.02904, "high": 0.02919, "low": 0.02758, "close": 0.02759, "volume": 47306064.5, "close_time": 1747627199999, "quote_volume": 1336822.184921, "trades": 24165, "taker_buy_base": 23065434.8, "taker_buy_quote": 651410.362164 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.02759, "high": 0.02777, "low": 0.02684, "close": 0.02733, "volume": 51884443.0, "close_time": 1747641599999, "quote_volume": 1415682.262181, "trades": 23306, "taker_buy_base": 24033895.0, "taker_buy_quote": 655808.905024 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.02732, "high": 0.02744, "low": 0.02699, "close": 0.02718, "volume": 33610677.1, "close_time": 1747655999999, "quote_volume": 915196.981879, "trades": 15704, "taker_buy_base": 17522343.8, "taker_buy_quote": 477276.371443 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.02718, "high": 0.02786, "low": 0.02673, "close": 0.02771, "volume": 51988425.1, "close_time": 1747670399999, "quote_volume": 1417122.444945, "trades": 22724, "taker_buy_base": 25052876.3, "taker_buy_quote": 683799.715562 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.02771, "high": 0.02841, "low": 0.02749, "close": 0.02799, "volume": 41030556.5, "close_time": 1747684799999, "quote_volume": 1146526.840635, "trades": 18439, "taker_buy_base": 21548228.7, "taker_buy_quote": 602528.243598 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.028, "high": 0.02809, "low": 0.02774, "close": 0.02804, "volume": 17928696.1, "close_time": 1747699199999, "quote_volume": 500447.045382, "trades": 7509, "taker_buy_base": 8423097.8, "taker_buy_quote": 235168.997859 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.02804, "high": 0.02895, "low": 0.02794, "close": 0.02835, "volume": 38469076.5, "close_time": 1747713599999, "quote_volume": 1094411.676411, "trades": 17734, "taker_buy_base": 18024886.6, "taker_buy_quote": 512967.977745 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.02835, "high": 0.02861, "low": 0.02782, "close": 0.02791, "volume": 34172514.0, "close_time": 1747727999999, "quote_volume": 964582.062843, "trades": 14488, "taker_buy_base": 15458287.2, "taker_buy_quote": 436769.307061 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.0279, "high": 0.02799, "low": 0.0273, "close": 0.02754, "volume": 47718670.4, "close_time": 1747742399999, "quote_volume": 1318904.654339, "trades": 15759, "taker_buy_base": 24649814.0, "taker_buy_quote": 681524.906888 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.02753, "high": 0.02775, "low": 0.02724, "close": 0.02765, "volume": 34679587.7, "close_time": 1747756799999, "quote_volume": 952154.659954, "trades": 17673, "taker_buy_base": 17241427.8, "taker_buy_quote": 473582.945223 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.02765, "high": 0.0282, "low": 0.02729, "close": 0.0281, "volume": 63281132.0, "close_time": 1747771199999, "quote_volume": 1750325.610667, "trades": 23486, "taker_buy_base": 35587304.9, "taker_buy_quote": 984290.783823 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.0281, "high": 0.02871, "low": 0.02798, "close": 0.0285, "volume": 41155151.1, "close_time": 1747785599999, "quote_volume": 1167492.200686, "trades": 17050, "taker_buy_base": 21602295.1, "taker_buy_quote": 612742.027823 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.02851, "high": 0.02876, "low": 0.02803, "close": 0.02862, "volume": 37433800.9, "close_time": 1747799999999, "quote_volume": 1065671.874722, "trades": 15953, "taker_buy_base": 19028614.8, "taker_buy_quote": 542063.649721 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.02863, "high": 0.02906, "low": 0.02835, "close": 0.02853, "volume": 50874221.6, "close_time": 1747814399999, "quote_volume": 1464652.023539, "trades": 22210, "taker_buy_base": 26417431.5, "taker_buy_quote": 760778.511982 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.02854, "high": 0.02867, "low": 0.02807, "close": 0.0285, "volume": 32007763.3, "close_time": 1747828799999, "quote_volume": 907935.999726, "trades": 13622, "taker_buy_base": 15780207.0, "taker_buy_quote": 447669.878901 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.02849, "high": 0.02908, "low": 0.0283, "close": 0.0289, "volume": 48451325.6, "close_time": 1747843199999, "quote_volume": 1390684.14548, "trades": 23881, "taker_buy_base": 23251494.1, "taker_buy_quote": 667562.626568 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.02891, "high": 0.02969, "low": 0.02793, "close": 0.02879, "volume": 126179081.8, "close_time": 1747857599999, "quote_volume": 3608310.994124, "trades": 63629, "taker_buy_base": 62857190.4, "taker_buy_quote": 1796335.31785 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.02879, "high": 0.02948, "low": 0.02852, "close": 0.02915, "volume": 39384898.2, "close_time": 1747871999999, "quote_volume": 1140014.025773, "trades": 17384, "taker_buy_base": 19374189.8, "taker_buy_quote": 560207.653967 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.02915, "high": 0.03004, "low": 0.02912, "close": 0.02999, "volume": 56253582.2, "close_time": 1747886399999, "quote_volume": 1666356.96392, "trades": 23779, "taker_buy_base": 31334775.4, "taker_buy_quote": 928234.979921 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.03, "high": 0.03014, "low": 0.0297, "close": 0.03005, "volume": 56872928.1, "close_time": 1747900799999, "quote_volume": 1703273.56711, "trades": 17682, "taker_buy_base": 28675609.3, "taker_buy_quote": 858898.565419 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.03005, "high": 0.03061, "low": 0.02997, "close": 0.03019, "volume": 51292964.6, "close_time": 1747915199999, "quote_volume": 1553750.84499, "trades": 20178, "taker_buy_base": 25720020.8, "taker_buy_quote": 779081.778957 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.03019, "high": 0.03059, "low": 0.02983, "close": 0.03047, "volume": 55381517.3, "close_time": 1747929599999, "quote_volume": 1673774.262288, "trades": 24636, "taker_buy_base": 28076107.3, "taker_buy_quote": 848985.915781 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.03047, "high": 0.03069, "low": 0.03028, "close": 0.03036, "volume": 33440369.0, "close_time": 1747943999999, "quote_volume": 1019936.882347, "trades": 14420, "taker_buy_base": 15518523.7, "taker_buy_quote": 473545.189388 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.03036, "high": 0.03067, "low": 0.03014, "close": 0.03066, "volume": 30599111.0, "close_time": 1747958399999, "quote_volume": 931577.831844, "trades": 10544, "taker_buy_base": 13131765.8, "taker_buy_quote": 399690.607192 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.03067, "high": 0.03139, "low": 0.0304, "close": 0.03136, "volume": 69880168.3, "close_time": 1747972799999, "quote_volume": 2167125.402087, "trades": 22972, "taker_buy_base": 35646941.3, "taker_buy_quote": 1104626.147579 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.03136, "high": 0.03138, "low": 0.03018, "close": 0.03029, "volume": 58245310.0, "close_time": 1747987199999, "quote_volume": 1783901.721341, "trades": 22754, "taker_buy_base": 25442427.5, "taker_buy_quote": 778373.12341 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.03029, "high": 0.03099, "low": 0.02913, "close": 0.02923, "volume": 116204969.5, "close_time": 1748001599999, "quote_volume": 3491637.75319, "trades": 42657, "taker_buy_base": 54908880.7, "taker_buy_quote": 1651499.317985 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.02924, "high": 0.02981, "low": 0.02839, "close": 0.02928, "volume": 157013039.0, "close_time": 1748015999999, "quote_volume": 4581284.098785, "trades": 66016, "taker_buy_base": 76921546.3, "taker_buy_quote": 2245162.763775 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.02928, "high": 0.02955, "low": 0.02889, "close": 0.02898, "volume": 59178071.0, "close_time": 1748030399999, "quote_volume": 1724786.421022, "trades": 19906, "taker_buy_base": 23726090.5, "taker_buy_quote": 692301.912192 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.02896, "high": 0.02896, "low": 0.02778, "close": 0.02796, "volume": 77421161.9, "close_time": 1748044799999, "quote_volume": 2198312.581266, "trades": 25205, "taker_buy_base": 39031516.5, "taker_buy_quote": 1109024.590352 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.02797, "high": 0.02839, "low": 0.02772, "close": 0.02825, "volume": 46691298.9, "close_time": 1748059199999, "quote_volume": 1311519.248804, "trades": 20752, "taker_buy_base": 23669192.6, "taker_buy_quote": 665101.911373 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.02826, "high": 0.02835, "low": 0.02793, "close": 0.02803, "volume": 24549533.1, "close_time": 1748073599999, "quote_volume": 690970.972521, "trades": 12986, "taker_buy_base": 12458427.0, "taker_buy_quote": 350643.825785 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.02803, "high": 0.02839, "low": 0.02788, "close": 0.0282, "volume": 40000634.7, "close_time": 1748087999999, "quote_volume": 1125173.327548, "trades": 15957, "taker_buy_base": 21929154.7, "taker_buy_quote": 617116.340498 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.02821, "high": 0.02826, "low": 0.02789, "close": 0.028, "volume": 28791863.8, "close_time": 1748102399999, "quote_volume": 808185.632046, "trades": 11091, "taker_buy_base": 14532919.5, "taker_buy_quote": 408025.774636 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.028, "high": 0.02818, "low": 0.02756, "close": 0.02763, "volume": 44664419.5, "close_time": 1748116799999, "quote_volume": 1243683.970064, "trades": 13657, "taker_buy_base": 19384682.3, "taker_buy_quote": 540055.473355 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.02764, "high": 0.02774, "low": 0.02725, "close": 0.02745, "volume": 42619785.2, "close_time": 1748131199999, "quote_volume": 1172627.834666, "trades": 12435, "taker_buy_base": 19795099.3, "taker_buy_quote": 544745.590998 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.02746, "high": 0.02757, "low": 0.02683, "close": 0.02725, "volume": 46216137.4, "close_time": 1748145599999, "quote_volume": 1252633.187232, "trades": 18457, "taker_buy_base": 24986518.4, "taker_buy_quote": 676810.175748 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.02724, "high": 0.02725, "low": 0.02678, "close": 0.02694, "volume": 25922326.6, "close_time": 1748159999999, "quote_volume": 701799.84805, "trades": 9461, "taker_buy_base": 13266437.0, "taker_buy_quote": 359182.092345 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.02694, "high": 0.02694, "low": 0.0265, "close": 0.02669, "volume": 44262850.3, "close_time": 1748174399999, "quote_volume": 1180247.910222, "trades": 15865, "taker_buy_base": 20004748.9, "taker_buy_quote": 533563.110585 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.0267, "high": 0.027, "low": 0.02615, "close": 0.02656, "volume": 57818614.5, "close_time": 1748188799999, "quote_volume": 1540046.18177, "trades": 15881, "taker_buy_base": 28786574.4, "taker_buy_quote": 766636.376698 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.02657, "high": 0.02687, "low": 0.02626, "close": 0.02675, "volume": 31379133.1, "close_time": 1748203199999, "quote_volume": 832411.704333, "trades": 10851, "taker_buy_base": 15084873.1, "taker_buy_quote": 400312.612616 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.02674, "high": 0.02744, "low": 0.02653, "close": 0.02737, "volume": 41045732.9, "close_time": 1748217599999, "quote_volume": 1110021.68962, "trades": 15085, "taker_buy_base": 20389744.9, "taker_buy_quote": 551620.76175 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.02738, "high": 0.0278, "low": 0.02719, "close": 0.02752, "volume": 41459082.7, "close_time": 1748231999999, "quote_volume": 1142818.436693, "trades": 12516, "taker_buy_base": 21629047.1, "taker_buy_quote": 596293.509493 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.02752, "high": 0.02819, "low": 0.02745, "close": 0.02818, "volume": 49111237.8, "close_time": 1748246399999, "quote_volume": 1364710.011307, "trades": 12873, "taker_buy_base": 29628539.1, "taker_buy_quote": 824392.204876 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.02819, "high": 0.02824, "low": 0.02775, "close": 0.02784, "volume": 41991562.6, "close_time": 1748260799999, "quote_volume": 1174121.675706, "trades": 11655, "taker_buy_base": 24875869.7, "taker_buy_quote": 695584.981943 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.02785, "high": 0.02808, "low": 0.02743, "close": 0.02793, "volume": 54990392.3, "close_time": 1748275199999, "quote_volume": 1527272.436056, "trades": 15876, "taker_buy_base": 28638057.5, "taker_buy_quote": 795829.538733 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.02794, "high": 0.02802, "low": 0.02729, "close": 0.02739, "volume": 28613090.7, "close_time": 1748289599999, "quote_volume": 788330.667999, "trades": 10248, "taker_buy_base": 13722680.3, "taker_buy_quote": 378056.449413 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.02738, "high": 0.02767, "low": 0.02728, "close": 0.02747, "volume": 25036008.4, "close_time": 1748303999999, "quote_volume": 687112.032811, "trades": 10028, "taker_buy_base": 10328440.9, "taker_buy_quote": 283556.299004 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.02747, "high": 0.02767, "low": 0.02677, "close": 0.02736, "volume": 36905194.5, "close_time": 1748318399999, "quote_volume": 1003524.671073, "trades": 13818, "taker_buy_base": 18135311.2, "taker_buy_quote": 493302.001693 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.02737, "high": 0.02805, "low": 0.02727, "close": 0.02796, "volume": 39121539.6, "close_time": 1748332799999, "quote_volume": 1083447.505378, "trades": 12425, "taker_buy_base": 21617046.8, "taker_buy_quote": 598802.728938 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.02797, "high": 0.02836, "low": 0.02797, "close": 0.02821, "volume": 37905702.9, "close_time": 1748347199999, "quote_volume": 1069595.307441, "trades": 12059, "taker_buy_base": 21015834.8, "taker_buy_quote": 593048.985507 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.02821, "high": 0.02864, "low": 0.0278, "close": 0.02815, "volume": 54073933.5, "close_time": 1748361599999, "quote_volume": 1526202.652582, "trades": 19744, "taker_buy_base": 26319179.1, "taker_buy_quote": 743241.876856 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.02815, "high": 0.0284, "low": 0.02792, "close": 0.02795, "volume": 34623382.7, "close_time": 1748375999999, "quote_volume": 975830.639138, "trades": 14009, "taker_buy_base": 16711387.7, "taker_buy_quote": 471120.10677 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.02796, "high": 0.02806, "low": 0.02746, "close": 0.02758, "volume": 49015570.8, "close_time": 1748390399999, "quote_volume": 1362678.539509, "trades": 16481, "taker_buy_base": 19905496.9, "taker_buy_quote": 553050.965793 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.02758, "high": 0.02778, "low": 0.02732, "close": 0.02776, "volume": 41925615.4, "close_time": 1748404799999, "quote_volume": 1157065.385438, "trades": 10927, "taker_buy_base": 20282120.6, "taker_buy_quote": 559591.950221 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.02776, "high": 0.02793, "low": 0.02756, "close": 0.02766, "volume": 36066422.2, "close_time": 1748419199999, "quote_volume": 999909.99874, "trades": 11966, "taker_buy_base": 17323940.4, "taker_buy_quote": 480718.295799 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.02767, "high": 0.02785, "low": 0.02728, "close": 0.02783, "volume": 39756253.4, "close_time": 1748433599999, "quote_volume": 1096980.531944, "trades": 13586, "taker_buy_base": 17354587.4, "taker_buy_quote": 478853.738281 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.02784, "high": 0.02819, "low": 0.02682, "close": 0.02684, "volume": 75745058.0, "close_time": 1748447999999, "quote_volume": 2080422.259854, "trades": 27024, "taker_buy_base": 31793780.4, "taker_buy_quote": 875034.952601 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.02685, "high": 0.02723, "low": 0.02638, "close": 0.02643, "volume": 39188508.3, "close_time": 1748462399999, "quote_volume": 1049263.34303, "trades": 17859, "taker_buy_base": 16029259.4, "taker_buy_quote": 429697.746254 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.02642, "high": 0.02725, "low": 0.02641, "close": 0.02719, "volume": 33389185.1, "close_time": 1748476799999, "quote_volume": 892887.842968, "trades": 12142, "taker_buy_base": 18064122.7, "taker_buy_quote": 483019.838974 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.02721, "high": 0.02768, "low": 0.02706, "close": 0.02738, "volume": 61317858.4, "close_time": 1748491199999, "quote_volume": 1675004.537315, "trades": 15926, "taker_buy_base": 26092655.9, "taker_buy_quote": 713076.544491 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.02738, "high": 0.02741, "low": 0.02676, "close": 0.02702, "volume": 47522341.2, "close_time": 1748505599999, "quote_volume": 1284795.822617, "trades": 10423, "taker_buy_base": 16710598.6, "taker_buy_quote": 451776.046837 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.02704, "high": 0.02721, "low": 0.02678, "close": 0.02696, "volume": 59147264.0, "close_time": 1748519999999, "quote_volume": 1594497.072071, "trades": 13805, "taker_buy_base": 27923061.8, "taker_buy_quote": 752565.081398 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.02695, "high": 0.02698, "low": 0.02625, "close": 0.02639, "volume": 56289039.2, "close_time": 1748534399999, "quote_volume": 1494844.239602, "trades": 15740, "taker_buy_base": 28715589.3, "taker_buy_quote": 762390.773812 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.02639, "high": 0.02654, "low": 0.02596, "close": 0.02611, "volume": 54592438.5, "close_time": 1748548799999, "quote_volume": 1434236.283253, "trades": 12406, "taker_buy_base": 29952355.0, "taker_buy_quote": 787486.207896 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.02612, "high": 0.02651, "low": 0.02591, "close": 0.026, "volume": 31652810.3, "close_time": 1748563199999, "quote_volume": 828171.637328, "trades": 9235, "taker_buy_base": 15617590.1, "taker_buy_quote": 408932.43794 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.02599, "high": 0.02616, "low": 0.0245, "close": 0.02531, "volume": 154019634.7, "close_time": 1748577599999, "quote_volume": 3877794.200391, "trades": 36421, "taker_buy_base": 76978805.1, "taker_buy_quote": 1937283.176474 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.02531, "high": 0.02555, "low": 0.02494, "close": 0.02499, "volume": 54096750.7, "close_time": 1748591999999, "quote_volume": 1363730.962527, "trades": 14746, "taker_buy_base": 27371644.0, "taker_buy_quote": 690942.148816 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.02499, "high": 0.02524, "low": 0.02473, "close": 0.0251, "volume": 54247558.6, "close_time": 1748606399999, "quote_volume": 1356604.796536, "trades": 14454, "taker_buy_base": 26693621.0, "taker_buy_quote": 667489.183019 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.02509, "high": 0.0252, "low": 0.02475, "close": 0.02484, "volume": 53943390.7, "close_time": 1748620799999, "quote_volume": 1347313.828638, "trades": 17668, "taker_buy_base": 24383080.0, "taker_buy_quote": 609134.454151 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.02485, "high": 0.02497, "low": 0.02399, "close": 0.02477, "volume": 103207612.8, "close_time": 1748635199999, "quote_volume": 2513305.688158, "trades": 26546, "taker_buy_base": 45830238.6, "taker_buy_quote": 1117206.111947 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.02479, "high": 0.02484, "low": 0.0237, "close": 0.02393, "volume": 49676704.0, "close_time": 1748649599999, "quote_volume": 1199565.769267, "trades": 17154, "taker_buy_base": 23973838.5, "taker_buy_quote": 579328.104698 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.02393, "high": 0.02398, "low": 0.0231, "close": 0.02348, "volume": 95369275.4, "close_time": 1748663999999, "quote_volume": 2238322.839083, "trades": 27627, "taker_buy_base": 45755259.9, "taker_buy_quote": 1074387.472832 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.02349, "high": 0.02373, "low": 0.02328, "close": 0.02356, "volume": 40626525.0, "close_time": 1748678399999, "quote_volume": 956909.312826, "trades": 11433, "taker_buy_base": 21829380.1, "taker_buy_quote": 514285.981117 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.02356, "high": 0.02376, "low": 0.02338, "close": 0.02351, "volume": 39500978.2, "close_time": 1748692799999, "quote_volume": 929843.368771, "trades": 9140, "taker_buy_base": 20258459.5, "taker_buy_quote": 476756.675117 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.02351, "high": 0.02425, "low": 0.02347, "close": 0.02407, "volume": 59764849.1, "close_time": 1748707199999, "quote_volume": 1437405.419793, "trades": 12715, "taker_buy_base": 29760885.9, "taker_buy_quote": 715914.935646 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.02408, "high": 0.02447, "low": 0.02397, "close": 0.0243, "volume": 33515341.3, "close_time": 1748721599999, "quote_volume": 812254.428263, "trades": 8927, "taker_buy_base": 16771103.7, "taker_buy_quote": 406483.652956 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.02431, "high": 0.02443, "low": 0.0241, "close": 0.02415, "volume": 20952527.8, "close_time": 1748735999999, "quote_volume": 508930.739254, "trades": 5847, "taker_buy_base": 10196554.9, "taker_buy_quote": 247630.997664 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.02416, "high": 0.02419, "low": 0.02384, "close": 0.02407, "volume": 17346140.4, "close_time": 1748750399999, "quote_volume": 416900.994885, "trades": 6947, "taker_buy_base": 8558438.7, "taker_buy_quote": 205764.500723 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.02407, "high": 0.0243, "low": 0.02399, "close": 0.02413, "volume": 15143188.9, "close_time": 1748764799999, "quote_volume": 365815.057573, "trades": 4159, "taker_buy_base": 8031025.5, "taker_buy_quote": 194054.28091 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.02412, "high": 0.02414, "low": 0.02356, "close": 0.02384, "volume": 40567184.9, "close_time": 1748779199999, "quote_volume": 964827.419628, "trades": 9655, "taker_buy_base": 16045840.1, "taker_buy_quote": 381922.832651 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.02384, "high": 0.02421, "low": 0.0236, "close": 0.02408, "volume": 23921057.8, "close_time": 1748793599999, "quote_volume": 573031.325365, "trades": 7880, "taker_buy_base": 11360162.9, "taker_buy_quote": 272189.973106 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.02407, "high": 0.02434, "low": 0.02379, "close": 0.02412, "volume": 40063999.0, "close_time": 1748807999999, "quote_volume": 967530.570267, "trades": 10262, "taker_buy_base": 18381886.7, "taker_buy_quote": 444111.020742 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.02412, "high": 0.02443, "low": 0.02401, "close": 0.02432, "volume": 25622046.6, "close_time": 1748822399999, "quote_volume": 621781.395151, "trades": 6942, "taker_buy_base": 13590739.9, "taker_buy_quote": 329922.414507 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.02433, "high": 0.02441, "low": 0.02399, "close": 0.02403, "volume": 18323470.9, "close_time": 1748836799999, "quote_volume": 443188.801827, "trades": 4744, "taker_buy_base": 11270323.6, "taker_buy_quote": 272534.901773 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.02403, "high": 0.0244, "low": 0.02397, "close": 0.02426, "volume": 19209755.4, "close_time": 1748851199999, "quote_volume": 464233.568011, "trades": 4362, "taker_buy_base": 10074505.8, "taker_buy_quote": 243388.76597 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.02426, "high": 0.0244, "low": 0.02381, "close": 0.02391, "volume": 46816383.1, "close_time": 1748865599999, "quote_volume": 1124094.37694, "trades": 4400, "taker_buy_base": 18343043.7, "taker_buy_quote": 440284.262856 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.02392, "high": 0.02432, "low": 0.0238, "close": 0.02424, "volume": 36444272.1, "close_time": 1748879999999, "quote_volume": 879039.732268, "trades": 4614, "taker_buy_base": 18142665.5, "taker_buy_quote": 437462.771935 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.02423, "high": 0.02439, "low": 0.02385, "close": 0.02399, "volume": 24023771.7, "close_time": 1748894399999, "quote_volume": 579380.407083, "trades": 3407, "taker_buy_base": 11115596.6, "taker_buy_quote": 267926.967366 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.024, "high": 0.02487, "low": 0.024, "close": 0.02484, "volume": 32893205.0, "close_time": 1748908799999, "quote_volume": 807877.09933, "trades": 4174, "taker_buy_base": 17378977.0, "taker_buy_quote": 426959.999815 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.02483, "high": 0.02545, "low": 0.02483, "close": 0.02488, "volume": 43063145.4, "close_time": 1748923199999, "quote_volume": 1079387.331271, "trades": 4966, "taker_buy_base": 22501724.1, "taker_buy_quote": 563838.158428 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.02489, "high": 0.02498, "low": 0.02463, "close": 0.02482, "volume": 21775905.0, "close_time": 1748937599999, "quote_volume": 540354.303297, "trades": 2807, "taker_buy_base": 10763741.3, "taker_buy_quote": 267305.893551 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.02482, "high": 0.02493, "low": 0.02464, "close": 0.02485, "volume": 35347376.0, "close_time": 1748951999999, "quote_volume": 876523.168416, "trades": 5427, "taker_buy_base": 20445062.7, "taker_buy_quote": 507082.304212 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.02485, "high": 0.02523, "low": 0.02465, "close": 0.02504, "volume": 61573830.7, "close_time": 1748966399999, "quote_volume": 1537853.316851, "trades": 5940, "taker_buy_base": 33040916.3, "taker_buy_quote": 824859.123049 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.02504, "high": 0.02512, "low": 0.02488, "close": 0.02502, "volume": 25879703.3, "close_time": 1748980799999, "quote_volume": 647213.727271, "trades": 3490, "taker_buy_base": 13614924.9, "taker_buy_quote": 340549.422961 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.02503, "high": 0.02504, "low": 0.02444, "close": 0.02465, "volume": 24761563.8, "close_time": 1748995199999, "quote_volume": 611735.034052, "trades": 3004, "taker_buy_base": 11647501.4, "taker_buy_quote": 287878.935358 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.02464, "high": 0.0251, "low": 0.02454, "close": 0.02486, "volume": 20888008.1, "close_time": 1749009599999, "quote_volume": 519191.966466, "trades": 2928, "taker_buy_base": 11196610.8, "taker_buy_quote": 278495.821249 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.02486, "high": 0.02489, "low": 0.02463, "close": 0.02471, "volume": 19693607.9, "close_time": 1749023999999, "quote_volume": 487362.697005, "trades": 2494, "taker_buy_base": 8465586.0, "taker_buy_quote": 209524.246247 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.02472, "high": 0.0249, "low": 0.02451, "close": 0.02452, "volume": 27840768.8, "close_time": 1749038399999, "quote_volume": 689054.824439, "trades": 3448, "taker_buy_base": 12946055.8, "taker_buy_quote": 320611.318655 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.02453, "high": 0.02463, "low": 0.02414, "close": 0.02458, "volume": 45807808.5, "close_time": 1749052799999, "quote_volume": 1117889.736085, "trades": 4994, "taker_buy_base": 22736117.2, "taker_buy_quote": 554950.47129 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.02458, "high": 0.02458, "low": 0.02412, "close": 0.02417, "volume": 25443413.9, "close_time": 1749067199999, "quote_volume": 618169.297746, "trades": 3393, "taker_buy_base": 9444475.8, "taker_buy_quote": 229745.675844 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.02416, "high": 0.02416, "low": 0.02357, "close": 0.02373, "volume": 35417798.8, "close_time": 1749081599999, "quote_volume": 843836.947261, "trades": 4456, "taker_buy_base": 16199215.0, "taker_buy_quote": 385668.423863 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.02374, "high": 0.02398, "low": 0.02358, "close": 0.02384, "volume": 25799494.2, "close_time": 1749095999999, "quote_volume": 614565.127287, "trades": 3678, "taker_buy_base": 13211014.4, "taker_buy_quote": 314792.22126 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.02385, "high": 0.02408, "low": 0.02358, "close": 0.02374, "volume": 32899237.7, "close_time": 1749110399999, "quote_volume": 783810.401712, "trades": 4183, "taker_buy_base": 15441617.6, "taker_buy_quote": 367861.609579 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.02375, "high": 0.02401, "low": 0.02366, "close": 0.02388, "volume": 38815274.5, "close_time": 1749124799999, "quote_volume": 924947.017386, "trades": 4895, "taker_buy_base": 20565627.3, "taker_buy_quote": 490176.48569 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.02387, "high": 0.02436, "low": 0.02349, "close": 0.02377, "volume": 72500329.3, "close_time": 1749139199999, "quote_volume": 1736538.012144, "trades": 7844, "taker_buy_base": 38416734.2, "taker_buy_quote": 920088.474828 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.02378, "high": 0.0238, "low": 0.02275, "close": 0.02303, "volume": 108061926.0, "close_time": 1749153599999, "quote_volume": 2507594.46054, "trades": 11573, "taker_buy_base": 52803683.4, "taker_buy_quote": 1227653.664247 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.02303, "high": 0.02309, "low": 0.02225, "close": 0.02261, "volume": 99049218.9, "close_time": 1749167999999, "quote_volume": 2240221.34318, "trades": 14093, "taker_buy_base": 51720981.5, "taker_buy_quote": 1170314.87902 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.02261, "high": 0.02297, "low": 0.02253, "close": 0.02296, "volume": 65753891.3, "close_time": 1749182399999, "quote_volume": 1491902.843202, "trades": 8787, "taker_buy_base": 29376859.8, "taker_buy_quote": 666915.356966 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.02296, "high": 0.02316, "low": 0.02284, "close": 0.02306, "volume": 27721778.4, "close_time": 1749196799999, "quote_volume": 638499.794409, "trades": 4808, "taker_buy_base": 14572443.8, "taker_buy_quote": 335696.111869 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.02307, "high": 0.02342, "low": 0.02305, "close": 0.02332, "volume": 35289251.9, "close_time": 1749211199999, "quote_volume": 820590.642051, "trades": 4974, "taker_buy_base": 22370254.9, "taker_buy_quote": 520286.21999 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.02333, "high": 0.02399, "low": 0.02333, "close": 0.02386, "volume": 67116102.8, "close_time": 1749225599999, "quote_volume": 1589043.388457, "trades": 7872, "taker_buy_base": 36146329.0, "taker_buy_quote": 855281.602379 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.02386, "high": 0.02395, "low": 0.02344, "close": 0.02351, "volume": 35555727.5, "close_time": 1749239999999, "quote_volume": 842138.655491, "trades": 5728, "taker_buy_base": 18953644.4, "taker_buy_quote": 448740.402288 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.02353, "high": 0.02378, "low": 0.02344, "close": 0.0235, "volume": 22238263.8, "close_time": 1749254399999, "quote_volume": 524386.747952, "trades": 3140, "taker_buy_base": 11333666.1, "taker_buy_quote": 267303.048369 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.02351, "high": 0.02394, "low": 0.02343, "close": 0.02393, "volume": 24440456.3, "close_time": 1749268799999, "quote_volume": 579880.278397, "trades": 3369, "taker_buy_base": 13025035.3, "taker_buy_quote": 309106.514379 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.02393, "high": 0.02437, "low": 0.02388, "close": 0.02434, "volume": 35202767.7, "close_time": 1749283199999, "quote_volume": 849240.011368, "trades": 4241, "taker_buy_base": 15817955.4, "taker_buy_quote": 381423.308136 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.02435, "high": 0.02449, "low": 0.02423, "close": 0.02428, "volume": 25187735.7, "close_time": 1749297599999, "quote_volume": 613521.82598, "trades": 3882, "taker_buy_base": 14704990.5, "taker_buy_quote": 358375.472741 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.02429, "high": 0.02438, "low": 0.02407, "close": 0.02416, "volume": 43704437.9, "close_time": 1749311999999, "quote_volume": 1060720.308843, "trades": 6003, "taker_buy_base": 28124004.6, "taker_buy_quote": 682793.027241 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.02416, "high": 0.02421, "low": 0.02398, "close": 0.02409, "volume": 13619218.8, "close_time": 1749326399999, "quote_volume": 328368.163866, "trades": 2385, "taker_buy_base": 7207446.8, "taker_buy_quote": 173835.968366 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.0241, "high": 0.02425, "low": 0.02404, "close": 0.02409, "volume": 17503776.0, "close_time": 1749340799999, "quote_volume": 422576.999706, "trades": 2435, "taker_buy_base": 9077172.6, "taker_buy_quote": 219279.091255 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.02409, "high": 0.0241, "low": 0.02388, "close": 0.02389, "volume": 17064837.8, "close_time": 1749355199999, "quote_volume": 408813.576757, "trades": 3280, "taker_buy_base": 8052383.0, "taker_buy_quote": 192975.573235 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.02388, "high": 0.02396, "low": 0.02377, "close": 0.02379, "volume": 15899075.1, "close_time": 1749369599999, "quote_volume": 379274.220748, "trades": 2618, "taker_buy_base": 8982905.3, "taker_buy_quote": 214328.003699 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.0238, "high": 0.02418, "low": 0.02372, "close": 0.02416, "volume": 34973208.3, "close_time": 1749383999999, "quote_volume": 835254.160785, "trades": 4526, "taker_buy_base": 21397896.9, "taker_buy_quote": 511173.031332 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.02417, "high": 0.0244, "low": 0.02408, "close": 0.02421, "volume": 31585005.2, "close_time": 1749398399999, "quote_volume": 764918.515478, "trades": 3522, "taker_buy_base": 16988647.8, "taker_buy_quote": 411449.98193 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.02422, "high": 0.02452, "low": 0.02422, "close": 0.02437, "volume": 55764219.6, "close_time": 1749412799999, "quote_volume": 1361630.151934, "trades": 5098, "taker_buy_base": 27351876.5, "taker_buy_quote": 667127.983919 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.02437, "high": 0.02452, "low": 0.02402, "close": 0.0241, "volume": 24620598.8, "close_time": 1749427199999, "quote_volume": 596650.572229, "trades": 3385, "taker_buy_base": 10365283.3, "taker_buy_quote": 251113.985712 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0241, "high": 0.02414, "low": 0.02382, "close": 0.02395, "volume": 33752674.9, "close_time": 1749441599999, "quote_volume": 808940.655148, "trades": 4248, "taker_buy_base": 14311162.6, "taker_buy_quote": 343075.617869 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.02395, "high": 0.02398, "low": 0.0236, "close": 0.02379, "volume": 31682269.3, "close_time": 1749455999999, "quote_volume": 753549.612985, "trades": 4925, "taker_buy_base": 15360158.2, "taker_buy_quote": 365381.071935 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.02379, "high": 0.02435, "low": 0.02368, "close": 0.02424, "volume": 65814768.0, "close_time": 1749470399999, "quote_volume": 1589333.451776, "trades": 7008, "taker_buy_base": 33918592.0, "taker_buy_quote": 818753.177586 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.02424, "high": 0.02426, "low": 0.02388, "close": 0.02405, "volume": 39842632.5, "close_time": 1749484799999, "quote_volume": 960739.023159, "trades": 6279, "taker_buy_base": 20417366.1, "taker_buy_quote": 492354.056828 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.02405, "high": 0.02461, "low": 0.02405, "close": 0.02444, "volume": 32003110.8, "close_time": 1749499199999, "quote_volume": 781257.838596, "trades": 4978, "taker_buy_base": 17193422.2, "taker_buy_quote": 419666.99235 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.02444, "high": 0.02525, "low": 0.02441, "close": 0.0252, "volume": 38500905.4, "close_time": 1749513599999, "quote_volume": 960189.705506, "trades": 5407, "taker_buy_base": 21398583.7, "taker_buy_quote": 533624.737746 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0252, "high": 0.02555, "low": 0.02506, "close": 0.02508, "volume": 77013355.6, "close_time": 1749527999999, "quote_volume": 1948549.128599, "trades": 7642, "taker_buy_base": 39136244.5, "taker_buy_quote": 989261.89731 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.02509, "high": 0.02514, "low": 0.02472, "close": 0.02505, "volume": 58201341.6, "close_time": 1749542399999, "quote_volume": 1452725.42752, "trades": 7539, "taker_buy_base": 27201024.6, "taker_buy_quote": 679714.313835 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.02506, "high": 0.02584, "low": 0.02479, "close": 0.02581, "volume": 79168204.2, "close_time": 1749556799999, "quote_volume": 2002047.472524, "trades": 7413, "taker_buy_base": 39804278.5, "taker_buy_quote": 1007513.096258 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.02581, "high": 0.02613, "low": 0.0252, "close": 0.0255, "volume": 98616801.4, "close_time": 1749571199999, "quote_volume": 2540098.104771, "trades": 13103, "taker_buy_base": 54054043.1, "taker_buy_quote": 1394688.647761 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.02551, "high": 0.02602, "low": 0.02538, "close": 0.02574, "volume": 41546647.8, "close_time": 1749585599999, "quote_volume": 1065521.74086, "trades": 6305, "taker_buy_base": 23411210.1, "taker_buy_quote": 600920.868482 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.02574, "high": 0.02627, "low": 0.0256, "close": 0.02626, "volume": 35032749.7, "close_time": 1749599999999, "quote_volume": 908433.400254, "trades": 6476, "taker_buy_base": 18445728.5, "taker_buy_quote": 478748.098645 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.02627, "high": 0.0263, "low": 0.02573, "close": 0.02599, "volume": 33898201.3, "close_time": 1749614399999, "quote_volume": 880364.416279, "trades": 6151, "taker_buy_base": 17415797.7, "taker_buy_quote": 452219.81443 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.02598, "high": 0.02611, "low": 0.02584, "close": 0.026, "volume": 33086764.6, "close_time": 1749628799999, "quote_volume": 859188.147558, "trades": 4355, "taker_buy_base": 17268737.2, "taker_buy_quote": 448565.067241 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.026, "high": 0.02611, "low": 0.02525, "close": 0.02552, "volume": 61276603.5, "close_time": 1749643199999, "quote_volume": 1568052.178344, "trades": 10283, "taker_buy_base": 21495200.3, "taker_buy_quote": 550751.828134 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.02552, "high": 0.0261, "low": 0.0254, "close": 0.02603, "volume": 69310863.2, "close_time": 1749657599999, "quote_volume": 1786689.944935, "trades": 10458, "taker_buy_base": 36403139.3, "taker_buy_quote": 938451.262298 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.02604, "high": 0.0261, "low": 0.02517, "close": 0.0253, "volume": 40239659.6, "close_time": 1749671999999, "quote_volume": 1031855.44901, "trades": 9458, "taker_buy_base": 15554737.7, "taker_buy_quote": 399244.769297 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.02531, "high": 0.02572, "low": 0.02467, "close": 0.02498, "volume": 83665087.1, "close_time": 1749686399999, "quote_volume": 2106499.703047, "trades": 12274, "taker_buy_base": 47422236.2, "taker_buy_quote": 1194582.51253 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.02498, "high": 0.02506, "low": 0.02455, "close": 0.02463, "volume": 39102262.7, "close_time": 1749700799999, "quote_volume": 970413.66187, "trades": 7247, "taker_buy_base": 17461893.6, "taker_buy_quote": 433818.372822 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.02463, "high": 0.0248, "low": 0.02444, "close": 0.02447, "volume": 43744069.5, "close_time": 1749715199999, "quote_volume": 1076184.499208, "trades": 4892, "taker_buy_base": 23654946.2, "taker_buy_quote": 582169.592239 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.02446, "high": 0.02455, "low": 0.02397, "close": 0.02404, "volume": 41349349.8, "close_time": 1749729599999, "quote_volume": 1003733.396294, "trades": 5813, "taker_buy_base": 17527804.9, "taker_buy_quote": 426030.063797 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.02405, "high": 0.0246, "low": 0.02396, "close": 0.02402, "volume": 42998888.4, "close_time": 1749743999999, "quote_volume": 1044048.075311, "trades": 7765, "taker_buy_base": 22279651.7, "taker_buy_quote": 541204.72274 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.02402, "high": 0.02452, "low": 0.02371, "close": 0.0238, "volume": 30291021.8, "close_time": 1749758399999, "quote_volume": 731505.109529, "trades": 5643, "taker_buy_base": 15937589.4, "taker_buy_quote": 385209.557313 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.02379, "high": 0.0239, "low": 0.02332, "close": 0.02342, "volume": 56603821.9, "close_time": 1749772799999, "quote_volume": 1333311.442098, "trades": 9170, "taker_buy_base": 26035378.6, "taker_buy_quote": 613185.670013 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.02341, "high": 0.02342, "low": 0.0218, "close": 0.02239, "volume": 233453757.1, "close_time": 1749787199999, "quote_volume": 5211379.817986, "trades": 35982, "taker_buy_base": 115409046.7, "taker_buy_quote": 2574772.462301 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.02239, "high": 0.02239, "low": 0.0219, "close": 0.0222, "volume": 48801550.3, "close_time": 1749801599999, "quote_volume": 1081345.72889, "trades": 7871, "taker_buy_base": 22976790.9, "taker_buy_quote": 509181.175689 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.0222, "high": 0.0225, "low": 0.02204, "close": 0.02239, "volume": 45210314.3, "close_time": 1749815999999, "quote_volume": 1004618.066592, "trades": 7172, "taker_buy_base": 23934326.2, "taker_buy_quote": 532040.459856 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.0224, "high": 0.02261, "low": 0.022, "close": 0.0225, "volume": 58584997.4, "close_time": 1749830399999, "quote_volume": 1305835.579572, "trades": 7966, "taker_buy_base": 27905424.8, "taker_buy_quote": 622370.464402 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.02251, "high": 0.0228, "low": 0.02215, "close": 0.02226, "volume": 37299801.5, "close_time": 1749844799999, "quote_volume": 837645.979096, "trades": 6182, "taker_buy_base": 18716030.1, "taker_buy_quote": 420344.953505 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.02226, "high": 0.0227, "low": 0.02223, "close": 0.0226, "volume": 26248680.7, "close_time": 1749859199999, "quote_volume": 590998.464526, "trades": 3526, "taker_buy_base": 13190250.8, "taker_buy_quote": 297042.568816 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0226, "high": 0.02262, "low": 0.02225, "close": 0.02229, "volume": 22898987.7, "close_time": 1749873599999, "quote_volume": 513693.592197, "trades": 3305, "taker_buy_base": 10189823.0, "taker_buy_quote": 228548.285216 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.02229, "high": 0.02245, "low": 0.02218, "close": 0.02235, "volume": 20990413.7, "close_time": 1749887999999, "quote_volume": 469130.423424, "trades": 2692, "taker_buy_base": 13110167.8, "taker_buy_quote": 293043.973052 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.02234, "high": 0.02237, "low": 0.02216, "close": 0.0223, "volume": 14118906.2, "close_time": 1749902399999, "quote_volume": 314480.172687, "trades": 2096, "taker_buy_base": 9384856.7, "taker_buy_quote": 209089.310483 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.02229, "high": 0.02234, "low": 0.02195, "close": 0.02208, "volume": 28715813.9, "close_time": 1749916799999, "quote_volume": 635165.750706, "trades": 4771, "taker_buy_base": 13176457.2, "taker_buy_quote": 291717.966772 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.02206, "high": 0.02211, "low": 0.02164, "close": 0.02184, "volume": 26966921.0, "close_time": 1749931199999, "quote_volume": 588802.868614, "trades": 5142, "taker_buy_base": 11511087.2, "taker_buy_quote": 251454.677302 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.02184, "high": 0.0222, "low": 0.0217, "close": 0.02206, "volume": 19147917.6, "close_time": 1749945599999, "quote_volume": 421462.399129, "trades": 3669, "taker_buy_base": 9365000.3, "taker_buy_quote": 206249.720669 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.02206, "high": 0.02223, "low": 0.02205, "close": 0.02219, "volume": 13968704.7, "close_time": 1749959999999, "quote_volume": 309067.842947, "trades": 1579, "taker_buy_base": 7326731.4, "taker_buy_quote": 162160.211386 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.02219, "high": 0.02243, "low": 0.02204, "close": 0.02213, "volume": 25283877.5, "close_time": 1749974399999, "quote_volume": 561304.932411, "trades": 2235, "taker_buy_base": 11771913.2, "taker_buy_quote": 261203.006396 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.02213, "high": 0.02224, "low": 0.02201, "close": 0.02216, "volume": 19270918.1, "close_time": 1749988799999, "quote_volume": 426007.599767, "trades": 2445, "taker_buy_base": 11928317.4, "taker_buy_quote": 263668.125773 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.02216, "high": 0.02248, "low": 0.02212, "close": 0.02227, "volume": 29551081.9, "close_time": 1750003199999, "quote_volume": 658603.820842, "trades": 3447, "taker_buy_base": 18328318.7, "taker_buy_quote": 408472.696407 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.02228, "high": 0.02232, "low": 0.02204, "close": 0.02209, "volume": 17219552.0, "close_time": 1750017599999, "quote_volume": 381510.800839, "trades": 2399, "taker_buy_base": 9115885.6, "taker_buy_quote": 201981.390064 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.02209, "high": 0.02235, "low": 0.02185, "close": 0.02226, "volume": 24159867.8, "close_time": 1750031999999, "quote_volume": 533207.412832, "trades": 5875, "taker_buy_base": 10231378.4, "taker_buy_quote": 225812.765289 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.02226, "high": 0.0225, "low": 0.022, "close": 0.02232, "volume": 15741053.3, "close_time": 1750046399999, "quote_volume": 350924.146542, "trades": 2592, "taker_buy_base": 8489135.9, "taker_buy_quote": 189490.112008 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.02232, "high": 0.02289, "low": 0.02232, "close": 0.02289, "volume": 29509716.6, "close_time": 1750060799999, "quote_volume": 667886.77586, "trades": 3399, "taker_buy_base": 18476734.1, "taker_buy_quote": 418278.16382 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.02289, "high": 0.02289, "low": 0.02252, "close": 0.02273, "volume": 23924835.7, "close_time": 1750075199999, "quote_volume": 544135.754862, "trades": 2766, "taker_buy_base": 10251482.4, "taker_buy_quote": 233197.165881 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.02273, "high": 0.02307, "low": 0.0226, "close": 0.02293, "volume": 36949668.6, "close_time": 1750089599999, "quote_volume": 844568.412766, "trades": 5457, "taker_buy_base": 19205478.4, "taker_buy_quote": 439183.983761 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.02294, "high": 0.02329, "low": 0.02293, "close": 0.02318, "volume": 25001427.8, "close_time": 1750103999999, "quote_volume": 577849.613583, "trades": 3335, "taker_buy_base": 13690681.6, "taker_buy_quote": 316483.399954 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.02318, "high": 0.02327, "low": 0.02215, "close": 0.02221, "volume": 52516656.4, "close_time": 1750118399999, "quote_volume": 1194419.125976, "trades": 6654, "taker_buy_base": 22270687.8, "taker_buy_quote": 507125.236502 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.02221, "high": 0.02261, "low": 0.02177, "close": 0.02252, "volume": 52173074.8, "close_time": 1750132799999, "quote_volume": 1158288.848323, "trades": 6142, "taker_buy_base": 25576201.1, "taker_buy_quote": 568288.721509 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.02252, "high": 0.02256, "low": 0.02217, "close": 0.02223, "volume": 24873069.7, "close_time": 1750147199999, "quote_volume": 555069.228914, "trades": 3748, "taker_buy_base": 11135996.3, "taker_buy_quote": 248471.284098 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.02223, "high": 0.02226, "low": 0.02185, "close": 0.02193, "volume": 33845690.8, "close_time": 1750161599999, "quote_volume": 744759.329886, "trades": 3875, "taker_buy_base": 12577268.9, "taker_buy_quote": 276733.698443 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.02192, "high": 0.02208, "low": 0.02139, "close": 0.02159, "volume": 46645577.3, "close_time": 1750175999999, "quote_volume": 1013540.572709, "trades": 5714, "taker_buy_base": 22229186.4, "taker_buy_quote": 482851.333223 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.0216, "high": 0.02187, "low": 0.02106, "close": 0.02173, "volume": 46770460.9, "close_time": 1750190399999, "quote_volume": 1002852.477717, "trades": 7416, "taker_buy_base": 24348697.2, "taker_buy_quote": 522142.83234 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.02173, "high": 0.0218, "low": 0.02127, "close": 0.02143, "volume": 22533965.8, "close_time": 1750204799999, "quote_volume": 484629.933896, "trades": 3102, "taker_buy_base": 10435465.7, "taker_buy_quote": 224527.796165 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.02144, "high": 0.02168, "low": 0.02138, "close": 0.02164, "volume": 17681908.2, "close_time": 1750219199999, "quote_volume": 381000.624667, "trades": 2393, "taker_buy_base": 9413447.9, "taker_buy_quote": 202915.174137 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.02164, "high": 0.02183, "low": 0.02155, "close": 0.02167, "volume": 17486294.4, "close_time": 1750233599999, "quote_volume": 379522.926916, "trades": 2011, "taker_buy_base": 9097777.5, "taker_buy_quote": 197523.709575 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.02167, "high": 0.02172, "low": 0.02103, "close": 0.02133, "volume": 27968721.7, "close_time": 1750247999999, "quote_volume": 596845.592748, "trades": 4843, "taker_buy_base": 12189935.4, "taker_buy_quote": 259854.144946 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.02133, "high": 0.02156, "low": 0.02087, "close": 0.02137, "volume": 38121389.6, "close_time": 1750262399999, "quote_volume": 809958.53577, "trades": 6443, "taker_buy_base": 16105109.5, "taker_buy_quote": 342354.290415 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.02137, "high": 0.02157, "low": 0.02113, "close": 0.02127, "volume": 36598547.1, "close_time": 1750276799999, "quote_volume": 781738.150754, "trades": 6123, "taker_buy_base": 18567508.9, "taker_buy_quote": 396698.359429 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.02128, "high": 0.02197, "low": 0.0212, "close": 0.0218, "volume": 24767737.2, "close_time": 1750291199999, "quote_volume": 537751.808099, "trades": 5530, "taker_buy_base": 13085069.9, "taker_buy_quote": 284059.918994 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0218, "high": 0.022, "low": 0.02165, "close": 0.02183, "volume": 27569370.4, "close_time": 1750305599999, "quote_volume": 600895.638811, "trades": 5856, "taker_buy_base": 13416514.9, "taker_buy_quote": 292374.283909 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.02182, "high": 0.02187, "low": 0.02156, "close": 0.02157, "volume": 19613548.5, "close_time": 1750319999999, "quote_volume": 425143.733509, "trades": 3674, "taker_buy_base": 8523979.1, "taker_buy_quote": 184760.535611 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.02158, "high": 0.0218, "low": 0.02155, "close": 0.02159, "volume": 17754412.2, "close_time": 1750334399999, "quote_volume": 384297.569841, "trades": 3768, "taker_buy_base": 8770046.9, "taker_buy_quote": 189858.565641 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.02158, "high": 0.02167, "low": 0.02131, "close": 0.02137, "volume": 23650964.6, "close_time": 1750348799999, "quote_volume": 508327.823135, "trades": 3266, "taker_buy_base": 12266921.4, "taker_buy_quote": 263731.3863 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.02138, "high": 0.02168, "low": 0.02124, "close": 0.02151, "volume": 20648590.8, "close_time": 1750363199999, "quote_volume": 443713.131748, "trades": 3380, "taker_buy_base": 13798922.1, "taker_buy_quote": 296682.837789 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.02152, "high": 0.0218, "low": 0.02151, "close": 0.02171, "volume": 30231919.9, "close_time": 1750377599999, "quote_volume": 654285.638139, "trades": 3624, "taker_buy_base": 17462792.1, "taker_buy_quote": 377867.293075 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0217, "high": 0.0218, "low": 0.02153, "close": 0.02158, "volume": 41009665.1, "close_time": 1750391999999, "quote_volume": 888980.645924, "trades": 4771, "taker_buy_base": 20454658.6, "taker_buy_quote": 443219.839087 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.02159, "high": 0.02188, "low": 0.02133, "close": 0.02186, "volume": 21457180.2, "close_time": 1750406399999, "quote_volume": 463054.564176, "trades": 3094, "taker_buy_base": 11547315.4, "taker_buy_quote": 249136.880193 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.02186, "high": 0.02208, "low": 0.02178, "close": 0.02197, "volume": 41291921.7, "close_time": 1750420799999, "quote_volume": 905675.330746, "trades": 5031, "taker_buy_base": 20138951.3, "taker_buy_quote": 441730.607953 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.02197, "high": 0.02208, "low": 0.02125, "close": 0.02139, "volume": 38049916.8, "close_time": 1750435199999, "quote_volume": 824061.749527, "trades": 5051, "taker_buy_base": 20794316.3, "taker_buy_quote": 450070.707053 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.02139, "high": 0.02139, "low": 0.02053, "close": 0.02098, "volume": 80467947.0, "close_time": 1750449599999, "quote_volume": 1678644.329884, "trades": 8809, "taker_buy_base": 42248365.2, "taker_buy_quote": 881070.823157 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.02098, "high": 0.02116, "low": 0.02066, "close": 0.02084, "volume": 18751146.3, "close_time": 1750463999999, "quote_volume": 391307.492999, "trades": 2585, "taker_buy_base": 9423975.2, "taker_buy_quote": 196576.59106 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.02085, "high": 0.02124, "low": 0.02079, "close": 0.02118, "volume": 16574074.0, "close_time": 1750478399999, "quote_volume": 348108.581769, "trades": 2079, "taker_buy_base": 9926130.9, "taker_buy_quote": 208492.757348 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.02119, "high": 0.02125, "low": 0.02112, "close": 0.02118, "volume": 10111171.5, "close_time": 1750492799999, "quote_volume": 214221.456281, "trades": 1318, "taker_buy_base": 5009425.4, "taker_buy_quote": 106135.857884 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.02118, "high": 0.02129, "low": 0.02106, "close": 0.02108, "volume": 15846506.2, "close_time": 1750507199999, "quote_volume": 335385.504612, "trades": 1811, "taker_buy_base": 8100365.9, "taker_buy_quote": 171410.53874 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.02107, "high": 0.02111, "low": 0.02054, "close": 0.0207, "volume": 48822083.3, "close_time": 1750521599999, "quote_volume": 1014146.110134, "trades": 4380, "taker_buy_base": 26941268.9, "taker_buy_quote": 559634.015701 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.02069, "high": 0.02077, "low": 0.02007, "close": 0.0201, "volume": 36329079.6, "close_time": 1750535999999, "quote_volume": 740826.633853, "trades": 4715, "taker_buy_base": 18483608.0, "taker_buy_quote": 377384.298789 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.02011, "high": 0.02036, "low": 0.01942, "close": 0.02001, "volume": 102369681.6, "close_time": 1750550399999, "quote_volume": 2030214.024433, "trades": 10961, "taker_buy_base": 47786548.3, "taker_buy_quote": 947540.594044 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.02003, "high": 0.02019, "low": 0.01956, "close": 0.01967, "volume": 43646083.0, "close_time": 1750564799999, "quote_volume": 868243.04804, "trades": 5851, "taker_buy_base": 17135819.9, "taker_buy_quote": 340960.308728 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.01969, "high": 0.02004, "low": 0.01963, "close": 0.01983, "volume": 22050728.3, "close_time": 1750579199999, "quote_volume": 438750.09915, "trades": 3029, "taker_buy_base": 11898836.7, "taker_buy_quote": 236833.235765 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.01984, "high": 0.01988, "low": 0.01947, "close": 0.01966, "volume": 30970193.0, "close_time": 1750593599999, "quote_volume": 608458.558166, "trades": 4037, "taker_buy_base": 12357598.3, "taker_buy_quote": 242724.346192 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.01966, "high": 0.01976, "low": 0.01863, "close": 0.01876, "volume": 131887467.2, "close_time": 1750607999999, "quote_volume": 2512010.248448, "trades": 15465, "taker_buy_base": 62333514.3, "taker_buy_quote": 1187273.921284 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.01875, "high": 0.0191, "low": 0.01865, "close": 0.01872, "volume": 40899901.8, "close_time": 1750622399999, "quote_volume": 769731.372637, "trades": 5518, "taker_buy_base": 17490104.6, "taker_buy_quote": 329466.148574 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.01873, "high": 0.01932, "low": 0.0182, "close": 0.0193, "volume": 60754667.7, "close_time": 1750636799999, "quote_volume": 1139422.637619, "trades": 9139, "taker_buy_base": 31439487.2, "taker_buy_quote": 589785.143227 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0193, "high": 0.0195, "low": 0.01926, "close": 0.01942, "volume": 20841041.3, "close_time": 1750651199999, "quote_volume": 403912.4181, "trades": 3525, "taker_buy_base": 11849225.7, "taker_buy_quote": 229613.836693 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.01941, "high": 0.01978, "low": 0.0194, "close": 0.01965, "volume": 31602747.3, "close_time": 1750665599999, "quote_volume": 619442.575447, "trades": 3165, "taker_buy_base": 17165746.0, "taker_buy_quote": 336494.994198 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.01965, "high": 0.01972, "low": 0.01946, "close": 0.01956, "volume": 31106162.6, "close_time": 1750679999999, "quote_volume": 609208.484428, "trades": 3167, "taker_buy_base": 14354642.3, "taker_buy_quote": 281219.054235 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.01956, "high": 0.02009, "low": 0.01941, "close": 0.01962, "volume": 76848824.3, "close_time": 1750694399999, "quote_volume": 1520726.879951, "trades": 10237, "taker_buy_base": 42092971.5, "taker_buy_quote": 833139.105593 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.01962, "high": 0.02029, "low": 0.01913, "close": 0.02024, "volume": 93214737.6, "close_time": 1750708799999, "quote_volume": 1840695.024816, "trades": 11987, "taker_buy_base": 49079942.7, "taker_buy_quote": 971923.600636 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.02023, "high": 0.02152, "low": 0.02018, "close": 0.02146, "volume": 93168912.2, "close_time": 1750723199999, "quote_volume": 1960121.424317, "trades": 11260, "taker_buy_base": 49160663.4, "taker_buy_quote": 1036193.597743 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.02146, "high": 0.02178, "low": 0.02133, "close": 0.02135, "volume": 45401502.6, "close_time": 1750737599999, "quote_volume": 977294.896775, "trades": 5945, "taker_buy_base": 25110005.4, "taker_buy_quote": 540928.102071 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.02135, "high": 0.02199, "low": 0.02133, "close": 0.02167, "volume": 51165994.8, "close_time": 1750751999999, "quote_volume": 1110926.835517, "trades": 5641, "taker_buy_base": 28983033.6, "taker_buy_quote": 628043.917133 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.02167, "high": 0.02177, "low": 0.02143, "close": 0.02152, "volume": 61449989.4, "close_time": 1750766399999, "quote_volume": 1325172.546107, "trades": 6442, "taker_buy_base": 26579621.4, "taker_buy_quote": 573261.065133 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.02152, "high": 0.02167, "low": 0.02138, "close": 0.02153, "volume": 51754465.7, "close_time": 1750780799999, "quote_volume": 1115356.522897, "trades": 5737, "taker_buy_base": 23032000.1, "taker_buy_quote": 496180.900389 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.02153, "high": 0.02182, "low": 0.02121, "close": 0.02137, "volume": 52514748.5, "close_time": 1750795199999, "quote_volume": 1132719.020738, "trades": 6090, "taker_buy_base": 24931842.2, "taker_buy_quote": 537726.985609 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.02136, "high": 0.02158, "low": 0.02123, "close": 0.02158, "volume": 24250411.8, "close_time": 1750809599999, "quote_volume": 519373.225738, "trades": 3572, "taker_buy_base": 11679767.1, "taker_buy_quote": 250207.651951 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.02158, "high": 0.02167, "low": 0.02142, "close": 0.02147, "volume": 24596748.4, "close_time": 1750823999999, "quote_volume": 530074.066202, "trades": 3616, "taker_buy_base": 16174428.8, "taker_buy_quote": 348530.437716 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.02148, "high": 0.02152, "low": 0.02131, "close": 0.02147, "volume": 20924682.3, "close_time": 1750838399999, "quote_volume": 447777.777228, "trades": 2971, "taker_buy_base": 13084088.2, "taker_buy_quote": 280014.327725 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.02147, "high": 0.02149, "low": 0.02107, "close": 0.02143, "volume": 40556951.9, "close_time": 1750852799999, "quote_volume": 862619.242431, "trades": 4485, "taker_buy_base": 22429036.5, "taker_buy_quote": 477100.767265 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.02144, "high": 0.02154, "low": 0.02103, "close": 0.02106, "volume": 55890158.2, "close_time": 1750867199999, "quote_volume": 1192959.413694, "trades": 5877, "taker_buy_base": 27553266.2, "taker_buy_quote": 588188.556606 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.02106, "high": 0.02128, "low": 0.02095, "close": 0.02123, "volume": 24302355.0, "close_time": 1750881599999, "quote_volume": 513200.843386, "trades": 3054, "taker_buy_base": 14009245.8, "taker_buy_quote": 295812.367186 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.02123, "high": 0.02136, "low": 0.02091, "close": 0.02102, "volume": 14830046.1, "close_time": 1750895999999, "quote_volume": 312960.392933, "trades": 2712, "taker_buy_base": 7875226.2, "taker_buy_quote": 166286.63704 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.02103, "high": 0.0216, "low": 0.0209, "close": 0.02128, "volume": 42092112.5, "close_time": 1750910399999, "quote_volume": 892578.793646, "trades": 5901, "taker_buy_base": 23700749.1, "taker_buy_quote": 502804.537392 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.02128, "high": 0.02135, "low": 0.02103, "close": 0.02124, "volume": 18700504.2, "close_time": 1750924799999, "quote_volume": 396336.501989, "trades": 2575, "taker_buy_base": 11215050.7, "taker_buy_quote": 237780.962798 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.02123, "high": 0.02136, "low": 0.02089, "close": 0.02092, "volume": 28529583.1, "close_time": 1750939199999, "quote_volume": 600710.47069, "trades": 3154, "taker_buy_base": 13178268.7, "taker_buy_quote": 277526.821261 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.02093, "high": 0.02096, "low": 0.02042, "close": 0.02061, "volume": 49159759.1, "close_time": 1750953599999, "quote_volume": 1015237.762675, "trades": 5470, "taker_buy_base": 27487739.6, "taker_buy_quote": 567788.164034 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.0206, "high": 0.02073, "low": 0.02039, "close": 0.02066, "volume": 34089666.0, "close_time": 1750967999999, "quote_volume": 700784.720516, "trades": 3733, "taker_buy_base": 21558614.0, "taker_buy_quote": 443339.442846 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.02065, "high": 0.02099, "low": 0.02032, "close": 0.02035, "volume": 67351294.4, "close_time": 1750982399999, "quote_volume": 1386240.699584, "trades": 6155, "taker_buy_base": 39882092.1, "taker_buy_quote": 820971.739785 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.02035, "high": 0.02053, "low": 0.0202, "close": 0.02047, "volume": 43841007.5, "close_time": 1750996799999, "quote_volume": 895288.548079, "trades": 5263, "taker_buy_base": 25413960.8, "taker_buy_quote": 519107.567005 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.02048, "high": 0.02064, "low": 0.02024, "close": 0.02028, "volume": 20156167.6, "close_time": 1751011199999, "quote_volume": 411982.629549, "trades": 3601, "taker_buy_base": 10704223.8, "taker_buy_quote": 219019.122503 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.02029, "high": 0.02049, "low": 0.02016, "close": 0.02024, "volume": 37105705.7, "close_time": 1751025599999, "quote_volume": 752135.447414, "trades": 6140, "taker_buy_base": 15269887.2, "taker_buy_quote": 309707.91483 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.02024, "high": 0.02047, "low": 0.02011, "close": 0.02044, "volume": 43009614.4, "close_time": 1751039999999, "quote_volume": 871876.198432, "trades": 6399, "taker_buy_base": 28380041.7, "taker_buy_quote": 575521.723512 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.02045, "high": 0.02068, "low": 0.02007, "close": 0.02022, "volume": 28717775.9, "close_time": 1751054399999, "quote_volume": 585114.221702, "trades": 4345, "taker_buy_base": 15662100.0, "taker_buy_quote": 319445.330501 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.02022, "high": 0.02045, "low": 0.02019, "close": 0.02044, "volume": 18671114.6, "close_time": 1751068799999, "quote_volume": 380055.635537, "trades": 2642, "taker_buy_base": 10516414.1, "taker_buy_quote": 214086.198584 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.02045, "high": 0.02057, "low": 0.02033, "close": 0.02047, "volume": 15714017.2, "close_time": 1751083199999, "quote_volume": 321600.386888, "trades": 1959, "taker_buy_base": 9070164.8, "taker_buy_quote": 185610.520078 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.02047, "high": 0.02052, "low": 0.02036, "close": 0.0205, "volume": 18897128.9, "close_time": 1751097599999, "quote_volume": 386044.466197, "trades": 1922, "taker_buy_base": 10606402.1, "taker_buy_quote": 216720.942542 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.0205, "high": 0.02059, "low": 0.02037, "close": 0.02052, "volume": 19157908.8, "close_time": 1751111999999, "quote_volume": 392804.619841, "trades": 2094, "taker_buy_base": 10983068.2, "taker_buy_quote": 225165.366118 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.02052, "high": 0.02063, "low": 0.02037, "close": 0.02062, "volume": 18395533.1, "close_time": 1751126399999, "quote_volume": 376539.255028, "trades": 1990, "taker_buy_base": 11544663.1, "taker_buy_quote": 236397.487653 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.02063, "high": 0.02088, "low": 0.02055, "close": 0.02078, "volume": 25796754.6, "close_time": 1751140799999, "quote_volume": 533961.38583, "trades": 2679, "taker_buy_base": 9004949.9, "taker_buy_quote": 186546.510711 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.02079, "high": 0.02141, "low": 0.02074, "close": 0.02122, "volume": 52972849.7, "close_time": 1751155199999, "quote_volume": 1120836.022932, "trades": 6314, "taker_buy_base": 30872209.7, "taker_buy_quote": 653282.899031 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.02123, "high": 0.02131, "low": 0.02093, "close": 0.021, "volume": 14368740.2, "close_time": 1751169599999, "quote_volume": 303645.263854, "trades": 1556, "taker_buy_base": 7190894.4, "taker_buy_quote": 151865.578998 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.021, "high": 0.02114, "low": 0.0209, "close": 0.02114, "volume": 16513929.2, "close_time": 1751183999999, "quote_volume": 346759.106451, "trades": 1477, "taker_buy_base": 9817586.6, "taker_buy_quote": 206253.323926 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.02114, "high": 0.0213, "low": 0.0211, "close": 0.02119, "volume": 25328606.7, "close_time": 1751198399999, "quote_volume": 536633.004707, "trades": 2651, "taker_buy_base": 15620032.2, "taker_buy_quote": 331012.533089 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.02119, "high": 0.0212, "low": 0.02079, "close": 0.02082, "volume": 21972748.8, "close_time": 1751212799999, "quote_volume": 461544.890387, "trades": 2980, "taker_buy_base": 10065772.9, "taker_buy_quote": 211493.264095 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.02083, "high": 0.02107, "low": 0.02076, "close": 0.02105, "volume": 15612180.8, "close_time": 1751227199999, "quote_volume": 326968.05437, "trades": 2210, "taker_buy_base": 9256882.0, "taker_buy_quote": 193831.596937 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.02105, "high": 0.022, "low": 0.02097, "close": 0.02179, "volume": 54414062.2, "close_time": 1751241599999, "quote_volume": 1177410.410391, "trades": 8406, "taker_buy_base": 31454132.6, "taker_buy_quote": 679527.091685 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0218, "high": 0.02186, "low": 0.02146, "close": 0.02152, "volume": 32055315.7, "close_time": 1751255999999, "quote_volume": 694473.663971, "trades": 4160, "taker_buy_base": 15859010.5, "taker_buy_quote": 343571.368138 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.02151, "high": 0.02151, "low": 0.02108, "close": 0.0213, "volume": 27790505.4, "close_time": 1751270399999, "quote_volume": 592635.391992, "trades": 4080, "taker_buy_base": 13638707.3, "taker_buy_quote": 290877.691135 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.02129, "high": 0.02132, "low": 0.02102, "close": 0.0211, "volume": 19747302.8, "close_time": 1751284799999, "quote_volume": 417560.715594, "trades": 2459, "taker_buy_base": 9677130.4, "taker_buy_quote": 204561.35521 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.0211, "high": 0.02124, "low": 0.02082, "close": 0.02108, "volume": 58956941.9, "close_time": 1751299199999, "quote_volume": 1238811.100557, "trades": 6067, "taker_buy_base": 31796554.0, "taker_buy_quote": 668004.925731 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.02109, "high": 0.02157, "low": 0.02102, "close": 0.02156, "volume": 28414157.2, "close_time": 1751313599999, "quote_volume": 603405.192026, "trades": 3887, "taker_buy_base": 16294100.8, "taker_buy_quote": 346203.877262 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.02155, "high": 0.02161, "low": 0.02111, "close": 0.02124, "volume": 25814503.5, "close_time": 1751327999999, "quote_volume": 550317.460176, "trades": 3411, "taker_buy_base": 13312498.3, "taker_buy_quote": 283489.540097 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.02124, "high": 0.02137, "low": 0.02108, "close": 0.02115, "volume": 24412502.7, "close_time": 1751342399999, "quote_volume": 518402.356745, "trades": 3160, "taker_buy_base": 14075590.5, "taker_buy_quote": 299136.030142 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.02114, "high": 0.02114, "low": 0.02062, "close": 0.02085, "volume": 25844907.2, "close_time": 1751356799999, "quote_volume": 538606.328076, "trades": 3211, "taker_buy_base": 13190088.8, "taker_buy_quote": 274747.749876 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.02084, "high": 0.02092, "low": 0.02066, "close": 0.0208, "volume": 23545192.0, "close_time": 1751371199999, "quote_volume": 489653.155245, "trades": 2952, "taker_buy_base": 10616925.8, "taker_buy_quote": 220903.421391 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.02078, "high": 0.0209, "low": 0.02055, "close": 0.02066, "volume": 39507462.3, "close_time": 1751385599999, "quote_volume": 817420.893988, "trades": 4891, "taker_buy_base": 19058029.8, "taker_buy_quote": 394554.563339 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.02066, "high": 0.02071, "low": 0.02026, "close": 0.02027, "volume": 32300827.7, "close_time": 1751399999999, "quote_volume": 660326.548866, "trades": 4243, "taker_buy_base": 18161543.7, "taker_buy_quote": 371234.770738 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.02027, "high": 0.02045, "low": 0.02006, "close": 0.02031, "volume": 58342837.9, "close_time": 1751414399999, "quote_volume": 1182453.878501, "trades": 8273, "taker_buy_base": 30562391.2, "taker_buy_quote": 619953.27718 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0203, "high": 0.02043, "low": 0.02006, "close": 0.02036, "volume": 31601394.8, "close_time": 1751428799999, "quote_volume": 640607.325755, "trades": 3089, "taker_buy_base": 17069623.6, "taker_buy_quote": 346191.643456 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.02037, "high": 0.02076, "low": 0.02033, "close": 0.02067, "volume": 32596187.3, "close_time": 1751443199999, "quote_volume": 671223.627644, "trades": 3257, "taker_buy_base": 18512978.0, "taker_buy_quote": 381170.644153 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.02067, "high": 0.02085, "low": 0.02062, "close": 0.02068, "volume": 25844619.9, "close_time": 1751457599999, "quote_volume": 535161.696096, "trades": 2698, "taker_buy_base": 14289652.4, "taker_buy_quote": 295908.637401 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.02068, "high": 0.02121, "low": 0.02052, "close": 0.02118, "volume": 34280118.2, "close_time": 1751471999999, "quote_volume": 715376.10916, "trades": 4737, "taker_buy_base": 18539657.7, "taker_buy_quote": 387369.068862 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.02119, "high": 0.02212, "low": 0.02119, "close": 0.02208, "volume": 70534575.6, "close_time": 1751486399999, "quote_volume": 1538215.894921, "trades": 16397, "taker_buy_base": 39241022.7, "taker_buy_quote": 855582.060514 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.02208, "high": 0.02222, "low": 0.02173, "close": 0.02182, "volume": 42304767.6, "close_time": 1751500799999, "quote_volume": 930891.283637, "trades": 9179, "taker_buy_base": 16792925.2, "taker_buy_quote": 369692.851062 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.02181, "high": 0.02209, "low": 0.02179, "close": 0.02187, "volume": 27166941.6, "close_time": 1751515199999, "quote_volume": 595466.76628, "trades": 5779, "taker_buy_base": 13821276.8, "taker_buy_quote": 302972.933405 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.02187, "high": 0.02235, "low": 0.02184, "close": 0.02226, "volume": 35919379.2, "close_time": 1751529599999, "quote_volume": 795977.751566, "trades": 5240, "taker_buy_base": 21702433.2, "taker_buy_quote": 480781.364988 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.02226, "high": 0.02244, "low": 0.02202, "close": 0.02211, "volume": 46625724.1, "close_time": 1751543999999, "quote_volume": 1036426.610987, "trades": 6586, "taker_buy_base": 23047708.7, "taker_buy_quote": 512336.420357 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.02211, "high": 0.02247, "low": 0.02168, "close": 0.02173, "volume": 53070972.6, "close_time": 1751558399999, "quote_volume": 1174740.195087, "trades": 7750, "taker_buy_base": 26496663.1, "taker_buy_quote": 587058.722383 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.02173, "high": 0.02207, "low": 0.0217, "close": 0.02205, "volume": 26876297.7, "close_time": 1751572799999, "quote_volume": 588263.851927, "trades": 3150, "taker_buy_base": 14026935.9, "taker_buy_quote": 307026.384501 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.02206, "high": 0.02211, "low": 0.02189, "close": 0.02197, "volume": 19135756.6, "close_time": 1751587199999, "quote_volume": 421480.509937, "trades": 2468, "taker_buy_base": 9089217.6, "taker_buy_quote": 200170.498477 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.02198, "high": 0.02214, "low": 0.02172, "close": 0.02177, "volume": 20789429.2, "close_time": 1751601599999, "quote_volume": 455710.297279, "trades": 2614, "taker_buy_base": 11496378.7, "taker_buy_quote": 252105.969172 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.02176, "high": 0.02182, "low": 0.02115, "close": 0.02118, "volume": 36807697.5, "close_time": 1751615999999, "quote_volume": 792803.316236, "trades": 4592, "taker_buy_base": 17747262.2, "taker_buy_quote": 382467.551293 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.02117, "high": 0.02143, "low": 0.02105, "close": 0.02131, "volume": 20438674.2, "close_time": 1751630399999, "quote_volume": 435356.495414, "trades": 3015, "taker_buy_base": 12085464.6, "taker_buy_quote": 257481.50199 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.02132, "high": 0.02138, "low": 0.02085, "close": 0.02088, "volume": 38485630.0, "close_time": 1751644799999, "quote_volume": 810166.861068, "trades": 5498, "taker_buy_base": 20855609.4, "taker_buy_quote": 438712.063771 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.02088, "high": 0.0209, "low": 0.02061, "close": 0.02067, "volume": 30149893.4, "close_time": 1751659199999, "quote_volume": 625621.015687, "trades": 5781, "taker_buy_base": 16588878.9, "taker_buy_quote": 344280.460228 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.02066, "high": 0.02094, "low": 0.02061, "close": 0.0208, "volume": 20856610.9, "close_time": 1751673599999, "quote_volume": 434076.738183, "trades": 3139, "taker_buy_base": 12455114.9, "taker_buy_quote": 259300.978674 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.02081, "high": 0.02092, "low": 0.02065, "close": 0.02085, "volume": 19663424.1, "close_time": 1751687999999, "quote_volume": 409196.996246, "trades": 2372, "taker_buy_base": 10291387.7, "taker_buy_quote": 214072.312017 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.02085, "high": 0.02104, "low": 0.02075, "close": 0.02093, "volume": 25113660.3, "close_time": 1751702399999, "quote_volume": 524879.245034, "trades": 3801, "taker_buy_base": 16849169.3, "taker_buy_quote": 352195.320398 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.02093, "high": 0.02097, "low": 0.02074, "close": 0.0208, "volume": 13638565.9, "close_time": 1751716799999, "quote_volume": 284325.13617, "trades": 2017, "taker_buy_base": 8530881.7, "taker_buy_quote": 177864.395941 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.02079, "high": 0.02081, "low": 0.0206, "close": 0.02068, "volume": 26304070.9, "close_time": 1751731199999, "quote_volume": 544134.127902, "trades": 3638, "taker_buy_base": 15477270.0, "taker_buy_quote": 320297.613174 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.02067, "high": 0.02073, "low": 0.0204, "close": 0.02057, "volume": 18906079.1, "close_time": 1751745599999, "quote_volume": 388546.613123, "trades": 3360, "taker_buy_base": 11216232.9, "taker_buy_quote": 230590.961796 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.02057, "high": 0.02074, "low": 0.02053, "close": 0.02071, "volume": 11506208.7, "close_time": 1751759999999, "quote_volume": 237655.553268, "trades": 2316, "taker_buy_base": 6603245.9, "taker_buy_quote": 136382.390917 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.02071, "high": 0.02071, "low": 0.02033, "close": 0.02047, "volume": 28109954.6, "close_time": 1751774399999, "quote_volume": 576414.649414, "trades": 4140, "taker_buy_base": 14235276.2, "taker_buy_quote": 291930.119779 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.02048, "high": 0.02059, "low": 0.02036, "close": 0.02047, "volume": 18400265.9, "close_time": 1751788799999, "quote_volume": 376575.572573, "trades": 2286, "taker_buy_base": 10263996.1, "taker_buy_quote": 210198.25909 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.02047, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 24529516.2, "close_time": 1751803199999, "quote_volume": 502999.302033, "trades": 3237, "taker_buy_base": 13723453.9, "taker_buy_quote": 281463.917579 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.0206, "high": 0.02108, "low": 0.02051, "close": 0.02092, "volume": 33346751.8, "close_time": 1751817599999, "quote_volume": 695455.936132, "trades": 4380, "taker_buy_base": 20301710.3, "taker_buy_quote": 423442.78724 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.02091, "high": 0.02097, "low": 0.02058, "close": 0.02075, "volume": 18802816.2, "close_time": 1751831999999, "quote_volume": 391243.494901, "trades": 3214, "taker_buy_base": 10190390.5, "taker_buy_quote": 212022.158375 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.02076, "high": 0.02119, "low": 0.02076, "close": 0.02086, "volume": 31204144.3, "close_time": 1751846399999, "quote_volume": 654588.573992, "trades": 4820, "taker_buy_base": 17083766.5, "taker_buy_quote": 358383.590544 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.02086, "high": 0.02114, "low": 0.02074, "close": 0.02094, "volume": 31361417.8, "close_time": 1751860799999, "quote_volume": 656963.869624, "trades": 3818, "taker_buy_base": 16588058.4, "taker_buy_quote": 347172.204598 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.02095, "high": 0.02099, "low": 0.02063, "close": 0.02088, "volume": 23632334.2, "close_time": 1751875199999, "quote_volume": 491301.34303, "trades": 3403, "taker_buy_base": 10983757.5, "taker_buy_quote": 228344.962023 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.02087, "high": 0.02091, "low": 0.02058, "close": 0.02066, "volume": 36746907.5, "close_time": 1751889599999, "quote_volume": 762444.126412, "trades": 3856, "taker_buy_base": 17080186.8, "taker_buy_quote": 354178.531829 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.02067, "high": 0.02084, "low": 0.0205, "close": 0.02058, "volume": 33924551.6, "close_time": 1751903999999, "quote_volume": 699925.899713, "trades": 4750, "taker_buy_base": 19535366.9, "taker_buy_quote": 402960.820408 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.02059, "high": 0.02066, "low": 0.02032, "close": 0.02044, "volume": 39518636.8, "close_time": 1751918399999, "quote_volume": 809603.085576, "trades": 6367, "taker_buy_base": 20622655.7, "taker_buy_quote": 422376.123457 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.02044, "high": 0.02044, "low": 0.02018, "close": 0.02043, "volume": 25306199.9, "close_time": 1751932799999, "quote_volume": 513640.38441, "trades": 5097, "taker_buy_base": 14165340.3, "taker_buy_quote": 287483.23541 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.02042, "high": 0.02047, "low": 0.02016, "close": 0.02028, "volume": 32857516.4, "close_time": 1751947199999, "quote_volume": 666356.034016, "trades": 6232, "taker_buy_base": 18213552.9, "taker_buy_quote": 369367.250488 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.02028, "high": 0.02043, "low": 0.02024, "close": 0.02036, "volume": 18026779.2, "close_time": 1751961599999, "quote_volume": 366838.842015, "trades": 2582, "taker_buy_base": 9818799.0, "taker_buy_quote": 199768.857172 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.02036, "high": 0.0207, "low": 0.02032, "close": 0.0206, "volume": 26870799.9, "close_time": 1751975999999, "quote_volume": 549915.667156, "trades": 2867, "taker_buy_base": 15243670.2, "taker_buy_quote": 312023.64891 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.02061, "high": 0.02081, "low": 0.02038, "close": 0.02044, "volume": 35242072.5, "close_time": 1751990399999, "quote_volume": 726077.134823, "trades": 4982, "taker_buy_base": 13018766.5, "taker_buy_quote": 268383.485319 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.02044, "high": 0.02094, "low": 0.02038, "close": 0.02084, "volume": 46668792.3, "close_time": 1752004799999, "quote_volume": 967428.58369, "trades": 7493, "taker_buy_base": 19295901.5, "taker_buy_quote": 400161.39497 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.02084, "high": 0.02095, "low": 0.02076, "close": 0.0209, "volume": 11708836.6, "close_time": 1752019199999, "quote_volume": 244081.229094, "trades": 1979, "taker_buy_base": 5211100.4, "taker_buy_quote": 108672.949922 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.02091, "high": 0.02096, "low": 0.02071, "close": 0.02086, "volume": 25696707.5, "close_time": 1752033599999, "quote_volume": 536213.887277, "trades": 2960, "taker_buy_base": 16498268.5, "taker_buy_quote": 344362.868321 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.02085, "high": 0.02124, "low": 0.02081, "close": 0.02122, "volume": 31261559.3, "close_time": 1752047999999, "quote_volume": 658700.602695, "trades": 4452, "taker_buy_base": 13977256.1, "taker_buy_quote": 294469.296415 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.02123, "high": 0.02151, "low": 0.0212, "close": 0.02147, "volume": 58983179.3, "close_time": 1752062399999, "quote_volume": 1257601.123928, "trades": 7032, "taker_buy_base": 21788371.6, "taker_buy_quote": 464750.060365 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.02148, "high": 0.0218, "low": 0.02141, "close": 0.02173, "volume": 71368783.2, "close_time": 1752076799999, "quote_volume": 1543794.165355, "trades": 7182, "taker_buy_base": 31579889.8, "taker_buy_quote": 683247.384389 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.02174, "high": 0.02224, "low": 0.02169, "close": 0.02221, "volume": 60931931.2, "close_time": 1752091199999, "quote_volume": 1335247.222998, "trades": 8520, "taker_buy_base": 29979314.0, "taker_buy_quote": 656964.556743 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.02221, "high": 0.02254, "low": 0.02207, "close": 0.02241, "volume": 50443256.4, "close_time": 1752105599999, "quote_volume": 1128429.10774, "trades": 8326, "taker_buy_base": 20906887.9, "taker_buy_quote": 467911.000812 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0224, "high": 0.02252, "low": 0.02218, "close": 0.0224, "volume": 34697505.4, "close_time": 1752119999999, "quote_volume": 775816.366047, "trades": 6524, "taker_buy_base": 17739113.6, "taker_buy_quote": 396748.02937 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.02241, "high": 0.0226, "low": 0.02228, "close": 0.02254, "volume": 43050034.1, "close_time": 1752134399999, "quote_volume": 967295.22378, "trades": 5269, "taker_buy_base": 21292963.8, "taker_buy_quote": 478432.631117 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.02253, "high": 0.02273, "low": 0.02249, "close": 0.02261, "volume": 54277306.8, "close_time": 1752148799999, "quote_volume": 1228340.857277, "trades": 7557, "taker_buy_base": 27260553.3, "taker_buy_quote": 616815.777534 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.02261, "high": 0.02262, "low": 0.02224, "close": 0.02235, "volume": 40818396.3, "close_time": 1752163199999, "quote_volume": 915576.025501, "trades": 6902, "taker_buy_base": 18869559.8, "taker_buy_quote": 423281.266623 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.02236, "high": 0.02343, "low": 0.02232, "close": 0.02323, "volume": 105939909.8, "close_time": 1752177599999, "quote_volume": 2442542.240541, "trades": 19463, "taker_buy_base": 61275438.3, "taker_buy_quote": 1414202.322096 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.02323, "high": 0.02425, "low": 0.02323, "close": 0.02405, "volume": 85844181.4, "close_time": 1752191999999, "quote_volume": 2047674.491182, "trades": 13124, "taker_buy_base": 43441616.3, "taker_buy_quote": 1034650.577515 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.02406, "high": 0.02456, "low": 0.02366, "close": 0.02454, "volume": 72682972.4, "close_time": 1752206399999, "quote_volume": 1756577.904658, "trades": 18110, "taker_buy_base": 32225046.4, "taker_buy_quote": 779417.773304 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.02453, "high": 0.02508, "low": 0.02428, "close": 0.02447, "volume": 101298057.6, "close_time": 1752220799999, "quote_volume": 2501854.486998, "trades": 14454, "taker_buy_base": 52751665.3, "taker_buy_quote": 1302864.464847 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.02448, "high": 0.02498, "low": 0.02447, "close": 0.0247, "volume": 82428136.4, "close_time": 1752235199999, "quote_volume": 2041573.788977, "trades": 11710, "taker_buy_base": 45427865.5, "taker_buy_quote": 1125626.395415 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.02469, "high": 0.02553, "low": 0.02461, "close": 0.02475, "volume": 159916540.6, "close_time": 1752249599999, "quote_volume": 4009448.98388, "trades": 24102, "taker_buy_base": 89190673.0, "taker_buy_quote": 2236973.64516 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.02475, "high": 0.0253, "low": 0.02459, "close": 0.02511, "volume": 93406447.5, "close_time": 1752263999999, "quote_volume": 2337890.998405, "trades": 14134, "taker_buy_base": 46551438.6, "taker_buy_quote": 1165043.551847 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.0251, "high": 0.0251, "low": 0.02372, "close": 0.02402, "volume": 89121991.0, "close_time": 1752278399999, "quote_volume": 2163681.605937, "trades": 14783, "taker_buy_base": 43173793.7, "taker_buy_quote": 1046899.861436 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.02402, "high": 0.02466, "low": 0.02367, "close": 0.02429, "volume": 52902127.6, "close_time": 1752292799999, "quote_volume": 1277726.60016, "trades": 9237, "taker_buy_base": 26180214.9, "taker_buy_quote": 633061.801101 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.0243, "high": 0.02452, "low": 0.02377, "close": 0.02438, "volume": 53369942.0, "close_time": 1752307199999, "quote_volume": 1291349.928768, "trades": 12036, "taker_buy_base": 32960007.3, "taker_buy_quote": 797657.554099 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.02438, "high": 0.02463, "low": 0.02417, "close": 0.02429, "volume": 42995425.1, "close_time": 1752321599999, "quote_volume": 1050647.307705, "trades": 8993, "taker_buy_base": 25486032.7, "taker_buy_quote": 623049.858237 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.02429, "high": 0.02435, "low": 0.02315, "close": 0.02332, "volume": 77789467.0, "close_time": 1752335999999, "quote_volume": 1840989.441857, "trades": 16241, "taker_buy_base": 40625521.9, "taker_buy_quote": 962234.411751 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.02332, "high": 0.02373, "low": 0.02307, "close": 0.02367, "volume": 40790312.0, "close_time": 1752350399999, "quote_volume": 957602.028991, "trades": 8745, "taker_buy_base": 24916081.7, "taker_buy_quote": 585697.190446 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.02367, "high": 0.02371, "low": 0.0232, "close": 0.02363, "volume": 28545029.6, "close_time": 1752364799999, "quote_volume": 671061.545753, "trades": 5083, "taker_buy_base": 17645715.5, "taker_buy_quote": 415029.047901 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.02364, "high": 0.02395, "low": 0.02353, "close": 0.02378, "volume": 44843759.7, "close_time": 1752379199999, "quote_volume": 1064923.195549, "trades": 8941, "taker_buy_base": 25980191.0, "taker_buy_quote": 617162.44307 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.02378, "high": 0.02453, "low": 0.02363, "close": 0.02444, "volume": 62646590.4, "close_time": 1752393599999, "quote_volume": 1512050.67693, "trades": 10416, "taker_buy_base": 36765416.6, "taker_buy_quote": 887425.566141 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.02444, "high": 0.02448, "low": 0.02394, "close": 0.02433, "volume": 48973209.0, "close_time": 1752407999999, "quote_volume": 1188131.366675, "trades": 9154, "taker_buy_base": 24134322.0, "taker_buy_quote": 585919.03919 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.02433, "high": 0.02525, "low": 0.02425, "close": 0.02495, "volume": 115894636.9, "close_time": 1752422399999, "quote_volume": 2872270.187599, "trades": 17537, "taker_buy_base": 67169893.6, "taker_buy_quote": 1664350.18118 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.02495, "high": 0.02516, "low": 0.02453, "close": 0.02486, "volume": 52298622.7, "close_time": 1752436799999, "quote_volume": 1301585.106889, "trades": 10767, "taker_buy_base": 29307444.9, "taker_buy_quote": 729877.670619 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.02486, "high": 0.02499, "low": 0.02431, "close": 0.02465, "volume": 50262919.8, "close_time": 1752451199999, "quote_volume": 1238190.437433, "trades": 9861, "taker_buy_base": 25257744.0, "taker_buy_quote": 622321.108059 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.02465, "high": 0.02559, "low": 0.02459, "close": 0.02548, "volume": 71387957.0, "close_time": 1752465599999, "quote_volume": 1792242.073945, "trades": 14407, "taker_buy_base": 42074509.5, "taker_buy_quote": 1056313.380861 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.02547, "high": 0.02577, "low": 0.02503, "close": 0.02553, "volume": 110277103.3, "close_time": 1752479999999, "quote_volume": 2810956.944641, "trades": 18304, "taker_buy_base": 64099534.5, "taker_buy_quote": 1634429.400826 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.02554, "high": 0.02556, "low": 0.02493, "close": 0.02505, "volume": 67718478.7, "close_time": 1752494399999, "quote_volume": 1709099.305523, "trades": 12720, "taker_buy_base": 34227877.6, "taker_buy_quote": 864116.244179 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.02504, "high": 0.02534, "low": 0.02434, "close": 0.02455, "volume": 82668213.6, "close_time": 1752508799999, "quote_volume": 2055073.197928, "trades": 13939, "taker_buy_base": 44136919.0, "taker_buy_quote": 1098477.92187 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.02455, "high": 0.02484, "low": 0.02415, "close": 0.02433, "volume": 53832202.6, "close_time": 1752523199999, "quote_volume": 1319247.267617, "trades": 8241, "taker_buy_base": 27349707.6, "taker_buy_quote": 670185.352714 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.02434, "high": 0.02445, "low": 0.02397, "close": 0.02432, "volume": 38602815.7, "close_time": 1752537599999, "quote_volume": 936803.12339, "trades": 6104, "taker_buy_base": 20631383.1, "taker_buy_quote": 500907.970957 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.02431, "high": 0.02449, "low": 0.02348, "close": 0.02363, "volume": 88265717.6, "close_time": 1752551999999, "quote_volume": 2100239.998375, "trades": 14027, "taker_buy_base": 40126769.6, "taker_buy_quote": 954793.438135 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.02363, "high": 0.02409, "low": 0.02342, "close": 0.02389, "volume": 48365335.6, "close_time": 1752566399999, "quote_volume": 1156201.587735, "trades": 6889, "taker_buy_base": 24666338.5, "taker_buy_quote": 589826.752925 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.02389, "high": 0.02426, "low": 0.02362, "close": 0.02414, "volume": 44234221.1, "close_time": 1752580799999, "quote_volume": 1061476.600202, "trades": 8608, "taker_buy_base": 24713898.2, "taker_buy_quote": 593167.791776 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.02414, "high": 0.02458, "low": 0.0237, "close": 0.02432, "volume": 101422814.8, "close_time": 1752595199999, "quote_volume": 2452058.357599, "trades": 18078, "taker_buy_base": 54604227.7, "taker_buy_quote": 1320633.211667 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.02432, "high": 0.02516, "low": 0.02427, "close": 0.02436, "volume": 110303134.1, "close_time": 1752609599999, "quote_volume": 2730142.172531, "trades": 17540, "taker_buy_base": 63384726.4, "taker_buy_quote": 1568747.615574 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.02437, "high": 0.0252, "low": 0.02424, "close": 0.0252, "volume": 45370795.9, "close_time": 1752623999999, "quote_volume": 1126268.578991, "trades": 9007, "taker_buy_base": 23601649.9, "taker_buy_quote": 586194.360165 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0252, "high": 0.02532, "low": 0.0247, "close": 0.02496, "volume": 49144598.5, "close_time": 1752638399999, "quote_volume": 1231764.690446, "trades": 7783, "taker_buy_base": 24137136.6, "taker_buy_quote": 604900.878736 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.02496, "high": 0.02531, "low": 0.02474, "close": 0.0252, "volume": 50727408.4, "close_time": 1752652799999, "quote_volume": 1273518.77167, "trades": 6217, "taker_buy_base": 29551977.7, "taker_buy_quote": 741891.979176 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.0252, "high": 0.0253, "low": 0.02498, "close": 0.02504, "volume": 50674654.5, "close_time": 1752667199999, "quote_volume": 1273539.034284, "trades": 6107, "taker_buy_base": 24312713.8, "taker_buy_quote": 611388.453668 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.02504, "high": 0.02526, "low": 0.02476, "close": 0.02491, "volume": 109416466.0, "close_time": 1752681599999, "quote_volume": 2739331.298089, "trades": 12778, "taker_buy_base": 51674550.7, "taker_buy_quote": 1294314.666391 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.02492, "high": 0.0257, "low": 0.02482, "close": 0.02548, "volume": 100259905.8, "close_time": 1752695999999, "quote_volume": 2542761.62669, "trades": 11485, "taker_buy_base": 44822059.6, "taker_buy_quote": 1136961.496637 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.02548, "high": 0.02625, "low": 0.02544, "close": 0.02557, "volume": 116301828.9, "close_time": 1752710399999, "quote_volume": 3009064.19631, "trades": 13363, "taker_buy_base": 63489001.3, "taker_buy_quote": 1643338.95948 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.02556, "high": 0.02588, "low": 0.02484, "close": 0.02503, "volume": 70732424.1, "close_time": 1752724799999, "quote_volume": 1787918.036984, "trades": 10019, "taker_buy_base": 33810620.3, "taker_buy_quote": 854966.208262 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.02502, "high": 0.02585, "low": 0.02497, "close": 0.02551, "volume": 61798292.0, "close_time": 1752739199999, "quote_volume": 1575153.083569, "trades": 9327, "taker_buy_base": 33081221.9, "taker_buy_quote": 842964.501414 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.02553, "high": 0.02619, "low": 0.02545, "close": 0.02572, "volume": 75228810.2, "close_time": 1752753599999, "quote_volume": 1947569.446375, "trades": 9737, "taker_buy_base": 41315576.8, "taker_buy_quote": 1069925.570704 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.02572, "high": 0.026, "low": 0.02522, "close": 0.02572, "volume": 73796954.7, "close_time": 1752767999999, "quote_volume": 1895192.614727, "trades": 10580, "taker_buy_base": 36665801.6, "taker_buy_quote": 941651.554196 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.02572, "high": 0.0259, "low": 0.02512, "close": 0.02538, "volume": 69543493.0, "close_time": 1752782399999, "quote_volume": 1775853.588321, "trades": 10242, "taker_buy_base": 33544336.7, "taker_buy_quote": 856611.627193 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.02539, "high": 0.02677, "low": 0.02506, "close": 0.02641, "volume": 143670810.2, "close_time": 1752796799999, "quote_volume": 3752327.181836, "trades": 19168, "taker_buy_base": 79306981.3, "taker_buy_quote": 2073272.694627 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.02641, "high": 0.02823, "low": 0.02615, "close": 0.02815, "volume": 184941394.3, "close_time": 1752811199999, "quote_volume": 5066375.103362, "trades": 22668, "taker_buy_base": 109525535.6, "taker_buy_quote": 3004294.690936 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.02815, "high": 0.02919, "low": 0.02792, "close": 0.028, "volume": 181255492.0, "close_time": 1752825599999, "quote_volume": 5183559.461937, "trades": 22170, "taker_buy_base": 92680546.3, "taker_buy_quote": 2651453.349127 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.028, "high": 0.02842, "low": 0.02744, "close": 0.02791, "volume": 150775809.4, "close_time": 1752839999999, "quote_volume": 4202166.483568, "trades": 17216, "taker_buy_base": 74718647.3, "taker_buy_quote": 2085100.773681 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.02792, "high": 0.02878, "low": 0.02692, "close": 0.0272, "volume": 187852903.0, "close_time": 1752854399999, "quote_volume": 5243413.399403, "trades": 22809, "taker_buy_base": 96193168.4, "taker_buy_quote": 2689176.554117 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.0272, "high": 0.02759, "low": 0.02683, "close": 0.02715, "volume": 74375567.0, "close_time": 1752868799999, "quote_volume": 2025114.145686, "trades": 12980, "taker_buy_base": 41526508.3, "taker_buy_quote": 1131552.691408 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.02715, "high": 0.02752, "low": 0.02637, "close": 0.02705, "volume": 117013834.2, "close_time": 1752883199999, "quote_volume": 3159330.033052, "trades": 15461, "taker_buy_base": 60319408.0, "taker_buy_quote": 1628934.209651 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.02706, "high": 0.02765, "low": 0.0265, "close": 0.02764, "volume": 64024429.6, "close_time": 1752897599999, "quote_volume": 1742014.51667, "trades": 8197, "taker_buy_base": 38095932.3, "taker_buy_quote": 1037309.777126 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.02764, "high": 0.02802, "low": 0.02755, "close": 0.02764, "volume": 64640003.0, "close_time": 1752911999999, "quote_volume": 1795652.539821, "trades": 9832, "taker_buy_base": 33081812.9, "taker_buy_quote": 919197.101908 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.02764, "high": 0.02772, "low": 0.02706, "close": 0.02711, "volume": 52253380.6, "close_time": 1752926399999, "quote_volume": 1433148.016188, "trades": 7768, "taker_buy_base": 31173626.7, "taker_buy_quote": 855622.118912 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.02712, "high": 0.02717, "low": 0.02633, "close": 0.02669, "volume": 66609066.1, "close_time": 1752940799999, "quote_volume": 1780374.023768, "trades": 10786, "taker_buy_base": 29116274.1, "taker_buy_quote": 778306.920339 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.02669, "high": 0.02753, "low": 0.0266, "close": 0.02738, "volume": 56856485.4, "close_time": 1752955199999, "quote_volume": 1530687.068114, "trades": 8444, "taker_buy_base": 30957335.7, "taker_buy_quote": 833373.465616 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.02738, "high": 0.02785, "low": 0.02721, "close": 0.02782, "volume": 53541461.5, "close_time": 1752969599999, "quote_volume": 1478392.860908, "trades": 8033, "taker_buy_base": 27841621.0, "taker_buy_quote": 768831.745654 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.02782, "high": 0.02811, "low": 0.02758, "close": 0.02784, "volume": 64751992.9, "close_time": 1752983999999, "quote_volume": 1802502.693274, "trades": 10720, "taker_buy_base": 32691565.6, "taker_buy_quote": 909987.299087 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.02785, "high": 0.02834, "low": 0.02769, "close": 0.02812, "volume": 63283844.6, "close_time": 1752998399999, "quote_volume": 1771502.337545, "trades": 8382, "taker_buy_base": 36778271.3, "taker_buy_quote": 1029411.69685 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.02812, "high": 0.02868, "low": 0.02812, "close": 0.02849, "volume": 71201645.5, "close_time": 1753012799999, "quote_volume": 2027180.195758, "trades": 9706, "taker_buy_base": 39593218.2, "taker_buy_quote": 1127319.615235 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.02849, "high": 0.02905, "low": 0.02832, "close": 0.02904, "volume": 81973507.5, "close_time": 1753027199999, "quote_volume": 2345898.456871, "trades": 10335, "taker_buy_base": 48035695.8, "taker_buy_quote": 1375145.519163 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.02905, "high": 0.02942, "low": 0.02874, "close": 0.02902, "volume": 122296515.6, "close_time": 1753041599999, "quote_volume": 3560747.838291, "trades": 17883, "taker_buy_base": 58448815.7, "taker_buy_quote": 1702751.44735 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.02902, "high": 0.02914, "low": 0.02791, "close": 0.02837, "volume": 93789832.9, "close_time": 1753055999999, "quote_volume": 2675064.683712, "trades": 14590, "taker_buy_base": 46253398.2, "taker_buy_quote": 1319570.351614 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.02837, "high": 0.02884, "low": 0.02786, "close": 0.02871, "volume": 65664360.3, "close_time": 1753070399999, "quote_volume": 1864327.566362, "trades": 10738, "taker_buy_base": 34139056.3, "taker_buy_quote": 969324.728393 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.02872, "high": 0.02927, "low": 0.02854, "close": 0.02904, "volume": 58864703.0, "close_time": 1753084799999, "quote_volume": 1701147.350844, "trades": 8351, "taker_buy_base": 30347682.4, "taker_buy_quote": 876996.271437 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.02905, "high": 0.02924, "low": 0.02856, "close": 0.02895, "volume": 56440314.7, "close_time": 1753099199999, "quote_volume": 1629814.283452, "trades": 8956, "taker_buy_base": 27815714.8, "taker_buy_quote": 803203.635958 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.02895, "high": 0.02955, "low": 0.02871, "close": 0.02885, "volume": 100582026.4, "close_time": 1753113599999, "quote_volume": 2926657.529591, "trades": 12736, "taker_buy_base": 51596663.6, "taker_buy_quote": 1502106.888515 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.02884, "high": 0.029, "low": 0.02796, "close": 0.02808, "volume": 121264846.3, "close_time": 1753127999999, "quote_volume": 3447431.904104, "trades": 15773, "taker_buy_base": 57769066.7, "taker_buy_quote": 1643088.882941 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.02808, "high": 0.02853, "low": 0.02792, "close": 0.02836, "volume": 51834761.1, "close_time": 1753142399999, "quote_volume": 1460912.93012, "trades": 6237, "taker_buy_base": 28899375.7, "taker_buy_quote": 814140.940889 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.02836, "high": 0.0285, "low": 0.02732, "close": 0.02763, "volume": 117423817.1, "close_time": 1753156799999, "quote_volume": 3272240.595352, "trades": 14081, "taker_buy_base": 52003346.0, "taker_buy_quote": 1449451.32891 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.02763, "high": 0.02774, "low": 0.02695, "close": 0.0274, "volume": 94372815.1, "close_time": 1753171199999, "quote_volume": 2582493.426198, "trades": 12266, "taker_buy_base": 47999468.2, "taker_buy_quote": 1314319.953848 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.02739, "high": 0.02781, "low": 0.02686, "close": 0.02769, "volume": 82367381.1, "close_time": 1753185599999, "quote_volume": 2245863.120449, "trades": 10376, "taker_buy_base": 39845325.0, "taker_buy_quote": 1086668.630536 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.02769, "high": 0.0279, "low": 0.02687, "close": 0.02761, "volume": 94618818.5, "close_time": 1753199999999, "quote_volume": 2598727.119187, "trades": 13132, "taker_buy_base": 43360555.4, "taker_buy_quote": 1191120.430736 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.02761, "high": 0.02802, "low": 0.0272, "close": 0.02734, "volume": 76068013.8, "close_time": 1753214399999, "quote_volume": 2104151.081163, "trades": 10430, "taker_buy_base": 35968172.4, "taker_buy_quote": 995855.471143 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.02732, "high": 0.02814, "low": 0.02726, "close": 0.02811, "volume": 37593980.3, "close_time": 1753228799999, "quote_volume": 1042808.752086, "trades": 4654, "taker_buy_base": 20795375.3, "taker_buy_quote": 577150.364232 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0281, "high": 0.0281, "low": 0.02742, "close": 0.02762, "volume": 49967767.7, "close_time": 1753243199999, "quote_volume": 1382617.359125, "trades": 5806, "taker_buy_base": 23790259.0, "taker_buy_quote": 657777.304759 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.02762, "high": 0.028, "low": 0.02725, "close": 0.02734, "volume": 43417503.0, "close_time": 1753257599999, "quote_volume": 1197949.940771, "trades": 6450, "taker_buy_base": 25368302.0, "taker_buy_quote": 700171.156336 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.02735, "high": 0.02752, "low": 0.02674, "close": 0.02702, "volume": 72532972.5, "close_time": 1753271999999, "quote_volume": 1962227.725329, "trades": 9695, "taker_buy_base": 39558238.7, "taker_buy_quote": 1069703.115596 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.02702, "high": 0.02708, "low": 0.02542, "close": 0.02618, "volume": 230929920.4, "close_time": 1753286399999, "quote_volume": 6028343.193004, "trades": 34157, "taker_buy_base": 122419880.9, "taker_buy_quote": 3197857.451764 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.02617, "high": 0.02617, "low": 0.02516, "close": 0.02537, "volume": 105739177.1, "close_time": 1753300799999, "quote_volume": 2696941.10791, "trades": 16269, "taker_buy_base": 50325323.3, "taker_buy_quote": 1283566.553518 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.02537, "high": 0.02556, "low": 0.02452, "close": 0.02535, "volume": 118483470.8, "close_time": 1753315199999, "quote_volume": 2964974.692021, "trades": 22033, "taker_buy_base": 66594507.9, "taker_buy_quote": 1665983.989659 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.02536, "high": 0.02567, "low": 0.02518, "close": 0.02544, "volume": 46994828.7, "close_time": 1753329599999, "quote_volume": 1198778.5002, "trades": 7258, "taker_buy_base": 24210243.9, "taker_buy_quote": 617632.022948 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.02544, "high": 0.02554, "low": 0.02361, "close": 0.0243, "volume": 136024550.2, "close_time": 1753343999999, "quote_volume": 3325440.285375, "trades": 22407, "taker_buy_base": 66354553.6, "taker_buy_quote": 1624947.112421 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.0243, "high": 0.02523, "low": 0.02417, "close": 0.02511, "volume": 100062400.6, "close_time": 1753358399999, "quote_volume": 2463280.906593, "trades": 12418, "taker_buy_base": 55262637.0, "taker_buy_quote": 1360548.598022 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.0251, "high": 0.02594, "low": 0.02481, "close": 0.02554, "volume": 99064447.0, "close_time": 1753372799999, "quote_volume": 2513207.534808, "trades": 14954, "taker_buy_base": 51710155.3, "taker_buy_quote": 1312924.912579 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.02556, "high": 0.02559, "low": 0.02491, "close": 0.02522, "volume": 60591398.0, "close_time": 1753387199999, "quote_volume": 1533426.104509, "trades": 9035, "taker_buy_base": 28503215.8, "taker_buy_quote": 721910.563075 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.02521, "high": 0.02569, "low": 0.02469, "close": 0.02478, "volume": 55618849.9, "close_time": 1753401599999, "quote_volume": 1398174.041372, "trades": 7602, "taker_buy_base": 31999664.8, "taker_buy_quote": 805166.501442 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.02479, "high": 0.02491, "low": 0.02407, "close": 0.02434, "volume": 67098592.7, "close_time": 1753415999999, "quote_volume": 1646310.057864, "trades": 10070, "taker_buy_base": 31934850.2, "taker_buy_quote": 783782.042705 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.02431, "high": 0.02489, "low": 0.02407, "close": 0.02462, "volume": 53462656.0, "close_time": 1753430399999, "quote_volume": 1309279.991627, "trades": 8521, "taker_buy_base": 29109205.1, "taker_buy_quote": 713125.926083 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.02459, "high": 0.02562, "low": 0.02458, "close": 0.02554, "volume": 61695112.2, "close_time": 1753444799999, "quote_volume": 1553501.70472, "trades": 9464, "taker_buy_base": 35045134.2, "taker_buy_quote": 883220.523671 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.02553, "high": 0.02575, "low": 0.0245, "close": 0.02486, "volume": 79981173.1, "close_time": 1753459199999, "quote_volume": 2012197.444877, "trades": 12766, "taker_buy_base": 36879095.6, "taker_buy_quote": 928171.897595 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.02484, "high": 0.02524, "low": 0.02469, "close": 0.02507, "volume": 45153440.7, "close_time": 1753473599999, "quote_volume": 1129392.41104, "trades": 7654, "taker_buy_base": 25671067.1, "taker_buy_quote": 642333.467396 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.02506, "high": 0.02579, "low": 0.02506, "close": 0.02577, "volume": 42793695.1, "close_time": 1753487999999, "quote_volume": 1093136.592508, "trades": 7536, "taker_buy_base": 24620347.5, "taker_buy_quote": 628566.934058 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.02576, "high": 0.02588, "low": 0.02544, "close": 0.02583, "volume": 37371578.6, "close_time": 1753502399999, "quote_volume": 960366.440096, "trades": 5332, "taker_buy_base": 18970817.8, "taker_buy_quote": 487839.564713 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.02581, "high": 0.02594, "low": 0.02565, "close": 0.02567, "volume": 19824585.6, "close_time": 1753516799999, "quote_volume": 511512.099402, "trades": 3604, "taker_buy_base": 9678941.5, "taker_buy_quote": 249760.064647 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.02568, "high": 0.02589, "low": 0.02558, "close": 0.02567, "volume": 43181008.2, "close_time": 1753531199999, "quote_volume": 1111357.485051, "trades": 6338, "taker_buy_base": 24143456.7, "taker_buy_quote": 621618.9252 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.02568, "high": 0.026, "low": 0.02559, "close": 0.02588, "volume": 62995892.3, "close_time": 1753545599999, "quote_volume": 1626726.174807, "trades": 6558, "taker_buy_base": 32360258.6, "taker_buy_quote": 836077.474361 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.02589, "high": 0.02625, "low": 0.02575, "close": 0.02622, "volume": 52132819.2, "close_time": 1753559999999, "quote_volume": 1353640.81532, "trades": 6603, "taker_buy_base": 26372326.1, "taker_buy_quote": 685015.533372 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.02622, "high": 0.02625, "low": 0.02576, "close": 0.02579, "volume": 34097601.6, "close_time": 1753574399999, "quote_volume": 887987.876604, "trades": 4788, "taker_buy_base": 16126292.7, "taker_buy_quote": 419949.733238 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.02579, "high": 0.02615, "low": 0.02572, "close": 0.02594, "volume": 35540416.6, "close_time": 1753588799999, "quote_volume": 920063.200056, "trades": 4421, "taker_buy_base": 18673642.2, "taker_buy_quote": 483731.645416 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.02594, "high": 0.02629, "low": 0.02587, "close": 0.02604, "volume": 47327714.8, "close_time": 1753603199999, "quote_volume": 1235897.171688, "trades": 5683, "taker_buy_base": 25439505.8, "taker_buy_quote": 664301.843528 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.02604, "high": 0.0261, "low": 0.02555, "close": 0.0258, "volume": 48337190.8, "close_time": 1753617599999, "quote_volume": 1248798.518978, "trades": 5625, "taker_buy_base": 24984384.1, "taker_buy_quote": 645350.101046 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.0258, "high": 0.02607, "low": 0.02557, "close": 0.02574, "volume": 40796216.5, "close_time": 1753631999999, "quote_volume": 1052345.445298, "trades": 5987, "taker_buy_base": 21193439.3, "taker_buy_quote": 546678.321474 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.02575, "high": 0.02627, "low": 0.02575, "close": 0.02601, "volume": 41815005.2, "close_time": 1753646399999, "quote_volume": 1089516.381684, "trades": 6473, "taker_buy_base": 21995103.8, "taker_buy_quote": 572981.661738 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.02602, "high": 0.02646, "low": 0.02588, "close": 0.02633, "volume": 32825717.1, "close_time": 1753660799999, "quote_volume": 860924.584241, "trades": 5119, "taker_buy_base": 17329041.1, "taker_buy_quote": 454426.424242 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.02634, "high": 0.02654, "low": 0.02591, "close": 0.02637, "volume": 53215331.0, "close_time": 1753675199999, "quote_volume": 1400018.859813, "trades": 7608, "taker_buy_base": 28227096.0, "taker_buy_quote": 743002.431232 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.02638, "high": 0.02668, "low": 0.02614, "close": 0.02634, "volume": 55317685.9, "close_time": 1753689599999, "quote_volume": 1463406.354967, "trades": 7310, "taker_buy_base": 26688942.3, "taker_buy_quote": 706170.493366 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.02633, "high": 0.0265, "low": 0.02603, "close": 0.0262, "volume": 46652077.8, "close_time": 1753703999999, "quote_volume": 1226597.386028, "trades": 6657, "taker_buy_base": 22429033.6, "taker_buy_quote": 589566.155014 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.0262, "high": 0.02625, "low": 0.02506, "close": 0.0252, "volume": 93606133.3, "close_time": 1753718399999, "quote_volume": 2391885.085296, "trades": 10279, "taker_buy_base": 48436056.2, "taker_buy_quote": 1236344.797745 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.02519, "high": 0.02545, "low": 0.02477, "close": 0.02498, "volume": 85442575.2, "close_time": 1753732799999, "quote_volume": 2141533.110237, "trades": 10430, "taker_buy_base": 41323567.8, "taker_buy_quote": 1036099.532716 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.02499, "high": 0.02504, "low": 0.02452, "close": 0.02473, "volume": 103066997.8, "close_time": 1753747199999, "quote_volume": 2549680.149239, "trades": 16634, "taker_buy_base": 48274352.7, "taker_buy_quote": 1193867.808882 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.02473, "high": 0.02496, "low": 0.0243, "close": 0.02477, "volume": 83267905.4, "close_time": 1753761599999, "quote_volume": 2046483.469405, "trades": 8792, "taker_buy_base": 47192577.0, "taker_buy_quote": 1159757.2512 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.02477, "high": 0.02558, "low": 0.02465, "close": 0.02552, "volume": 106374196.9, "close_time": 1753775999999, "quote_volume": 2683313.658506, "trades": 19960, "taker_buy_base": 61182422.9, "taker_buy_quote": 1543593.757506 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.02551, "high": 0.02555, "low": 0.0249, "close": 0.02514, "volume": 112911724.3, "close_time": 1753790399999, "quote_volume": 2848943.623858, "trades": 25673, "taker_buy_base": 65909953.1, "taker_buy_quote": 1663148.195523 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.02513, "high": 0.02559, "low": 0.02457, "close": 0.02473, "volume": 104708906.9, "close_time": 1753804799999, "quote_volume": 2625257.17697, "trades": 20054, "taker_buy_base": 58142972.5, "taker_buy_quote": 1458769.636101 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.02473, "high": 0.02514, "low": 0.0244, "close": 0.02473, "volume": 93082966.6, "close_time": 1753819199999, "quote_volume": 2310548.857072, "trades": 17036, "taker_buy_base": 50385446.7, "taker_buy_quote": 1250486.789478 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.02474, "high": 0.02538, "low": 0.02446, "close": 0.02525, "volume": 79253883.5, "close_time": 1753833599999, "quote_volume": 1972451.007479, "trades": 15616, "taker_buy_base": 43676856.6, "taker_buy_quote": 1087274.641951 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.02525, "high": 0.02544, "low": 0.02478, "close": 0.0252, "volume": 45432116.4, "close_time": 1753847999999, "quote_volume": 1142228.360108, "trades": 9377, "taker_buy_base": 22718066.0, "taker_buy_quote": 571680.214539 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.0252, "high": 0.0253, "low": 0.02477, "close": 0.02483, "volume": 66251290.8, "close_time": 1753862399999, "quote_volume": 1655240.047316, "trades": 11543, "taker_buy_base": 40205424.7, "taker_buy_quote": 1004699.127785 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.02483, "high": 0.02512, "low": 0.02403, "close": 0.02416, "volume": 73561692.8, "close_time": 1753876799999, "quote_volume": 1799934.817412, "trades": 10701, "taker_buy_base": 32185193.0, "taker_buy_quote": 788308.044646 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.02416, "high": 0.02474, "low": 0.02396, "close": 0.02461, "volume": 86355952.4, "close_time": 1753891199999, "quote_volume": 2097702.136097, "trades": 12761, "taker_buy_base": 41536185.1, "taker_buy_quote": 1008714.721634 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.02461, "high": 0.02489, "low": 0.0233, "close": 0.02445, "volume": 170300233.6, "close_time": 1753905599999, "quote_volume": 4086226.677951, "trades": 25636, "taker_buy_base": 81758403.0, "taker_buy_quote": 1960814.849894 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.02445, "high": 0.02472, "low": 0.02409, "close": 0.02448, "volume": 59984802.8, "close_time": 1753919999999, "quote_volume": 1464855.502703, "trades": 7582, "taker_buy_base": 31891337.9, "taker_buy_quote": 778521.701013 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.02449, "high": 0.02499, "low": 0.02437, "close": 0.02486, "volume": 79134037.5, "close_time": 1753934399999, "quote_volume": 1960913.648618, "trades": 10306, "taker_buy_base": 33044601.8, "taker_buy_quote": 818694.206011 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.02486, "high": 0.02492, "low": 0.02457, "close": 0.02462, "volume": 70020966.4, "close_time": 1753948799999, "quote_volume": 1733833.486789, "trades": 10150, "taker_buy_base": 30600468.1, "taker_buy_quote": 758533.407636 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.02462, "high": 0.02477, "low": 0.02428, "close": 0.02435, "volume": 55480684.2, "close_time": 1753963199999, "quote_volume": 1364362.366757, "trades": 7744, "taker_buy_base": 22872267.9, "taker_buy_quote": 562771.525787 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.02435, "high": 0.0244, "low": 0.02356, "close": 0.02382, "volume": 97592832.0, "close_time": 1753977599999, "quote_volume": 2326337.735114, "trades": 18009, "taker_buy_base": 51438733.3, "taker_buy_quote": 1226633.334815 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.02382, "high": 0.02425, "low": 0.02348, "close": 0.02352, "volume": 59460580.8, "close_time": 1753991999999, "quote_volume": 1413244.207113, "trades": 8761, "taker_buy_base": 22854061.2, "taker_buy_quote": 543489.361572 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.02353, "high": 0.0236, "low": 0.023, "close": 0.02308, "volume": 92181350.5, "close_time": 1754006399999, "quote_volume": 2145951.767672, "trades": 18021, "taker_buy_base": 44890727.6, "taker_buy_quote": 1045280.453847 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.02309, "high": 0.02325, "low": 0.02242, "close": 0.02306, "volume": 122812956.8, "close_time": 1754020799999, "quote_volume": 2813358.656033, "trades": 23311, "taker_buy_base": 56132035.7, "taker_buy_quote": 1286029.819062 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.02305, "high": 0.02308, "low": 0.0226, "close": 0.02278, "volume": 105401715.7, "close_time": 1754035199999, "quote_volume": 2408153.635933, "trades": 14548, "taker_buy_base": 54402116.4, "taker_buy_quote": 1242884.149557 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.02277, "high": 0.02311, "low": 0.02217, "close": 0.02304, "volume": 122367330.5, "close_time": 1754049599999, "quote_volume": 2773336.33564, "trades": 16183, "taker_buy_base": 61075802.8, "taker_buy_quote": 1385923.044495 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.02303, "high": 0.02349, "low": 0.0226, "close": 0.02326, "volume": 155257417.5, "close_time": 1754063999999, "quote_volume": 3595679.582509, "trades": 19074, "taker_buy_base": 74875264.8, "taker_buy_quote": 1732583.393808 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.02325, "high": 0.02337, "low": 0.0227, "close": 0.02306, "volume": 79799324.3, "close_time": 1754078399999, "quote_volume": 1832640.63878, "trades": 16680, "taker_buy_base": 32407605.5, "taker_buy_quote": 745063.073202 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.02306, "high": 0.02315, "low": 0.02213, "close": 0.02264, "volume": 79911211.2, "close_time": 1754092799999, "quote_volume": 1803211.164807, "trades": 14608, "taker_buy_base": 42042711.1, "taker_buy_quote": 949175.675125 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.02263, "high": 0.02296, "low": 0.02256, "close": 0.02292, "volume": 35262251.9, "close_time": 1754107199999, "quote_volume": 803261.585622, "trades": 5164, "taker_buy_base": 17824911.6, "taker_buy_quote": 406163.566264 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.02293, "high": 0.02314, "low": 0.02229, "close": 0.02281, "volume": 66657919.1, "close_time": 1754121599999, "quote_volume": 1514615.413, "trades": 7669, "taker_buy_base": 32391145.5, "taker_buy_quote": 736040.092916 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.02281, "high": 0.02283, "low": 0.02229, "close": 0.02253, "volume": 63795471.1, "close_time": 1754135999999, "quote_volume": 1436886.450221, "trades": 7324, "taker_buy_base": 32024700.9, "taker_buy_quote": 721332.11869 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.02253, "high": 0.02269, "low": 0.02205, "close": 0.02214, "volume": 62643581.7, "close_time": 1754150399999, "quote_volume": 1401506.876048, "trades": 7607, "taker_buy_base": 30023324.6, "taker_buy_quote": 671371.266874 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.02214, "high": 0.02234, "low": 0.0217, "close": 0.02203, "volume": 61810541.0, "close_time": 1754164799999, "quote_volume": 1361064.59345, "trades": 10199, "taker_buy_base": 31188687.0, "taker_buy_quote": 687204.514474 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.02203, "high": 0.02241, "low": 0.02196, "close": 0.0222, "volume": 39286040.0, "close_time": 1754179199999, "quote_volume": 872494.103138, "trades": 6172, "taker_buy_base": 20599752.2, "taker_buy_quote": 457436.313709 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0222, "high": 0.02249, "low": 0.02189, "close": 0.0224, "volume": 33802879.1, "close_time": 1754193599999, "quote_volume": 752501.928183, "trades": 4746, "taker_buy_base": 16684374.5, "taker_buy_quote": 371665.414675 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.0224, "high": 0.02262, "low": 0.02231, "close": 0.02261, "volume": 22429171.9, "close_time": 1754207999999, "quote_volume": 503566.102107, "trades": 3176, "taker_buy_base": 13334287.0, "taker_buy_quote": 299561.735522 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.02262, "high": 0.0231, "low": 0.02259, "close": 0.02304, "volume": 49800127.4, "close_time": 1754222399999, "quote_volume": 1140091.43094, "trades": 6466, "taker_buy_base": 30605760.2, "taker_buy_quote": 701052.951862 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.02304, "high": 0.02336, "low": 0.02297, "close": 0.02328, "volume": 61730471.5, "close_time": 1754236799999, "quote_volume": 1429458.033304, "trades": 8048, "taker_buy_base": 33017332.8, "taker_buy_quote": 764734.072647 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.02327, "high": 0.02327, "low": 0.02302, "close": 0.02311, "volume": 23382436.3, "close_time": 1754251199999, "quote_volume": 541254.181706, "trades": 3422, "taker_buy_base": 12818791.7, "taker_buy_quote": 296772.736737 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.0231, "high": 0.02325, "low": 0.02302, "close": 0.02304, "volume": 32804205.5, "close_time": 1754265599999, "quote_volume": 758024.9554, "trades": 3944, "taker_buy_base": 18333538.4, "taker_buy_quote": 423675.071526 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.02304, "high": 0.0234, "low": 0.023, "close": 0.02317, "volume": 31478317.7, "close_time": 1754279999999, "quote_volume": 731872.617854, "trades": 4440, "taker_buy_base": 14048777.4, "taker_buy_quote": 326821.925116 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.02316, "high": 0.02327, "low": 0.02295, "close": 0.02323, "volume": 24843934.8, "close_time": 1754294399999, "quote_volume": 574098.593811, "trades": 3980, "taker_buy_base": 11380140.3, "taker_buy_quote": 263147.84048 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.02325, "high": 0.02339, "low": 0.02282, "close": 0.02295, "volume": 39267680.1, "close_time": 1754308799999, "quote_volume": 906062.660103, "trades": 5167, "taker_buy_base": 23429432.5, "taker_buy_quote": 540653.141143 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.02295, "high": 0.02356, "low": 0.02292, "close": 0.02325, "volume": 67814831.0, "close_time": 1754323199999, "quote_volume": 1580709.667686, "trades": 9340, "taker_buy_base": 33378668.3, "taker_buy_quote": 778240.009856 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.02326, "high": 0.02371, "low": 0.02323, "close": 0.0233, "volume": 53469006.1, "close_time": 1754337599999, "quote_volume": 1256696.497409, "trades": 5637, "taker_buy_base": 29026353.5, "taker_buy_quote": 681720.871526 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.02331, "high": 0.024, "low": 0.02326, "close": 0.0237, "volume": 73181600.9, "close_time": 1754351999999, "quote_volume": 1734101.204452, "trades": 7745, "taker_buy_base": 41234373.2, "taker_buy_quote": 977327.651711 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.02371, "high": 0.02378, "low": 0.02333, "close": 0.02338, "volume": 28771522.8, "close_time": 1754366399999, "quote_volume": 678430.857778, "trades": 3304, "taker_buy_base": 11811148.0, "taker_buy_quote": 278363.875461 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.02337, "high": 0.02349, "low": 0.02285, "close": 0.0229, "volume": 41795107.9, "close_time": 1754380799999, "quote_volume": 967343.128935, "trades": 6162, "taker_buy_base": 18225747.6, "taker_buy_quote": 421213.035149 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.0229, "high": 0.02367, "low": 0.02287, "close": 0.02356, "volume": 26354883.5, "close_time": 1754395199999, "quote_volume": 615349.008657, "trades": 4630, "taker_buy_base": 12646521.0, "taker_buy_quote": 295429.410283 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.02357, "high": 0.02362, "low": 0.02264, "close": 0.02273, "volume": 106434959.5, "close_time": 1754409599999, "quote_volume": 2453198.501656, "trades": 12350, "taker_buy_base": 55696895.7, "taker_buy_quote": 1283741.759352 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.02274, "high": 0.02292, "low": 0.02259, "close": 0.02264, "volume": 35950145.6, "close_time": 1754423999999, "quote_volume": 817569.403862, "trades": 5048, "taker_buy_base": 15748360.1, "taker_buy_quote": 358305.998695 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.02265, "high": 0.023, "low": 0.02248, "close": 0.02297, "volume": 23843592.0, "close_time": 1754438399999, "quote_volume": 542523.816447, "trades": 3167, "taker_buy_base": 11892828.5, "taker_buy_quote": 270445.540024 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.02297, "high": 0.02298, "low": 0.02247, "close": 0.02256, "volume": 28711901.2, "close_time": 1754452799999, "quote_volume": 650523.16883, "trades": 4856, "taker_buy_base": 11157516.9, "taker_buy_quote": 252860.514883 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.02256, "high": 0.02332, "low": 0.0225, "close": 0.02326, "volume": 54888869.6, "close_time": 1754467199999, "quote_volume": 1263768.836857, "trades": 5416, "taker_buy_base": 28075893.7, "taker_buy_quote": 645755.331757 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.02327, "high": 0.02335, "low": 0.02302, "close": 0.02313, "volume": 33721790.1, "close_time": 1754481599999, "quote_volume": 781744.30621, "trades": 3965, "taker_buy_base": 15933905.3, "taker_buy_quote": 369356.381892 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.02313, "high": 0.0235, "low": 0.02289, "close": 0.02347, "volume": 61567105.3, "close_time": 1754495999999, "quote_volume": 1424577.89183, "trades": 6972, "taker_buy_base": 32796811.5, "taker_buy_quote": 758399.25541 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.02348, "high": 0.02358, "low": 0.02326, "close": 0.02347, "volume": 37860886.2, "close_time": 1754510399999, "quote_volume": 887801.164842, "trades": 3962, "taker_buy_base": 15435896.2, "taker_buy_quote": 361981.419056 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.02348, "high": 0.02356, "low": 0.02336, "close": 0.02349, "volume": 20772603.9, "close_time": 1754524799999, "quote_volume": 487421.907415, "trades": 2345, "taker_buy_base": 10059641.9, "taker_buy_quote": 236138.452896 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.02348, "high": 0.0237, "low": 0.02318, "close": 0.02323, "volume": 31875843.8, "close_time": 1754539199999, "quote_volume": 748556.475982, "trades": 3740, "taker_buy_base": 16676385.0, "taker_buy_quote": 391542.302009 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.02323, "high": 0.02358, "low": 0.02317, "close": 0.02348, "volume": 42916941.1, "close_time": 1754553599999, "quote_volume": 1005191.836904, "trades": 4502, "taker_buy_base": 20910850.7, "taker_buy_quote": 489863.25258 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.02349, "high": 0.02414, "low": 0.02339, "close": 0.02412, "volume": 84631745.2, "close_time": 1754567999999, "quote_volume": 2018354.35591, "trades": 10428, "taker_buy_base": 42475539.1, "taker_buy_quote": 1013007.486258 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.02413, "high": 0.0242, "low": 0.02382, "close": 0.02403, "volume": 45075262.0, "close_time": 1754582399999, "quote_volume": 1083911.018538, "trades": 5340, "taker_buy_base": 23180628.6, "taker_buy_quote": 557708.065532 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.02403, "high": 0.02411, "low": 0.02347, "close": 0.02411, "volume": 43170683.8, "close_time": 1754596799999, "quote_volume": 1026457.764238, "trades": 5749, "taker_buy_base": 18295921.3, "taker_buy_quote": 435133.082418 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.02411, "high": 0.02448, "low": 0.02406, "close": 0.02444, "volume": 67869911.9, "close_time": 1754611199999, "quote_volume": 1648615.732606, "trades": 11730, "taker_buy_base": 35686832.9, "taker_buy_quote": 866633.496214 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.02444, "high": 0.02472, "low": 0.0242, "close": 0.02441, "volume": 93171606.1, "close_time": 1754625599999, "quote_volume": 2277333.213228, "trades": 15833, "taker_buy_base": 47571028.0, "taker_buy_quote": 1162799.542458 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.02442, "high": 0.02455, "low": 0.02408, "close": 0.02452, "volume": 44886116.8, "close_time": 1754639999999, "quote_volume": 1091070.555109, "trades": 5236, "taker_buy_base": 23724276.1, "taker_buy_quote": 576962.59298 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.02451, "high": 0.02467, "low": 0.02428, "close": 0.02444, "volume": 48798010.5, "close_time": 1754654399999, "quote_volume": 1192803.371427, "trades": 4970, "taker_buy_base": 26231863.5, "taker_buy_quote": 641238.380232 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.02444, "high": 0.0247, "low": 0.02387, "close": 0.02403, "volume": 74316446.6, "close_time": 1754668799999, "quote_volume": 1803907.081608, "trades": 9341, "taker_buy_base": 40091803.7, "taker_buy_quote": 973422.81213 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.02404, "high": 0.02469, "low": 0.02401, "close": 0.02464, "volume": 58232855.3, "close_time": 1754683199999, "quote_volume": 1422162.019482, "trades": 7250, "taker_buy_base": 34253649.1, "taker_buy_quote": 837047.090667 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.02464, "high": 0.02468, "low": 0.02447, "close": 0.02457, "volume": 37639891.4, "close_time": 1754697599999, "quote_volume": 924765.387486, "trades": 4267, "taker_buy_base": 21949097.0, "taker_buy_quote": 539485.310216 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.02458, "high": 0.02479, "low": 0.02454, "close": 0.02457, "volume": 31160672.4, "close_time": 1754711999999, "quote_volume": 768478.412607, "trades": 4179, "taker_buy_base": 18662272.1, "taker_buy_quote": 460183.511368 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.02457, "high": 0.02516, "low": 0.02454, "close": 0.02514, "volume": 83579610.4, "close_time": 1754726399999, "quote_volume": 2087018.286076, "trades": 12548, "taker_buy_base": 41130087.4, "taker_buy_quote": 1027546.409897 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.02514, "high": 0.02534, "low": 0.02509, "close": 0.02518, "volume": 52942230.2, "close_time": 1754740799999, "quote_volume": 1336020.817535, "trades": 7349, "taker_buy_base": 25364771.0, "taker_buy_quote": 640266.680486 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.02518, "high": 0.02542, "low": 0.02478, "close": 0.02503, "volume": 55658410.4, "close_time": 1754755199999, "quote_volume": 1397666.66278, "trades": 7886, "taker_buy_base": 27231883.0, "taker_buy_quote": 684278.505619 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.02503, "high": 0.02546, "low": 0.02501, "close": 0.0254, "volume": 47712296.7, "close_time": 1754769599999, "quote_volume": 1204234.700197, "trades": 6301, "taker_buy_base": 31494312.3, "taker_buy_quote": 794861.36747 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.0254, "high": 0.0255, "low": 0.02509, "close": 0.02518, "volume": 49044548.8, "close_time": 1754783999999, "quote_volume": 1241013.350884, "trades": 7168, "taker_buy_base": 24745093.7, "taker_buy_quote": 626145.503418 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.02518, "high": 0.0255, "low": 0.02508, "close": 0.02548, "volume": 84180147.3, "close_time": 1754798399999, "quote_volume": 2131784.301198, "trades": 9534, "taker_buy_base": 51255962.3, "taker_buy_quote": 1298187.558184 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.02549, "high": 0.02557, "low": 0.02476, "close": 0.0248, "volume": 72687577.5, "close_time": 1754812799999, "quote_volume": 1832814.304761, "trades": 10981, "taker_buy_base": 36879234.9, "taker_buy_quote": 930457.090894 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.02481, "high": 0.02516, "low": 0.02458, "close": 0.02471, "volume": 75328230.3, "close_time": 1754827199999, "quote_volume": 1872978.118883, "trades": 10864, "taker_buy_base": 37657153.0, "taker_buy_quote": 935026.827337 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.02471, "high": 0.02529, "low": 0.02466, "close": 0.0252, "volume": 61697631.2, "close_time": 1754841599999, "quote_volume": 1544784.128853, "trades": 13767, "taker_buy_base": 28246218.8, "taker_buy_quote": 707552.489977 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.0252, "high": 0.02535, "low": 0.02508, "close": 0.02523, "volume": 38198625.7, "close_time": 1754855999999, "quote_volume": 964112.743337, "trades": 5928, "taker_buy_base": 19707828.0, "taker_buy_quote": 497440.509069 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.02523, "high": 0.02524, "low": 0.02477, "close": 0.02514, "volume": 38867189.7, "close_time": 1754870399999, "quote_volume": 971619.49171, "trades": 6325, "taker_buy_base": 20532860.7, "taker_buy_quote": 513192.023365 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.02514, "high": 0.02595, "low": 0.02495, "close": 0.02572, "volume": 66604242.4, "close_time": 1754884799999, "quote_volume": 1703149.586794, "trades": 10483, "taker_buy_base": 40168748.0, "taker_buy_quote": 1027871.526653 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.02572, "high": 0.02593, "low": 0.02509, "close": 0.02514, "volume": 93636146.9, "close_time": 1754899199999, "quote_volume": 2386893.350402, "trades": 12348, "taker_buy_base": 40992196.1, "taker_buy_quote": 1045265.911609 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.02514, "high": 0.02532, "low": 0.02418, "close": 0.02436, "volume": 173405436.0, "close_time": 1754913599999, "quote_volume": 4266902.115276, "trades": 23188, "taker_buy_base": 97798090.7, "taker_buy_quote": 2403504.929222 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.02436, "high": 0.02475, "low": 0.02409, "close": 0.02472, "volume": 98558032.6, "close_time": 1754927999999, "quote_volume": 2408519.677083, "trades": 14619, "taker_buy_base": 49988315.1, "taker_buy_quote": 1221737.606881 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.02472, "high": 0.02501, "low": 0.02423, "close": 0.02479, "volume": 76178206.1, "close_time": 1754942399999, "quote_volume": 1882887.63646, "trades": 14471, "taker_buy_base": 37549850.0, "taker_buy_quote": 928574.857385 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.02478, "high": 0.02491, "low": 0.02436, "close": 0.0247, "volume": 56768607.4, "close_time": 1754956799999, "quote_volume": 1399348.534917, "trades": 9291, "taker_buy_base": 26020301.2, "taker_buy_quote": 642207.307043 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0247, "high": 0.02494, "low": 0.02445, "close": 0.02453, "volume": 32145178.3, "close_time": 1754971199999, "quote_volume": 794221.697019, "trades": 5577, "taker_buy_base": 14123713.8, "taker_buy_quote": 349018.334729 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.02453, "high": 0.0247, "low": 0.02415, "close": 0.02457, "volume": 27766952.6, "close_time": 1754985599999, "quote_volume": 678550.933132, "trades": 4615, "taker_buy_base": 12697521.2, "taker_buy_quote": 310424.135969 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.02458, "high": 0.02458, "low": 0.02394, "close": 0.02426, "volume": 35865939.1, "close_time": 1754999999999, "quote_volume": 866191.156919, "trades": 6089, "taker_buy_base": 17021825.7, "taker_buy_quote": 410925.024343 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.02425, "high": 0.0252, "low": 0.02415, "close": 0.02519, "volume": 120415774.5, "close_time": 1755014399999, "quote_volume": 2990379.959387, "trades": 17726, "taker_buy_base": 66487142.1, "taker_buy_quote": 1651062.147692 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.02519, "high": 0.02557, "low": 0.02509, "close": 0.02557, "volume": 92030026.2, "close_time": 1755028799999, "quote_volume": 2332676.356459, "trades": 12190, "taker_buy_base": 43507331.1, "taker_buy_quote": 1102903.440841 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.02557, "high": 0.02592, "low": 0.02553, "close": 0.0257, "volume": 77286072.2, "close_time": 1755043199999, "quote_volume": 1989178.398612, "trades": 11399, "taker_buy_base": 36253917.2, "taker_buy_quote": 933250.679628 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0257, "high": 0.02584, "low": 0.02533, "close": 0.02575, "volume": 79995426.8, "close_time": 1755057599999, "quote_volume": 2046271.230753, "trades": 8831, "taker_buy_base": 32633537.4, "taker_buy_quote": 834948.589065 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.02574, "high": 0.02592, "low": 0.02534, "close": 0.02576, "volume": 45768581.1, "close_time": 1755071999999, "quote_volume": 1172190.722842, "trades": 6454, "taker_buy_base": 25066253.5, "taker_buy_quote": 642328.720158 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.02576, "high": 0.02636, "low": 0.02574, "close": 0.02626, "volume": 94984722.3, "close_time": 1755086399999, "quote_volume": 2481053.504998, "trades": 11234, "taker_buy_base": 44549880.1, "taker_buy_quote": 1163801.144655 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.02626, "high": 0.0265, "low": 0.02585, "close": 0.02617, "volume": 132521754.4, "close_time": 1755100799999, "quote_volume": 3474005.941549, "trades": 21219, "taker_buy_base": 55910512.6, "taker_buy_quote": 1465556.249902 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.02617, "high": 0.0265, "low": 0.02604, "close": 0.02648, "volume": 59272531.1, "close_time": 1755115199999, "quote_volume": 1558463.627418, "trades": 7808, "taker_buy_base": 27625857.8, "taker_buy_quote": 726672.119317 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.02649, "high": 0.02666, "low": 0.02622, "close": 0.02651, "volume": 71118897.0, "close_time": 1755129599999, "quote_volume": 1882102.099333, "trades": 7637, "taker_buy_base": 34292559.0, "taker_buy_quote": 908205.49097 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.02653, "high": 0.02697, "low": 0.02629, "close": 0.02685, "volume": 86626313.8, "close_time": 1755143999999, "quote_volume": 2312924.496797, "trades": 10020, "taker_buy_base": 45696658.9, "taker_buy_quote": 1220711.676329 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.02684, "high": 0.02692, "low": 0.0261, "close": 0.02624, "volume": 74456827.0, "close_time": 1755158399999, "quote_volume": 1970376.009749, "trades": 8792, "taker_buy_base": 31581104.3, "taker_buy_quote": 835657.217979 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.02624, "high": 0.02626, "low": 0.02582, "close": 0.02591, "volume": 94805436.0, "close_time": 1755172799999, "quote_volume": 2464658.635611, "trades": 10509, "taker_buy_base": 44169262.2, "taker_buy_quote": 1148091.09441 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.02591, "high": 0.02611, "low": 0.0246, "close": 0.02497, "volume": 292359735.6, "close_time": 1755187199999, "quote_volume": 7369491.213811, "trades": 45449, "taker_buy_base": 146315244.1, "taker_buy_quote": 3690671.470707 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.02496, "high": 0.02496, "low": 0.02432, "close": 0.02466, "volume": 112489582.2, "close_time": 1755201599999, "quote_volume": 2771598.752721, "trades": 16081, "taker_buy_base": 55046011.3, "taker_buy_quote": 1356328.847607 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.02466, "high": 0.02473, "low": 0.02412, "close": 0.02463, "volume": 77696684.0, "close_time": 1755215999999, "quote_volume": 1897393.448918, "trades": 12626, "taker_buy_base": 37840907.1, "taker_buy_quote": 924041.208671 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.02463, "high": 0.02498, "low": 0.02449, "close": 0.02497, "volume": 58589883.2, "close_time": 1755230399999, "quote_volume": 1446426.764237, "trades": 8317, "taker_buy_base": 29469416.9, "taker_buy_quote": 728153.605354 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.02497, "high": 0.02519, "low": 0.02465, "close": 0.02501, "volume": 61583638.4, "close_time": 1755244799999, "quote_volume": 1535136.840331, "trades": 7983, "taker_buy_base": 34381479.2, "taker_buy_quote": 857263.634021 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.02502, "high": 0.02509, "low": 0.0247, "close": 0.02478, "volume": 35076962.0, "close_time": 1755259199999, "quote_volume": 873365.157109, "trades": 5842, "taker_buy_base": 17643220.8, "taker_buy_quote": 439440.286903 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.02478, "high": 0.02503, "low": 0.02386, "close": 0.024, "volume": 129120726.1, "close_time": 1755273599999, "quote_volume": 3146834.520188, "trades": 22212, "taker_buy_base": 59949611.6, "taker_buy_quote": 1461434.55186 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.02399, "high": 0.02425, "low": 0.02377, "close": 0.02397, "volume": 71698110.0, "close_time": 1755287999999, "quote_volume": 1720814.556771, "trades": 8238, "taker_buy_base": 39449299.6, "taker_buy_quote": 947066.443514 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.02396, "high": 0.02454, "low": 0.0239, "close": 0.02433, "volume": 24799828.8, "close_time": 1755302399999, "quote_volume": 600183.098904, "trades": 4334, "taker_buy_base": 13168994.8, "taker_buy_quote": 318674.086962 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.02434, "high": 0.02469, "low": 0.02428, "close": 0.02442, "volume": 29790905.6, "close_time": 1755316799999, "quote_volume": 729937.554999, "trades": 4472, "taker_buy_base": 14853103.8, "taker_buy_quote": 363961.265828 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.02443, "high": 0.02464, "low": 0.02429, "close": 0.0246, "volume": 22525105.7, "close_time": 1755331199999, "quote_volume": 550069.979833, "trades": 3689, "taker_buy_base": 13731740.3, "taker_buy_quote": 335214.959108 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.0246, "high": 0.02468, "low": 0.02425, "close": 0.02428, "volume": 25878374.0, "close_time": 1755345599999, "quote_volume": 633589.31161, "trades": 5275, "taker_buy_base": 13958904.4, "taker_buy_quote": 341745.475214 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.02429, "high": 0.02486, "low": 0.02423, "close": 0.02475, "volume": 58386647.6, "close_time": 1755359999999, "quote_volume": 1438560.328914, "trades": 8864, "taker_buy_base": 33251401.0, "taker_buy_quote": 819270.091675 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.02476, "high": 0.02483, "low": 0.02452, "close": 0.0247, "volume": 36288330.1, "close_time": 1755374399999, "quote_volume": 896365.423003, "trades": 5382, "taker_buy_base": 19469782.3, "taker_buy_quote": 480918.761146 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.02471, "high": 0.02486, "low": 0.02458, "close": 0.02464, "volume": 17968401.6, "close_time": 1755388799999, "quote_volume": 444052.833393, "trades": 2912, "taker_buy_base": 9898167.8, "taker_buy_quote": 244663.836224 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.02464, "high": 0.02491, "low": 0.02445, "close": 0.02482, "volume": 24435427.7, "close_time": 1755403199999, "quote_volume": 601640.216503, "trades": 3714, "taker_buy_base": 14119853.9, "taker_buy_quote": 347661.873178 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.02482, "high": 0.02507, "low": 0.02482, "close": 0.02503, "volume": 40777808.3, "close_time": 1755417599999, "quote_volume": 1017604.89055, "trades": 5829, "taker_buy_base": 21657874.9, "taker_buy_quote": 540446.486472 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.02503, "high": 0.02529, "low": 0.02493, "close": 0.02527, "volume": 58599579.3, "close_time": 1755431999999, "quote_volume": 1472535.371582, "trades": 8147, "taker_buy_base": 31272257.6, "taker_buy_quote": 785728.779902 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.02528, "high": 0.02565, "low": 0.02509, "close": 0.02563, "volume": 47731939.7, "close_time": 1755446399999, "quote_volume": 1208569.188363, "trades": 7060, "taker_buy_base": 21416165.2, "taker_buy_quote": 542688.653762 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.02564, "high": 0.0257, "low": 0.02475, "close": 0.02486, "volume": 73209287.7, "close_time": 1755460799999, "quote_volume": 1840850.675077, "trades": 12541, "taker_buy_base": 33991102.4, "taker_buy_quote": 854190.332534 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.02487, "high": 0.02524, "low": 0.02473, "close": 0.02476, "volume": 40130416.2, "close_time": 1755475199999, "quote_volume": 1001547.588359, "trades": 6013, "taker_buy_base": 20746059.4, "taker_buy_quote": 518238.568227 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.02476, "high": 0.0248, "low": 0.02372, "close": 0.02397, "volume": 94553561.3, "close_time": 1755489599999, "quote_volume": 2287563.417165, "trades": 17525, "taker_buy_base": 45585601.2, "taker_buy_quote": 1101759.185903 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.02397, "high": 0.0241, "low": 0.02349, "close": 0.02362, "volume": 85871698.2, "close_time": 1755503999999, "quote_volume": 2040748.292412, "trades": 11360, "taker_buy_base": 42571968.7, "taker_buy_quote": 1012137.058438 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.02362, "high": 0.02371, "low": 0.02332, "close": 0.02356, "volume": 98464573.1, "close_time": 1755518399999, "quote_volume": 2315672.107705, "trades": 9437, "taker_buy_base": 57493946.2, "taker_buy_quote": 1351782.181255 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.02356, "high": 0.02395, "low": 0.02345, "close": 0.02381, "volume": 77195415.1, "close_time": 1755532799999, "quote_volume": 1827932.040404, "trades": 9927, "taker_buy_base": 38816593.5, "taker_buy_quote": 919163.308446 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.02381, "high": 0.02407, "low": 0.02356, "close": 0.02394, "volume": 53037695.0, "close_time": 1755547199999, "quote_volume": 1261895.302452, "trades": 6285, "taker_buy_base": 27976887.7, "taker_buy_quote": 665932.200507 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.02392, "high": 0.02421, "low": 0.02372, "close": 0.02385, "volume": 19931043.5, "close_time": 1755561599999, "quote_volume": 477412.480474, "trades": 2872, "taker_buy_base": 8742590.5, "taker_buy_quote": 209684.472761 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.02385, "high": 0.02412, "low": 0.02331, "close": 0.02338, "volume": 45814687.7, "close_time": 1755575999999, "quote_volume": 1083737.620857, "trades": 6961, "taker_buy_base": 24936058.5, "taker_buy_quote": 589029.676218 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.02338, "high": 0.02363, "low": 0.02319, "close": 0.02346, "volume": 120595979.4, "close_time": 1755590399999, "quote_volume": 2831405.577582, "trades": 28265, "taker_buy_base": 59368354.9, "taker_buy_quote": 1394091.399131 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.02345, "high": 0.02387, "low": 0.02328, "close": 0.02384, "volume": 52820671.8, "close_time": 1755604799999, "quote_volume": 1249417.417285, "trades": 7469, "taker_buy_base": 29554023.7, "taker_buy_quote": 698976.720749 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.02383, "high": 0.02395, "low": 0.02324, "close": 0.02328, "volume": 80241651.1, "close_time": 1755619199999, "quote_volume": 1890235.110097, "trades": 12123, "taker_buy_base": 39316806.7, "taker_buy_quote": 926267.318339 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.02329, "high": 0.02338, "low": 0.02296, "close": 0.02313, "volume": 68639592.6, "close_time": 1755633599999, "quote_volume": 1590472.447861, "trades": 13511, "taker_buy_base": 31961647.3, "taker_buy_quote": 740545.282453 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.02312, "high": 0.02327, "low": 0.02292, "close": 0.02296, "volume": 40792595.9, "close_time": 1755647999999, "quote_volume": 941533.100079, "trades": 6910, "taker_buy_base": 18802075.6, "taker_buy_quote": 433968.023145 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.02296, "high": 0.02335, "low": 0.02283, "close": 0.02318, "volume": 67010547.9, "close_time": 1755662399999, "quote_volume": 1545977.167022, "trades": 8954, "taker_buy_base": 34749696.9, "taker_buy_quote": 801753.686039 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.02318, "high": 0.0233, "low": 0.02297, "close": 0.02299, "volume": 39076887.9, "close_time": 1755676799999, "quote_volume": 903858.738519, "trades": 4775, "taker_buy_base": 20793579.1, "taker_buy_quote": 481053.570889 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.02299, "high": 0.02351, "low": 0.02291, "close": 0.02341, "volume": 51923931.8, "close_time": 1755691199999, "quote_volume": 1207082.271757, "trades": 8020, "taker_buy_base": 30264028.6, "taker_buy_quote": 703918.71484 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.02342, "high": 0.02385, "low": 0.02289, "close": 0.02368, "volume": 96191636.6, "close_time": 1755705599999, "quote_volume": 2255199.214274, "trades": 17027, "taker_buy_base": 49695839.5, "taker_buy_quote": 1166432.768936 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.02369, "high": 0.02402, "low": 0.02357, "close": 0.02401, "volume": 46938038.2, "close_time": 1755719999999, "quote_volume": 1118469.975611, "trades": 6352, "taker_buy_base": 23258057.8, "taker_buy_quote": 554234.035912 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.02401, "high": 0.02402, "low": 0.02382, "close": 0.02388, "volume": 19805007.9, "close_time": 1755734399999, "quote_volume": 474141.798746, "trades": 3110, "taker_buy_base": 9145429.0, "taker_buy_quote": 218993.38856 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.02387, "high": 0.02441, "low": 0.02379, "close": 0.02403, "volume": 88725896.3, "close_time": 1755748799999, "quote_volume": 2145101.567737, "trades": 12325, "taker_buy_base": 50624515.3, "taker_buy_quote": 1224005.811323 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.02403, "high": 0.02432, "low": 0.02387, "close": 0.02422, "volume": 42837171.9, "close_time": 1755763199999, "quote_volume": 1030559.311358, "trades": 4774, "taker_buy_base": 19930273.0, "taker_buy_quote": 479823.232385 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.02423, "high": 0.02426, "low": 0.02385, "close": 0.02395, "volume": 56721570.6, "close_time": 1755777599999, "quote_volume": 1363543.141587, "trades": 6825, "taker_buy_base": 28149482.7, "taker_buy_quote": 676702.91135 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.02396, "high": 0.02417, "low": 0.02356, "close": 0.02364, "volume": 47942469.3, "close_time": 1755791999999, "quote_volume": 1143045.970794, "trades": 7213, "taker_buy_base": 25723085.8, "taker_buy_quote": 613378.2877 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.02366, "high": 0.02395, "low": 0.02354, "close": 0.02363, "volume": 35640247.7, "close_time": 1755806399999, "quote_volume": 844604.029367, "trades": 4747, "taker_buy_base": 17399104.0, "taker_buy_quote": 412259.904378 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.02365, "high": 0.02395, "low": 0.02353, "close": 0.02364, "volume": 19971051.3, "close_time": 1755820799999, "quote_volume": 474571.463809, "trades": 3000, "taker_buy_base": 11607080.1, "taker_buy_quote": 275949.153114 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.02366, "high": 0.02388, "low": 0.0234, "close": 0.02346, "volume": 67745535.4, "close_time": 1755835199999, "quote_volume": 1600093.248974, "trades": 6956, "taker_buy_base": 38459475.6, "taker_buy_quote": 908582.475128 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.02346, "high": 0.02377, "low": 0.02346, "close": 0.02369, "volume": 37826006.2, "close_time": 1755849599999, "quote_volume": 893860.102013, "trades": 4399, "taker_buy_base": 19556812.1, "taker_buy_quote": 462065.474999 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.02367, "high": 0.02384, "low": 0.02326, "close": 0.02327, "volume": 49470267.8, "close_time": 1755863999999, "quote_volume": 1163718.873657, "trades": 4736, "taker_buy_base": 24296277.7, "taker_buy_quote": 571538.919916 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.02328, "high": 0.02462, "low": 0.02294, "close": 0.02444, "volume": 269285759.1, "close_time": 1755878399999, "quote_volume": 6446664.089815, "trades": 30119, "taker_buy_base": 132114835.0, "taker_buy_quote": 3161810.121313 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.02443, "high": 0.02525, "low": 0.02443, "close": 0.02515, "volume": 155722637.9, "close_time": 1755892799999, "quote_volume": 3892685.474493, "trades": 30614, "taker_buy_base": 76131024.7, "taker_buy_quote": 1902771.123367 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.02516, "high": 0.02549, "low": 0.02515, "close": 0.02534, "volume": 85448781.3, "close_time": 1755907199999, "quote_volume": 2167403.095808, "trades": 15010, "taker_buy_base": 39335425.0, "taker_buy_quote": 997964.34698 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.02535, "high": 0.0265, "low": 0.02533, "close": 0.02557, "volume": 235972348.9, "close_time": 1755921599999, "quote_volume": 6132410.756541, "trades": 44618, "taker_buy_base": 143699517.1, "taker_buy_quote": 3739957.66797 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.02557, "high": 0.02613, "low": 0.02553, "close": 0.02565, "volume": 103425930.5, "close_time": 1755935999999, "quote_volume": 2677564.722867, "trades": 17586, "taker_buy_base": 41675863.7, "taker_buy_quote": 1078572.480589 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.02565, "high": 0.0257, "low": 0.02515, "close": 0.02528, "volume": 76830006.8, "close_time": 1755950399999, "quote_volume": 1951726.493726, "trades": 10415, "taker_buy_base": 37008858.2, "taker_buy_quote": 940073.432242 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.02529, "high": 0.02547, "low": 0.02518, "close": 0.02523, "volume": 61675653.6, "close_time": 1755964799999, "quote_volume": 1560541.795956, "trades": 8947, "taker_buy_base": 33025679.7, "taker_buy_quote": 835850.73295 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.02524, "high": 0.02564, "low": 0.02516, "close": 0.02564, "volume": 38172313.8, "close_time": 1755979199999, "quote_volume": 966880.926756, "trades": 4930, "taker_buy_base": 22580771.1, "taker_buy_quote": 571585.407079 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.02565, "high": 0.02565, "low": 0.02539, "close": 0.02558, "volume": 30596980.8, "close_time": 1755993599999, "quote_volume": 780857.010571, "trades": 4472, "taker_buy_base": 15695815.4, "taker_buy_quote": 400637.321099 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.02558, "high": 0.02569, "low": 0.02527, "close": 0.02537, "volume": 46238389.6, "close_time": 1756007999999, "quote_volume": 1178960.359645, "trades": 5857, "taker_buy_base": 23757047.5, "taker_buy_quote": 605854.367842 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.02538, "high": 0.02541, "low": 0.02488, "close": 0.02489, "volume": 72557708.9, "close_time": 1756022399999, "quote_volume": 1821723.414571, "trades": 8288, "taker_buy_base": 41363558.6, "taker_buy_quote": 1038658.112177 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.02489, "high": 0.02518, "low": 0.02479, "close": 0.02495, "volume": 80673674.6, "close_time": 1756036799999, "quote_volume": 2011527.224648, "trades": 8930, "taker_buy_base": 40725670.2, "taker_buy_quote": 1015089.432189 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.02495, "high": 0.02533, "low": 0.02494, "close": 0.02521, "volume": 79886732.9, "close_time": 1756051199999, "quote_volume": 2008649.220927, "trades": 12553, "taker_buy_base": 40403452.0, "taker_buy_quote": 1015716.819614 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.02522, "high": 0.02712, "low": 0.02508, "close": 0.02617, "volume": 339637651.7, "close_time": 1756065599999, "quote_volume": 8910924.078249, "trades": 57455, "taker_buy_base": 172408387.7, "taker_buy_quote": 4527043.519338 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.02618, "high": 0.0264, "low": 0.02559, "close": 0.02604, "volume": 116445190.6, "close_time": 1756079999999, "quote_volume": 3027773.866966, "trades": 24514, "taker_buy_base": 60626758.5, "taker_buy_quote": 1576111.738147 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.02605, "high": 0.02689, "low": 0.02577, "close": 0.02672, "volume": 251407917.0, "close_time": 1756094399999, "quote_volume": 6627462.976939, "trades": 43782, "taker_buy_base": 140691025.7, "taker_buy_quote": 3706527.386789 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.02672, "high": 0.02725, "low": 0.02543, "close": 0.0255, "volume": 425136041.3, "close_time": 1756108799999, "quote_volume": 11194537.027328, "trades": 44982, "taker_buy_base": 232503970.1, "taker_buy_quote": 6134944.171906 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.0255, "high": 0.02628, "low": 0.02533, "close": 0.02617, "volume": 189831137.7, "close_time": 1756123199999, "quote_volume": 4888374.82075, "trades": 23468, "taker_buy_base": 104462742.2, "taker_buy_quote": 2691742.385144 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.02616, "high": 0.0264, "low": 0.02553, "close": 0.02575, "volume": 243342840.4, "close_time": 1756137599999, "quote_volume": 6313714.515224, "trades": 30063, "taker_buy_base": 123499238.0, "taker_buy_quote": 3209187.018261 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.02575, "high": 0.02582, "low": 0.02461, "close": 0.02463, "volume": 162469323.3, "close_time": 1756151999999, "quote_volume": 4085276.322183, "trades": 19194, "taker_buy_base": 68707698.8, "taker_buy_quote": 1726277.559534 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.02464, "high": 0.02472, "low": 0.02397, "close": 0.02424, "volume": 166700428.6, "close_time": 1756166399999, "quote_volume": 4047577.371207, "trades": 22297, "taker_buy_base": 88146122.0, "taker_buy_quote": 2140631.667017 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.02424, "high": 0.0244, "low": 0.02375, "close": 0.02422, "volume": 111432882.7, "close_time": 1756180799999, "quote_volume": 2681402.084203, "trades": 10565, "taker_buy_base": 49704831.1, "taker_buy_quote": 1196240.335836 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.02422, "high": 0.02463, "low": 0.02406, "close": 0.02443, "volume": 77534068.2, "close_time": 1756195199999, "quote_volume": 1893571.0431, "trades": 8607, "taker_buy_base": 39060546.3, "taker_buy_quote": 954108.025371 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.02443, "high": 0.02455, "low": 0.02414, "close": 0.02423, "volume": 48841694.6, "close_time": 1756209599999, "quote_volume": 1190047.33355, "trades": 6802, "taker_buy_base": 23053850.5, "taker_buy_quote": 562259.657562 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.02423, "high": 0.02484, "low": 0.02409, "close": 0.02466, "volume": 90228513.5, "close_time": 1756223999999, "quote_volume": 2214140.210399, "trades": 17321, "taker_buy_base": 48058301.8, "taker_buy_quote": 1179785.304895 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.02467, "high": 0.02529, "low": 0.02454, "close": 0.02525, "volume": 80201419.1, "close_time": 1756238399999, "quote_volume": 1999246.336972, "trades": 10933, "taker_buy_base": 41352121.8, "taker_buy_quote": 1030381.591937 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.02524, "high": 0.02535, "low": 0.02505, "close": 0.02515, "volume": 45101119.0, "close_time": 1756252799999, "quote_volume": 1137046.775314, "trades": 6243, "taker_buy_base": 22404432.4, "taker_buy_quote": 564876.670368 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.02516, "high": 0.02542, "low": 0.02469, "close": 0.02492, "volume": 67325743.1, "close_time": 1756267199999, "quote_volume": 1682055.156184, "trades": 9198, "taker_buy_base": 28831314.1, "taker_buy_quote": 720706.86514 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.02492, "high": 0.02521, "low": 0.02467, "close": 0.02473, "volume": 47323760.7, "close_time": 1756281599999, "quote_volume": 1182111.821084, "trades": 6746, "taker_buy_base": 21946770.3, "taker_buy_quote": 548635.363302 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.02474, "high": 0.02493, "low": 0.02457, "close": 0.02487, "volume": 69428220.4, "close_time": 1756295999999, "quote_volume": 1719041.740123, "trades": 7236, "taker_buy_base": 33241573.1, "taker_buy_quote": 823475.635058 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.02486, "high": 0.02521, "low": 0.02467, "close": 0.02503, "volume": 81555430.0, "close_time": 1756310399999, "quote_volume": 2033553.270373, "trades": 11154, "taker_buy_base": 37929986.3, "taker_buy_quote": 945753.737714 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.02505, "high": 0.02535, "low": 0.02483, "close": 0.02505, "volume": 49624449.7, "close_time": 1756324799999, "quote_volume": 1244467.746178, "trades": 7547, "taker_buy_base": 22205374.7, "taker_buy_quote": 556933.584184 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.02505, "high": 0.02539, "low": 0.02473, "close": 0.02487, "volume": 73546459.8, "close_time": 1756339199999, "quote_volume": 1842218.815762, "trades": 13623, "taker_buy_base": 34268857.1, "taker_buy_quote": 858377.010743 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.02488, "high": 0.02516, "low": 0.02459, "close": 0.02513, "volume": 33892749.2, "close_time": 1756353599999, "quote_volume": 843262.862151, "trades": 5159, "taker_buy_base": 14988099.8, "taker_buy_quote": 373085.609589 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.02513, "high": 0.02537, "low": 0.02506, "close": 0.02528, "volume": 53285384.3, "close_time": 1756367999999, "quote_volume": 1343356.104252, "trades": 6736, "taker_buy_base": 24318709.4, "taker_buy_quote": 613033.757692 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.02528, "high": 0.02579, "low": 0.025, "close": 0.02556, "volume": 83961904.0, "close_time": 1756382399999, "quote_volume": 2134602.402328, "trades": 11700, "taker_buy_base": 41909022.1, "taker_buy_quote": 1064923.648199 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.02557, "high": 0.02587, "low": 0.02537, "close": 0.02543, "volume": 97329040.5, "close_time": 1756396799999, "quote_volume": 2498896.784846, "trades": 17447, "taker_buy_base": 47496576.9, "taker_buy_quote": 1219818.070176 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.02544, "high": 0.02562, "low": 0.02487, "close": 0.02489, "volume": 57471861.9, "close_time": 1756411199999, "quote_volume": 1449821.13592, "trades": 9412, "taker_buy_base": 28589181.6, "taker_buy_quote": 721602.679633 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.0249, "high": 0.0257, "low": 0.02485, "close": 0.02561, "volume": 36169230.9, "close_time": 1756425599999, "quote_volume": 917508.583202, "trades": 5604, "taker_buy_base": 18252142.6, "taker_buy_quote": 462842.504421 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.02562, "high": 0.02568, "low": 0.0251, "close": 0.02532, "volume": 53331780.0, "close_time": 1756439999999, "quote_volume": 1353930.629329, "trades": 7181, "taker_buy_base": 25963584.2, "taker_buy_quote": 659742.361122 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.02532, "high": 0.02536, "low": 0.02455, "close": 0.02462, "volume": 90372740.9, "close_time": 1756454399999, "quote_volume": 2253001.47287, "trades": 9684, "taker_buy_base": 45537991.9, "taker_buy_quote": 1134893.844337 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.02463, "high": 0.0247, "low": 0.02416, "close": 0.02446, "volume": 84491995.9, "close_time": 1756468799999, "quote_volume": 2064088.745889, "trades": 9783, "taker_buy_base": 44154789.1, "taker_buy_quote": 1078566.352281 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.02446, "high": 0.02503, "low": 0.02406, "close": 0.02419, "volume": 95002030.4, "close_time": 1756483199999, "quote_volume": 2323457.334386, "trades": 14101, "taker_buy_base": 51028252.7, "taker_buy_quote": 1247542.969743 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.02419, "high": 0.02435, "low": 0.02394, "close": 0.02417, "volume": 56618049.3, "close_time": 1756497599999, "quote_volume": 1364097.997063, "trades": 9776, "taker_buy_base": 25073355.2, "taker_buy_quote": 604444.123791 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.02418, "high": 0.02434, "low": 0.02394, "close": 0.02425, "volume": 31243500.1, "close_time": 1756511999999, "quote_volume": 755113.224176, "trades": 4108, "taker_buy_base": 14568739.5, "taker_buy_quote": 352205.833074 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.02424, "high": 0.02476, "low": 0.02415, "close": 0.02458, "volume": 63854605.4, "close_time": 1756526399999, "quote_volume": 1559290.87307, "trades": 7690, "taker_buy_base": 37208664.6, "taker_buy_quote": 908377.005294 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.02459, "high": 0.02462, "low": 0.02442, "close": 0.02457, "volume": 18748820.5, "close_time": 1756540799999, "quote_volume": 459937.003618, "trades": 2548, "taker_buy_base": 7199224.7, "taker_buy_quote": 176628.639931 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.02457, "high": 0.0247, "low": 0.02435, "close": 0.02462, "volume": 19317851.3, "close_time": 1756555199999, "quote_volume": 473926.460342, "trades": 2505, "taker_buy_base": 9874011.3, "taker_buy_quote": 242310.015065 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.02462, "high": 0.0247, "low": 0.02422, "close": 0.02467, "volume": 38855489.7, "close_time": 1756569599999, "quote_volume": 949733.90123, "trades": 4201, "taker_buy_base": 17730316.9, "taker_buy_quote": 433580.801226 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.02467, "high": 0.02469, "low": 0.02447, "close": 0.02469, "volume": 24018304.8, "close_time": 1756583999999, "quote_volume": 590369.209153, "trades": 2889, "taker_buy_base": 15507297.8, "taker_buy_quote": 381146.767051 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.02469, "high": 0.02477, "low": 0.0245, "close": 0.02471, "volume": 26463139.1, "close_time": 1756598399999, "quote_volume": 652515.743743, "trades": 2627, "taker_buy_base": 11145720.3, "taker_buy_quote": 274727.236953 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.02471, "high": 0.02493, "low": 0.02454, "close": 0.0249, "volume": 52449851.5, "close_time": 1756612799999, "quote_volume": 1298912.779587, "trades": 4724, "taker_buy_base": 23010983.7, "taker_buy_quote": 570136.756025 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.0249, "high": 0.02491, "low": 0.02451, "close": 0.02452, "volume": 31706610.2, "close_time": 1756627199999, "quote_volume": 782421.157828, "trades": 3172, "taker_buy_base": 12547431.8, "taker_buy_quote": 309333.876222 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.02452, "high": 0.02483, "low": 0.02451, "close": 0.02468, "volume": 31174781.3, "close_time": 1756641599999, "quote_volume": 769168.727587, "trades": 3490, "taker_buy_base": 17307044.5, "taker_buy_quote": 427091.495081 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.02468, "high": 0.02471, "low": 0.02435, "close": 0.02459, "volume": 31767626.4, "close_time": 1756655999999, "quote_volume": 779095.913, "trades": 3495, "taker_buy_base": 16289633.2, "taker_buy_quote": 399540.219862 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.02459, "high": 0.02465, "low": 0.02438, "close": 0.02443, "volume": 21099436.1, "close_time": 1756670399999, "quote_volume": 516837.816653, "trades": 2699, "taker_buy_base": 10599591.4, "taker_buy_quote": 259644.599053 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.02443, "high": 0.02458, "low": 0.02413, "close": 0.02414, "volume": 28609836.8, "close_time": 1756684799999, "quote_volume": 697794.759282, "trades": 2906, "taker_buy_base": 14088184.7, "taker_buy_quote": 343527.533639 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.02413, "high": 0.02423, "low": 0.02371, "close": 0.02382, "volume": 54928455.7, "close_time": 1756699199999, "quote_volume": 1314692.919855, "trades": 5767, "taker_buy_base": 27122774.6, "taker_buy_quote": 649246.575603 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.02382, "high": 0.0245, "low": 0.02361, "close": 0.02449, "volume": 59310385.6, "close_time": 1756713599999, "quote_volume": 1420760.119187, "trades": 6383, "taker_buy_base": 28501932.3, "taker_buy_quote": 682078.855386 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.02449, "high": 0.02468, "low": 0.0239, "close": 0.02392, "volume": 81011750.2, "close_time": 1756727999999, "quote_volume": 1973369.949278, "trades": 11003, "taker_buy_base": 37993583.1, "taker_buy_quote": 925635.681368 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.02392, "high": 0.02407, "low": 0.02367, "close": 0.0237, "volume": 64610695.9, "close_time": 1756742399999, "quote_volume": 1539973.894803, "trades": 7979, "taker_buy_base": 32551981.1, "taker_buy_quote": 775932.696297 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.0237, "high": 0.02376, "low": 0.02347, "close": 0.02376, "volume": 43819597.0, "close_time": 1756756799999, "quote_volume": 1034420.944488, "trades": 7798, "taker_buy_base": 21524942.9, "taker_buy_quote": 508199.523058 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.02376, "high": 0.02378, "low": 0.02303, "close": 0.02353, "volume": 73995241.5, "close_time": 1756771199999, "quote_volume": 1726353.875159, "trades": 14588, "taker_buy_base": 37824804.5, "taker_buy_quote": 881760.540098 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.02354, "high": 0.02391, "low": 0.02326, "close": 0.02381, "volume": 64308534.4, "close_time": 1756785599999, "quote_volume": 1510788.162319, "trades": 6838, "taker_buy_base": 36746304.5, "taker_buy_quote": 863278.597602 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.02381, "high": 0.02389, "low": 0.02357, "close": 0.02362, "volume": 27871426.5, "close_time": 1756799999999, "quote_volume": 662699.81992, "trades": 3286, "taker_buy_base": 12803524.0, "taker_buy_quote": 304476.489915 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.02362, "high": 0.02387, "low": 0.02356, "close": 0.0236, "volume": 33088462.2, "close_time": 1756814399999, "quote_volume": 784807.529084, "trades": 3794, "taker_buy_base": 15582950.5, "taker_buy_quote": 369831.152023 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.0236, "high": 0.02395, "low": 0.02313, "close": 0.02346, "volume": 91438008.6, "close_time": 1756828799999, "quote_volume": 2154003.922257, "trades": 12036, "taker_buy_base": 46826041.6, "taker_buy_quote": 1103224.645506 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.02347, "high": 0.02374, "low": 0.02341, "close": 0.02352, "volume": 23935230.2, "close_time": 1756843199999, "quote_volume": 564079.087367, "trades": 4092, "taker_buy_base": 12585303.8, "taker_buy_quote": 296752.782245 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.02352, "high": 0.02394, "low": 0.02347, "close": 0.02389, "volume": 25738517.5, "close_time": 1756857599999, "quote_volume": 612744.698177, "trades": 3745, "taker_buy_base": 13068360.8, "taker_buy_quote": 311072.463313 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.02389, "high": 0.02405, "low": 0.02373, "close": 0.02384, "volume": 58764920.4, "close_time": 1756871999999, "quote_volume": 1405885.514799, "trades": 5006, "taker_buy_base": 42678085.4, "taker_buy_quote": 1021362.176404 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.02384, "high": 0.02387, "low": 0.02351, "close": 0.02368, "volume": 31506604.2, "close_time": 1756886399999, "quote_volume": 745295.774504, "trades": 3649, "taker_buy_base": 14820949.2, "taker_buy_quote": 350525.167659 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.02368, "high": 0.02395, "low": 0.02364, "close": 0.02383, "volume": 31252597.0, "close_time": 1756900799999, "quote_volume": 743730.540212, "trades": 4460, "taker_buy_base": 15543148.6, "taker_buy_quote": 369840.014954 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.02384, "high": 0.02419, "low": 0.02375, "close": 0.02405, "volume": 66870507.8, "close_time": 1756915199999, "quote_volume": 1603635.259113, "trades": 7220, "taker_buy_base": 33798120.3, "taker_buy_quote": 810437.465926 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.02406, "high": 0.0241, "low": 0.02386, "close": 0.024, "volume": 25704499.1, "close_time": 1756929599999, "quote_volume": 616334.839766, "trades": 3155, "taker_buy_base": 15196392.9, "taker_buy_quote": 364378.23691 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.024, "high": 0.02406, "low": 0.02389, "close": 0.02392, "volume": 17778025.3, "close_time": 1756943999999, "quote_volume": 426124.905667, "trades": 2359, "taker_buy_base": 10497806.5, "taker_buy_quote": 251643.361998 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.02393, "high": 0.02406, "low": 0.02359, "close": 0.02361, "volume": 24703064.8, "close_time": 1756958399999, "quote_volume": 589006.497131, "trades": 3063, "taker_buy_base": 11988128.1, "taker_buy_quote": 285783.274314 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.02361, "high": 0.02366, "low": 0.02327, "close": 0.02333, "volume": 43619576.5, "close_time": 1756972799999, "quote_volume": 1021106.212376, "trades": 5455, "taker_buy_base": 23575521.2, "taker_buy_quote": 551811.986924 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.02332, "high": 0.02349, "low": 0.02329, "close": 0.02335, "volume": 26474483.7, "close_time": 1756987199999, "quote_volume": 619172.058415, "trades": 2745, "taker_buy_base": 17011159.7, "taker_buy_quote": 397922.952988 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.02334, "high": 0.02346, "low": 0.02308, "close": 0.02318, "volume": 61212391.6, "close_time": 1757001599999, "quote_volume": 1423056.389599, "trades": 6961, "taker_buy_base": 32611765.3, "taker_buy_quote": 758172.106999 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.02318, "high": 0.02321, "low": 0.02294, "close": 0.02301, "volume": 42028033.1, "close_time": 1757015999999, "quote_volume": 969546.605385, "trades": 3572, "taker_buy_base": 20330211.9, "taker_buy_quote": 469134.567083 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.023, "high": 0.02339, "low": 0.02298, "close": 0.02313, "volume": 20910408.1, "close_time": 1757030399999, "quote_volume": 485432.962855, "trades": 2420, "taker_buy_base": 9739161.9, "taker_buy_quote": 226140.091788 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.02312, "high": 0.02334, "low": 0.02307, "close": 0.02328, "volume": 25106407.8, "close_time": 1757044799999, "quote_volume": 583017.717177, "trades": 3080, "taker_buy_base": 13900052.6, "taker_buy_quote": 322780.252958 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.02328, "high": 0.02374, "low": 0.0232, "close": 0.0237, "volume": 43644039.9, "close_time": 1757059199999, "quote_volume": 1022337.514873, "trades": 4463, "taker_buy_base": 22942648.3, "taker_buy_quote": 537242.727994 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.0237, "high": 0.02391, "low": 0.02356, "close": 0.02375, "volume": 54294074.8, "close_time": 1757073599999, "quote_volume": 1289252.845166, "trades": 6718, "taker_buy_base": 26136999.5, "taker_buy_quote": 621032.110541 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.02375, "high": 0.02403, "low": 0.02322, "close": 0.02345, "volume": 94469538.6, "close_time": 1757087999999, "quote_volume": 2233012.612325, "trades": 13725, "taker_buy_base": 46399596.3, "taker_buy_quote": 1097299.698165 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.02344, "high": 0.02357, "low": 0.02322, "close": 0.02357, "volume": 36017085.4, "close_time": 1757102399999, "quote_volume": 841548.739558, "trades": 4347, "taker_buy_base": 20176012.9, "taker_buy_quote": 471494.720767 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.02357, "high": 0.02377, "low": 0.02349, "close": 0.02358, "volume": 41817649.2, "close_time": 1757116799999, "quote_volume": 988355.886191, "trades": 5476, "taker_buy_base": 19426972.9, "taker_buy_quote": 459185.298941 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.02358, "high": 0.02372, "low": 0.02354, "close": 0.0236, "volume": 17760593.8, "close_time": 1757131199999, "quote_volume": 419595.063663, "trades": 2951, "taker_buy_base": 10118164.2, "taker_buy_quote": 239004.026196 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0233, "close": 0.02337, "volume": 25611376.8, "close_time": 1757145599999, "quote_volume": 598971.420319, "trades": 3307, "taker_buy_base": 14212901.6, "taker_buy_quote": 332359.415859 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.02336, "high": 0.02343, "low": 0.02327, "close": 0.02337, "volume": 18486947.4, "close_time": 1757159999999, "quote_volume": 431559.032968, "trades": 2454, "taker_buy_base": 8929060.6, "taker_buy_quote": 208444.702097 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.02336, "high": 0.02343, "low": 0.02323, "close": 0.02324, "volume": 19226502.5, "close_time": 1757174399999, "quote_volume": 448120.677076, "trades": 2725, "taker_buy_base": 9483958.3, "taker_buy_quote": 221114.861254 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.02324, "high": 0.02336, "low": 0.02311, "close": 0.02312, "volume": 29836728.1, "close_time": 1757188799999, "quote_volume": 693129.540736, "trades": 3830, "taker_buy_base": 12672528.5, "taker_buy_quote": 294575.098052 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.02314, "high": 0.02339, "low": 0.02313, "close": 0.02331, "volume": 11028458.4, "close_time": 1757203199999, "quote_volume": 256745.940714, "trades": 1921, "taker_buy_base": 6531219.5, "taker_buy_quote": 152057.605722 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.02331, "high": 0.02356, "low": 0.02331, "close": 0.02352, "volume": 13415713.4, "close_time": 1757217599999, "quote_volume": 314907.80397, "trades": 2079, "taker_buy_base": 7114270.3, "taker_buy_quote": 167010.953264 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.02352, "high": 0.02362, "low": 0.02339, "close": 0.0235, "volume": 22020785.7, "close_time": 1757231999999, "quote_volume": 517790.945329, "trades": 3323, "taker_buy_base": 10130436.2, "taker_buy_quote": 238190.167204 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.02351, "high": 0.02359, "low": 0.02342, "close": 0.02356, "volume": 15600610.4, "close_time": 1757246399999, "quote_volume": 366751.023104, "trades": 2844, "taker_buy_base": 7804512.4, "taker_buy_quote": 183505.683768 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.02355, "high": 0.0237, "low": 0.02344, "close": 0.0236, "volume": 15766501.3, "close_time": 1757260799999, "quote_volume": 371524.231272, "trades": 3225, "taker_buy_base": 6853887.5, "taker_buy_quote": 161560.955257 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.0236, "high": 0.02366, "low": 0.02328, "close": 0.02335, "volume": 22858081.1, "close_time": 1757275199999, "quote_volume": 535075.317237, "trades": 3019, "taker_buy_base": 7836435.1, "taker_buy_quote": 183473.935735 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.02336, "high": 0.02366, "low": 0.02332, "close": 0.02352, "volume": 15670538.0, "close_time": 1757289599999, "quote_volume": 368236.055357, "trades": 2357, "taker_buy_base": 7138392.1, "taker_buy_quote": 167782.359261 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.02353, "high": 0.02403, "low": 0.0234, "close": 0.0238, "volume": 82857376.8, "close_time": 1757303999999, "quote_volume": 1962632.148896, "trades": 10539, "taker_buy_base": 39520397.4, "taker_buy_quote": 936302.316055 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.02381, "high": 0.0245, "low": 0.02362, "close": 0.02374, "volume": 79746146.9, "close_time": 1757318399999, "quote_volume": 1904762.012231, "trades": 11219, "taker_buy_base": 38441485.5, "taker_buy_quote": 918582.989451 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.02373, "high": 0.02434, "low": 0.02372, "close": 0.0241, "volume": 68279197.7, "close_time": 1757332799999, "quote_volume": 1644761.299028, "trades": 7763, "taker_buy_base": 35499792.4, "taker_buy_quote": 855246.473914 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.02411, "high": 0.02441, "low": 0.02401, "close": 0.02435, "volume": 50952656.4, "close_time": 1757347199999, "quote_volume": 1235487.335049, "trades": 8317, "taker_buy_base": 25628830.1, "taker_buy_quote": 621540.093234 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.02434, "high": 0.02456, "low": 0.02433, "close": 0.02441, "volume": 37432924.5, "close_time": 1757361599999, "quote_volume": 915064.454229, "trades": 6204, "taker_buy_base": 18649169.6, "taker_buy_quote": 455898.617562 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.02442, "high": 0.02449, "low": 0.0242, "close": 0.02436, "volume": 31265133.9, "close_time": 1757375999999, "quote_volume": 761436.218286, "trades": 5278, "taker_buy_base": 15369510.2, "taker_buy_quote": 374438.047476 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.02435, "high": 0.02447, "low": 0.02387, "close": 0.02413, "volume": 41020364.0, "close_time": 1757390399999, "quote_volume": 989730.950343, "trades": 5948, "taker_buy_base": 21640976.5, "taker_buy_quote": 522273.730239 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.02412, "high": 0.02489, "low": 0.02408, "close": 0.02461, "volume": 60940671.0, "close_time": 1757404799999, "quote_volume": 1493823.312868, "trades": 8146, "taker_buy_base": 29444931.3, "taker_buy_quote": 721531.748437 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.0246, "high": 0.02485, "low": 0.02449, "close": 0.02461, "volume": 55239357.4, "close_time": 1757419199999, "quote_volume": 1364250.758945, "trades": 7541, "taker_buy_base": 29645265.9, "taker_buy_quote": 732152.501744 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.02461, "high": 0.02479, "low": 0.02382, "close": 0.02391, "volume": 73061191.6, "close_time": 1757433599999, "quote_volume": 1772349.877431, "trades": 12634, "taker_buy_base": 36049513.7, "taker_buy_quote": 874808.39961 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.02391, "high": 0.02433, "low": 0.02382, "close": 0.02427, "volume": 53705174.1, "close_time": 1757447999999, "quote_volume": 1294079.471985, "trades": 17986, "taker_buy_base": 39587796.5, "taker_buy_quote": 954077.562447 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.02427, "high": 0.02436, "low": 0.02411, "close": 0.02421, "volume": 15176212.7, "close_time": 1757462399999, "quote_volume": 367526.860138, "trades": 2658, "taker_buy_base": 7626259.0, "taker_buy_quote": 184670.738923 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0242, "high": 0.02431, "low": 0.02393, "close": 0.02422, "volume": 42891442.2, "close_time": 1757476799999, "quote_volume": 1034169.616764, "trades": 7230, "taker_buy_base": 21837207.1, "taker_buy_quote": 526757.1228 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.02422, "high": 0.02446, "low": 0.02407, "close": 0.02434, "volume": 38572428.9, "close_time": 1757491199999, "quote_volume": 935704.501376, "trades": 5186, "taker_buy_base": 22283740.1, "taker_buy_quote": 540596.378804 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.02435, "high": 0.02436, "low": 0.02412, "close": 0.02418, "volume": 32196967.4, "close_time": 1757505599999, "quote_volume": 779702.362348, "trades": 5171, "taker_buy_base": 16573334.6, "taker_buy_quote": 401373.755585 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.02418, "high": 0.02469, "low": 0.02413, "close": 0.0245, "volume": 55897942.7, "close_time": 1757519999999, "quote_volume": 1367978.511715, "trades": 8503, "taker_buy_base": 27818524.7, "taker_buy_quote": 681027.528836 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.02451, "high": 0.02465, "low": 0.02406, "close": 0.02419, "volume": 42083005.8, "close_time": 1757534399999, "quote_volume": 1027418.664183, "trades": 5651, "taker_buy_base": 24218631.8, "taker_buy_quote": 591648.995466 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.02419, "high": 0.02447, "low": 0.02416, "close": 0.02441, "volume": 22987470.8, "close_time": 1757548799999, "quote_volume": 559739.210175, "trades": 3849, "taker_buy_base": 12658289.6, "taker_buy_quote": 308322.750837 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.02441, "high": 0.02459, "low": 0.02431, "close": 0.02459, "volume": 23133789.1, "close_time": 1757563199999, "quote_volume": 565136.989811, "trades": 3526, "taker_buy_base": 12836119.4, "taker_buy_quote": 313487.408042 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.02458, "high": 0.02473, "low": 0.02442, "close": 0.02468, "volume": 39781070.1, "close_time": 1757577599999, "quote_volume": 977645.872841, "trades": 4711, "taker_buy_base": 20607514.9, "taker_buy_quote": 506353.859665 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.02467, "high": 0.02476, "low": 0.02444, "close": 0.02447, "volume": 39500783.9, "close_time": 1757591999999, "quote_volume": 972130.520249, "trades": 5214, "taker_buy_base": 18964865.4, "taker_buy_quote": 466975.622375 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.02448, "high": 0.02474, "low": 0.02409, "close": 0.02437, "volume": 75360821.2, "close_time": 1757606399999, "quote_volume": 1837751.105005, "trades": 14472, "taker_buy_base": 36919423.8, "taker_buy_quote": 900295.518207 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.02438, "high": 0.02482, "low": 0.02438, "close": 0.02479, "volume": 22480616.4, "close_time": 1757620799999, "quote_volume": 553415.458821, "trades": 3659, "taker_buy_base": 11365814.3, "taker_buy_quote": 279798.639144 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.0248, "high": 0.02508, "low": 0.02475, "close": 0.02495, "volume": 30051194.8, "close_time": 1757635199999, "quote_volume": 748710.126306, "trades": 3700, "taker_buy_base": 14946756.5, "taker_buy_quote": 372525.086917 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.02496, "high": 0.02517, "low": 0.02486, "close": 0.02495, "volume": 28961126.9, "close_time": 1757649599999, "quote_volume": 724034.676134, "trades": 3679, "taker_buy_base": 15721858.7, "taker_buy_quote": 393039.376098 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.02495, "high": 0.0251, "low": 0.02481, "close": 0.02488, "volume": 31226724.9, "close_time": 1757663999999, "quote_volume": 779558.508225, "trades": 3439, "taker_buy_base": 14974177.8, "taker_buy_quote": 373901.267011 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.02488, "high": 0.0249, "low": 0.02458, "close": 0.0246, "volume": 62183716.8, "close_time": 1757678399999, "quote_volume": 1535864.590518, "trades": 8241, "taker_buy_base": 22079162.1, "taker_buy_quote": 545368.902025 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.0246, "high": 0.02486, "low": 0.02447, "close": 0.02474, "volume": 46819424.5, "close_time": 1757692799999, "quote_volume": 1156811.299237, "trades": 6971, "taker_buy_base": 24294424.7, "taker_buy_quote": 600242.557208 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.02474, "high": 0.02528, "low": 0.02472, "close": 0.02522, "volume": 41684468.8, "close_time": 1757707199999, "quote_volume": 1046090.777349, "trades": 5191, "taker_buy_base": 19125858.2, "taker_buy_quote": 479898.114959 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.02522, "high": 0.02539, "low": 0.0251, "close": 0.02536, "volume": 50784090.7, "close_time": 1757721599999, "quote_volume": 1282820.201125, "trades": 4813, "taker_buy_base": 23538923.4, "taker_buy_quote": 594659.714648 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.02536, "high": 0.02549, "low": 0.02521, "close": 0.02545, "volume": 54590727.6, "close_time": 1757735999999, "quote_volume": 1384156.133846, "trades": 5201, "taker_buy_base": 22620089.1, "taker_buy_quote": 573494.313805 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.02545, "high": 0.02548, "low": 0.02532, "close": 0.02533, "volume": 47025789.1, "close_time": 1757750399999, "quote_volume": 1194854.053563, "trades": 5658, "taker_buy_base": 27981961.3, "taker_buy_quote": 711022.128673 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.02534, "high": 0.02589, "low": 0.02531, "close": 0.02583, "volume": 76398998.8, "close_time": 1757764799999, "quote_volume": 1960257.742775, "trades": 9217, "taker_buy_base": 38589686.9, "taker_buy_quote": 990364.00395 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.02584, "high": 0.02595, "low": 0.02531, "close": 0.02544, "volume": 83884153.0, "close_time": 1757779199999, "quote_volume": 2154227.077282, "trades": 11429, "taker_buy_base": 40515404.5, "taker_buy_quote": 1041029.042808 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.02547, "high": 0.02553, "low": 0.02511, "close": 0.02538, "volume": 59248280.4, "close_time": 1757793599999, "quote_volume": 1501504.507078, "trades": 8629, "taker_buy_base": 29294479.4, "taker_buy_quote": 742817.557216 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.02537, "high": 0.02574, "low": 0.02535, "close": 0.02566, "volume": 67211580.3, "close_time": 1757807999999, "quote_volume": 1720884.351243, "trades": 5272, "taker_buy_base": 33120974.0, "taker_buy_quote": 847481.375984 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.02567, "high": 0.02567, "low": 0.02512, "close": 0.02516, "volume": 37199789.8, "close_time": 1757822399999, "quote_volume": 944140.058518, "trades": 4795, "taker_buy_base": 16518232.5, "taker_buy_quote": 419372.046573 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.02515, "high": 0.02539, "low": 0.02496, "close": 0.02512, "volume": 38706633.0, "close_time": 1757836799999, "quote_volume": 975695.973252, "trades": 4513, "taker_buy_base": 18761297.7, "taker_buy_quote": 472874.858089 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.02513, "high": 0.02533, "low": 0.0248, "close": 0.02483, "volume": 35116082.3, "close_time": 1757851199999, "quote_volume": 880449.687436, "trades": 4895, "taker_buy_base": 16599647.7, "taker_buy_quote": 416603.529179 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.02484, "high": 0.02494, "low": 0.02444, "close": 0.02459, "volume": 88054205.4, "close_time": 1757865599999, "quote_volume": 2170359.806762, "trades": 17912, "taker_buy_base": 41960151.0, "taker_buy_quote": 1034459.484979 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.02458, "high": 0.0249, "low": 0.02455, "close": 0.02464, "volume": 31100730.4, "close_time": 1757879999999, "quote_volume": 769455.741882, "trades": 5614, "taker_buy_base": 16165741.5, "taker_buy_quote": 400231.632183 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.02464, "high": 0.02491, "low": 0.02452, "close": 0.02461, "volume": 25442383.8, "close_time": 1757894399999, "quote_volume": 628746.502792, "trades": 6338, "taker_buy_base": 12833048.4, "taker_buy_quote": 317204.606783 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.02461, "high": 0.02486, "low": 0.02436, "close": 0.02481, "volume": 50926190.7, "close_time": 1757908799999, "quote_volume": 1254637.581137, "trades": 7229, "taker_buy_base": 26442270.3, "taker_buy_quote": 651597.810235 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.0248, "high": 0.02497, "low": 0.02437, "close": 0.02442, "volume": 59934200.6, "close_time": 1757923199999, "quote_volume": 1481619.339014, "trades": 8948, "taker_buy_base": 32187517.9, "taker_buy_quote": 795742.143223 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.0244, "high": 0.0244, "low": 0.02396, "close": 0.02425, "volume": 89311089.5, "close_time": 1757937599999, "quote_volume": 2159917.071389, "trades": 13077, "taker_buy_base": 40815155.3, "taker_buy_quote": 987376.366452 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.02424, "high": 0.02434, "low": 0.02391, "close": 0.02406, "volume": 40414400.5, "close_time": 1757951999999, "quote_volume": 975679.886574, "trades": 7036, "taker_buy_base": 21438068.4, "taker_buy_quote": 517808.634048 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.02405, "high": 0.02412, "low": 0.02385, "close": 0.02406, "volume": 35119260.5, "close_time": 1757966399999, "quote_volume": 841540.171207, "trades": 5196, "taker_buy_base": 17926874.7, "taker_buy_quote": 429442.414669 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.02405, "high": 0.02419, "low": 0.02402, "close": 0.02412, "volume": 18801582.0, "close_time": 1757980799999, "quote_volume": 453257.769987, "trades": 2812, "taker_buy_base": 10643171.3, "taker_buy_quote": 256601.100821 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.02412, "high": 0.02415, "low": 0.02395, "close": 0.02397, "volume": 28304592.7, "close_time": 1757995199999, "quote_volume": 680152.776063, "trades": 3108, "taker_buy_base": 17805289.8, "taker_buy_quote": 427848.390345 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.02398, "high": 0.02433, "low": 0.0238, "close": 0.02429, "volume": 46898744.7, "close_time": 1758009599999, "quote_volume": 1132028.288927, "trades": 6729, "taker_buy_base": 23390973.3, "taker_buy_quote": 564921.531391 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.0243, "high": 0.02444, "low": 0.02417, "close": 0.02423, "volume": 48748266.6, "close_time": 1758023999999, "quote_volume": 1184838.240399, "trades": 5236, "taker_buy_base": 22032446.2, "taker_buy_quote": 535326.11495 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.02423, "high": 0.02434, "low": 0.02386, "close": 0.02428, "volume": 45946352.3, "close_time": 1758038399999, "quote_volume": 1108230.626886, "trades": 6420, "taker_buy_base": 23440094.3, "taker_buy_quote": 565589.09687 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.02427, "high": 0.02465, "low": 0.02414, "close": 0.02455, "volume": 47888571.3, "close_time": 1758052799999, "quote_volume": 1168365.23166, "trades": 7144, "taker_buy_base": 21594872.7, "taker_buy_quote": 527064.960719 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.02455, "high": 0.02467, "low": 0.02445, "close": 0.02449, "volume": 23853062.9, "close_time": 1758067199999, "quote_volume": 585969.981879, "trades": 2578, "taker_buy_base": 10486847.7, "taker_buy_quote": 257501.520961 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0245, "high": 0.02459, "low": 0.02427, "close": 0.02437, "volume": 42499474.5, "close_time": 1758081599999, "quote_volume": 1038600.004133, "trades": 5005, "taker_buy_base": 18782085.6, "taker_buy_quote": 459169.837258 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.02437, "high": 0.0246, "low": 0.02416, "close": 0.02452, "volume": 48649527.3, "close_time": 1758095999999, "quote_volume": 1186248.566431, "trades": 4932, "taker_buy_base": 24016481.6, "taker_buy_quote": 585715.23573 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.02452, "high": 0.02452, "low": 0.02407, "close": 0.02417, "volume": 41585453.3, "close_time": 1758110399999, "quote_volume": 1007941.912986, "trades": 4884, "taker_buy_base": 19588526.0, "taker_buy_quote": 474664.931798 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.02417, "high": 0.02423, "low": 0.02396, "close": 0.02402, "volume": 53876687.9, "close_time": 1758124799999, "quote_volume": 1297132.190859, "trades": 5749, "taker_buy_base": 28272165.0, "taker_buy_quote": 680686.232844 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.02401, "high": 0.02478, "low": 0.02391, "close": 0.02477, "volume": 108715500.5, "close_time": 1758139199999, "quote_volume": 2640202.850008, "trades": 14942, "taker_buy_base": 55298279.6, "taker_buy_quote": 1343064.27721 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.02476, "high": 0.02549, "low": 0.02444, "close": 0.02528, "volume": 64483416.5, "close_time": 1758153599999, "quote_volume": 1617048.543891, "trades": 10148, "taker_buy_base": 29425610.0, "taker_buy_quote": 737904.7537 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.02528, "high": 0.02551, "low": 0.02517, "close": 0.02547, "volume": 57109562.1, "close_time": 1758167999999, "quote_volume": 1446936.119148, "trades": 11003, "taker_buy_base": 28884052.7, "taker_buy_quote": 732208.838064 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.02548, "high": 0.02561, "low": 0.02499, "close": 0.02524, "volume": 64149282.9, "close_time": 1758182399999, "quote_volume": 1623119.907287, "trades": 8862, "taker_buy_base": 33220335.4, "taker_buy_quote": 840651.694895 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.02523, "high": 0.02536, "low": 0.02513, "close": 0.02527, "volume": 44677545.2, "close_time": 1758196799999, "quote_volume": 1129192.283791, "trades": 4988, "taker_buy_base": 23997900.8, "taker_buy_quote": 606557.723114 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.02528, "high": 0.02568, "low": 0.0252, "close": 0.02566, "volume": 56594550.7, "close_time": 1758211199999, "quote_volume": 1439533.768837, "trades": 7967, "taker_buy_base": 30262311.6, "taker_buy_quote": 769706.127583 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.02567, "high": 0.02608, "low": 0.02562, "close": 0.02589, "volume": 103470207.0, "close_time": 1758225599999, "quote_volume": 2678432.634779, "trades": 13465, "taker_buy_base": 62803704.8, "taker_buy_quote": 1625566.642571 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.0259, "high": 0.02613, "low": 0.02576, "close": 0.02595, "volume": 57501790.6, "close_time": 1758239999999, "quote_volume": 1493024.888358, "trades": 7421, "taker_buy_base": 28982138.1, "taker_buy_quote": 752696.381385 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.02595, "high": 0.02627, "low": 0.02555, "close": 0.02556, "volume": 71946416.6, "close_time": 1758254399999, "quote_volume": 1868339.272697, "trades": 9287, "taker_buy_base": 38487924.1, "taker_buy_quote": 1000911.837437 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.02556, "high": 0.02637, "low": 0.02533, "close": 0.026, "volume": 103806613.3, "close_time": 1758268799999, "quote_volume": 2693340.655737, "trades": 13815, "taker_buy_base": 52218510.2, "taker_buy_quote": 1355050.954471 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.02599, "high": 0.02635, "low": 0.02531, "close": 0.02543, "volume": 118720193.1, "close_time": 1758283199999, "quote_volume": 3072125.809691, "trades": 14267, "taker_buy_base": 54363945.6, "taker_buy_quote": 1409567.870491 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.02543, "high": 0.02557, "low": 0.02495, "close": 0.02508, "volume": 75541252.7, "close_time": 1758297599999, "quote_volume": 1908358.084503, "trades": 10002, "taker_buy_base": 39052777.0, "taker_buy_quote": 987110.414179 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.02507, "high": 0.02525, "low": 0.02484, "close": 0.02491, "volume": 37952348.4, "close_time": 1758311999999, "quote_volume": 950854.647982, "trades": 5185, "taker_buy_base": 19839540.2, "taker_buy_quote": 497419.706418 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.0249, "high": 0.02514, "low": 0.02478, "close": 0.02492, "volume": 31074051.0, "close_time": 1758326399999, "quote_volume": 776006.480651, "trades": 6339, "taker_buy_base": 16104782.6, "taker_buy_quote": 402340.499826 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.02493, "high": 0.02504, "low": 0.02475, "close": 0.0248, "volume": 25482236.3, "close_time": 1758340799999, "quote_volume": 633350.160752, "trades": 4236, "taker_buy_base": 12781315.6, "taker_buy_quote": 317654.775459 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.0248, "high": 0.02513, "low": 0.02466, "close": 0.02512, "volume": 31843343.8, "close_time": 1758355199999, "quote_volume": 793186.141548, "trades": 5084, "taker_buy_base": 16732355.8, "taker_buy_quote": 417033.893679 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.02512, "high": 0.02512, "low": 0.02457, "close": 0.02473, "volume": 49014998.0, "close_time": 1758369599999, "quote_volume": 1213648.305623, "trades": 7827, "taker_buy_base": 23223934.2, "taker_buy_quote": 575188.734903 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.02473, "high": 0.0252, "low": 0.02458, "close": 0.02497, "volume": 37719539.0, "close_time": 1758383999999, "quote_volume": 938912.123487, "trades": 6513, "taker_buy_base": 19509644.3, "taker_buy_quote": 485237.7799 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.02498, "high": 0.02506, "low": 0.02472, "close": 0.02477, "volume": 17753461.7, "close_time": 1758398399999, "quote_volume": 441844.191241, "trades": 3174, "taker_buy_base": 9215707.6, "taker_buy_quote": 229264.543444 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.02477, "high": 0.02495, "low": 0.02461, "close": 0.02468, "volume": 21793283.9, "close_time": 1758412799999, "quote_volume": 539604.53759, "trades": 3343, "taker_buy_base": 9213294.5, "taker_buy_quote": 228144.29818 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.02468, "high": 0.02471, "low": 0.02442, "close": 0.02457, "volume": 24395586.2, "close_time": 1758427199999, "quote_volume": 599134.773025, "trades": 3863, "taker_buy_base": 10889529.0, "taker_buy_quote": 267442.798675 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.02457, "high": 0.02482, "low": 0.0245, "close": 0.02458, "volume": 26731439.9, "close_time": 1758441599999, "quote_volume": 659175.915466, "trades": 3861, "taker_buy_base": 11944094.2, "taker_buy_quote": 294428.869073 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.02458, "high": 0.02465, "low": 0.02432, "close": 0.02443, "volume": 43971319.9, "close_time": 1758455999999, "quote_volume": 1076294.428619, "trades": 5934, "taker_buy_base": 20988591.5, "taker_buy_quote": 513813.26466 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.02442, "high": 0.02458, "low": 0.02436, "close": 0.02446, "volume": 24307852.1, "close_time": 1758470399999, "quote_volume": 594328.304749, "trades": 5405, "taker_buy_base": 11356658.0, "taker_buy_quote": 277609.19114 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.02446, "high": 0.02458, "low": 0.0243, "close": 0.02447, "volume": 19823214.6, "close_time": 1758484799999, "quote_volume": 484136.904085, "trades": 4415, "taker_buy_base": 8033628.0, "taker_buy_quote": 196215.377818 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.02448, "high": 0.02448, "low": 0.02421, "close": 0.02432, "volume": 18801079.0, "close_time": 1758499199999, "quote_volume": 458053.133812, "trades": 2671, "taker_buy_base": 7144549.2, "taker_buy_quote": 174194.785497 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.02432, "high": 0.02446, "low": 0.02347, "close": 0.02383, "volume": 127395979.3, "close_time": 1758513599999, "quote_volume": 3042992.843365, "trades": 19234, "taker_buy_base": 51382917.8, "taker_buy_quote": 1227496.523561 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.02383, "high": 0.02393, "low": 0.02224, "close": 0.023, "volume": 185861097.1, "close_time": 1758527999999, "quote_volume": 4285917.969612, "trades": 31017, "taker_buy_base": 90688357.6, "taker_buy_quote": 2089766.94952 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.02299, "high": 0.02325, "low": 0.02279, "close": 0.02298, "volume": 79317563.0, "close_time": 1758542399999, "quote_volume": 1824053.067435, "trades": 13526, "taker_buy_base": 42412840.1, "taker_buy_quote": 975593.502241 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.02298, "high": 0.02322, "low": 0.02287, "close": 0.02288, "volume": 51144742.8, "close_time": 1758556799999, "quote_volume": 1178269.159865, "trades": 6954, "taker_buy_base": 29008602.4, "taker_buy_quote": 668259.252203 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.02288, "high": 0.023, "low": 0.02259, "close": 0.02267, "volume": 57364757.8, "close_time": 1758571199999, "quote_volume": 1306714.395426, "trades": 11520, "taker_buy_base": 26331010.0, "taker_buy_quote": 600003.963965 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.02266, "high": 0.023, "low": 0.02262, "close": 0.0229, "volume": 20650378.2, "close_time": 1758585599999, "quote_volume": 472119.54098, "trades": 2765, "taker_buy_base": 9445394.3, "taker_buy_quote": 216112.990187 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.02291, "high": 0.02299, "low": 0.02246, "close": 0.02287, "volume": 64555431.4, "close_time": 1758599999999, "quote_volume": 1462979.157783, "trades": 6118, "taker_buy_base": 32441599.8, "taker_buy_quote": 735120.000002 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.02287, "high": 0.02308, "low": 0.02273, "close": 0.02296, "volume": 44890341.4, "close_time": 1758614399999, "quote_volume": 1028305.11227, "trades": 4654, "taker_buy_base": 20972068.8, "taker_buy_quote": 480409.102112 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.02295, "high": 0.02311, "low": 0.02268, "close": 0.02272, "volume": 30031841.9, "close_time": 1758628799999, "quote_volume": 687291.703285, "trades": 3784, "taker_buy_base": 12634649.4, "taker_buy_quote": 289459.841295 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.02271, "high": 0.02289, "low": 0.02261, "close": 0.02269, "volume": 56242219.3, "close_time": 1758643199999, "quote_volume": 1278352.220525, "trades": 12275, "taker_buy_base": 28423379.1, "taker_buy_quote": 645982.096177 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.02269, "high": 0.02296, "low": 0.02245, "close": 0.02247, "volume": 65222900.5, "close_time": 1758657599999, "quote_volume": 1478090.519729, "trades": 18136, "taker_buy_base": 31899705.2, "taker_buy_quote": 723128.62551 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.02247, "high": 0.02271, "low": 0.02243, "close": 0.02252, "volume": 40520979.2, "close_time": 1758671999999, "quote_volume": 914754.594243, "trades": 6301, "taker_buy_base": 22937055.7, "taker_buy_quote": 517900.947418 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.02252, "high": 0.0228, "low": 0.02236, "close": 0.02238, "volume": 48250500.9, "close_time": 1758686399999, "quote_volume": 1090111.535414, "trades": 5756, "taker_buy_base": 25378726.1, "taker_buy_quote": 573468.674313 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.02238, "high": 0.02275, "low": 0.02216, "close": 0.02267, "volume": 66832715.4, "close_time": 1758700799999, "quote_volume": 1504009.791196, "trades": 7607, "taker_buy_base": 35690002.5, "taker_buy_quote": 803599.742616 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.02268, "high": 0.02293, "low": 0.02258, "close": 0.02289, "volume": 54208325.2, "close_time": 1758715199999, "quote_volume": 1231408.434495, "trades": 5597, "taker_buy_base": 30931413.5, "taker_buy_quote": 702691.896986 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.0229, "high": 0.02314, "low": 0.02274, "close": 0.02283, "volume": 39087840.0, "close_time": 1758729599999, "quote_volume": 895073.181924, "trades": 5741, "taker_buy_base": 18935270.5, "taker_buy_quote": 433573.176059 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.02282, "high": 0.023, "low": 0.02275, "close": 0.02283, "volume": 22289746.3, "close_time": 1758743999999, "quote_volume": 510131.364145, "trades": 3204, "taker_buy_base": 9050732.8, "taker_buy_quote": 207133.342518 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.02283, "high": 0.02286, "low": 0.02256, "close": 0.02263, "volume": 25883960.0, "close_time": 1758758399999, "quote_volume": 587219.038209, "trades": 3788, "taker_buy_base": 12201313.8, "taker_buy_quote": 276782.142912 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.02263, "high": 0.0227, "low": 0.02223, "close": 0.02238, "volume": 49280491.9, "close_time": 1758772799999, "quote_volume": 1105180.616349, "trades": 6634, "taker_buy_base": 23670307.5, "taker_buy_quote": 530972.434255 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.02239, "high": 0.02243, "low": 0.02201, "close": 0.02207, "volume": 66457999.6, "close_time": 1758787199999, "quote_volume": 1471525.600911, "trades": 9309, "taker_buy_base": 32319495.2, "taker_buy_quote": 715535.09127 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.02207, "high": 0.02231, "low": 0.02193, "close": 0.02197, "volume": 44830230.1, "close_time": 1758801599999, "quote_volume": 990028.205169, "trades": 6199, "taker_buy_base": 21414338.6, "taker_buy_quote": 473107.518212 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.02197, "high": 0.02232, "low": 0.02162, "close": 0.02207, "volume": 63561353.9, "close_time": 1758815999999, "quote_volume": 1399808.748141, "trades": 9419, "taker_buy_base": 32814229.1, "taker_buy_quote": 722559.14583 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.02206, "high": 0.02209, "low": 0.02117, "close": 0.02168, "volume": 96563277.9, "close_time": 1758830399999, "quote_volume": 2086548.680014, "trades": 14638, "taker_buy_base": 45421175.3, "taker_buy_quote": 981514.597377 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.0217, "high": 0.02174, "low": 0.02132, "close": 0.02142, "volume": 39429546.8, "close_time": 1758844799999, "quote_volume": 847378.611416, "trades": 6311, "taker_buy_base": 18454428.4, "taker_buy_quote": 396658.853481 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.02144, "high": 0.02186, "low": 0.02144, "close": 0.0218, "volume": 63029069.5, "close_time": 1758859199999, "quote_volume": 1368687.199659, "trades": 7616, "taker_buy_base": 31289227.6, "taker_buy_quote": 679663.389132 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.0218, "high": 0.02183, "low": 0.02144, "close": 0.0216, "volume": 65096132.4, "close_time": 1758873599999, "quote_volume": 1407439.824951, "trades": 8274, "taker_buy_base": 27925313.4, "taker_buy_quote": 603857.283802 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.0216, "high": 0.02179, "low": 0.02137, "close": 0.02153, "volume": 62989564.6, "close_time": 1758887999999, "quote_volume": 1358811.621696, "trades": 7059, "taker_buy_base": 29401852.4, "taker_buy_quote": 634040.625503 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.02152, "high": 0.0219, "low": 0.02129, "close": 0.02187, "volume": 116368391.6, "close_time": 1758902399999, "quote_volume": 2519248.762842, "trades": 11591, "taker_buy_base": 56984853.7, "taker_buy_quote": 1233594.406372 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.02187, "high": 0.02248, "low": 0.02184, "close": 0.02229, "volume": 65741400.2, "close_time": 1758916799999, "quote_volume": 1462074.814731, "trades": 6930, "taker_buy_base": 32756280.0, "taker_buy_quote": 728408.347147 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.02229, "high": 0.02236, "low": 0.02213, "close": 0.02227, "volume": 18586765.6, "close_time": 1758931199999, "quote_volume": 413286.991207, "trades": 2682, "taker_buy_base": 9596773.1, "taker_buy_quote": 213387.28379 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.02227, "high": 0.02236, "low": 0.02201, "close": 0.0221, "volume": 43237627.2, "close_time": 1758945599999, "quote_volume": 956246.150499, "trades": 4515, "taker_buy_base": 16867967.2, "taker_buy_quote": 373264.684408 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.0221, "high": 0.02224, "low": 0.02203, "close": 0.02207, "volume": 18495464.4, "close_time": 1758959999999, "quote_volume": 409257.007333, "trades": 2140, "taker_buy_base": 9937441.6, "taker_buy_quote": 219906.226481 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.02207, "high": 0.02207, "low": 0.02185, "close": 0.02193, "volume": 23338748.7, "close_time": 1758974399999, "quote_volume": 512491.784788, "trades": 3100, "taker_buy_base": 10553171.7, "taker_buy_quote": 231748.680806 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.02194, "high": 0.02207, "low": 0.02184, "close": 0.02198, "volume": 21430162.9, "close_time": 1758988799999, "quote_volume": 470669.796435, "trades": 3080, "taker_buy_base": 10816761.9, "taker_buy_quote": 237692.986351 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.02199, "high": 0.022, "low": 0.02178, "close": 0.02183, "volume": 15948550.7, "close_time": 1759003199999, "quote_volume": 348565.719647, "trades": 2953, "taker_buy_base": 6956920.4, "taker_buy_quote": 152001.279834 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.02182, "high": 0.02202, "low": 0.02178, "close": 0.02181, "volume": 10365191.5, "close_time": 1759017599999, "quote_volume": 226552.504502, "trades": 1677, "taker_buy_base": 5225008.2, "taker_buy_quote": 114263.642229 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.02182, "high": 0.02186, "low": 0.02158, "close": 0.02162, "volume": 38560686.7, "close_time": 1759031999999, "quote_volume": 836370.723722, "trades": 4530, "taker_buy_base": 19708693.0, "taker_buy_quote": 427586.275701 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.02162, "high": 0.02172, "low": 0.02151, "close": 0.02157, "volume": 27474441.0, "close_time": 1759046399999, "quote_volume": 593392.601569, "trades": 2811, "taker_buy_base": 15478014.0, "taker_buy_quote": 334285.105234 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.02157, "high": 0.0216, "low": 0.02139, "close": 0.02145, "volume": 33799669.6, "close_time": 1759060799999, "quote_volume": 725882.914996, "trades": 3941, "taker_buy_base": 16824056.2, "taker_buy_quote": 361372.433575 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.02145, "high": 0.02175, "low": 0.02131, "close": 0.02167, "volume": 30761474.7, "close_time": 1759075199999, "quote_volume": 662383.092641, "trades": 3365, "taker_buy_base": 13696597.1, "taker_buy_quote": 295128.501976 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.02168, "high": 0.02183, "low": 0.02164, "close": 0.0218, "volume": 14645325.8, "close_time": 1759089599999, "quote_volume": 318514.784086, "trades": 2335, "taker_buy_base": 7398972.7, "taker_buy_quote": 160937.436842 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.02181, "high": 0.02224, "low": 0.02178, "close": 0.02212, "volume": 31373514.4, "close_time": 1759103999999, "quote_volume": 692969.063806, "trades": 4329, "taker_buy_base": 17177551.7, "taker_buy_quote": 379392.847934 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.02212, "high": 0.02213, "low": 0.02174, "close": 0.02186, "volume": 30037352.2, "close_time": 1759118399999, "quote_volume": 657841.091256, "trades": 3367, "taker_buy_base": 17489889.2, "taker_buy_quote": 383149.387704 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.02188, "high": 0.02201, "low": 0.02177, "close": 0.02198, "volume": 43243181.2, "close_time": 1759132799999, "quote_volume": 945804.516466, "trades": 5803, "taker_buy_base": 25489530.7, "taker_buy_quote": 557455.191511 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.02198, "high": 0.02217, "low": 0.02185, "close": 0.02191, "volume": 33797645.0, "close_time": 1759147199999, "quote_volume": 744416.385409, "trades": 4817, "taker_buy_base": 18200399.4, "taker_buy_quote": 400996.720214 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.0219, "high": 0.02238, "low": 0.02158, "close": 0.02205, "volume": 48959978.7, "close_time": 1759161599999, "quote_volume": 1082098.100094, "trades": 5969, "taker_buy_base": 24915266.7, "taker_buy_quote": 550860.698012 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.02206, "high": 0.02218, "low": 0.02176, "close": 0.02217, "volume": 18780700.9, "close_time": 1759175999999, "quote_volume": 412061.78018, "trades": 2864, "taker_buy_base": 8968729.5, "taker_buy_quote": 196849.697722 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.02216, "high": 0.02241, "low": 0.02203, "close": 0.02205, "volume": 17937237.0, "close_time": 1759190399999, "quote_volume": 398764.241756, "trades": 2850, "taker_buy_base": 8471766.9, "taker_buy_quote": 188263.529186 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.02205, "high": 0.02215, "low": 0.02176, "close": 0.02177, "volume": 32252708.1, "close_time": 1759204799999, "quote_volume": 706122.628466, "trades": 3939, "taker_buy_base": 17005748.8, "taker_buy_quote": 372300.420561 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.02177, "high": 0.0219, "low": 0.02163, "close": 0.02168, "volume": 32602913.2, "close_time": 1759219199999, "quote_volume": 709779.474038, "trades": 3463, "taker_buy_base": 15082434.8, "taker_buy_quote": 328379.797355 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.02168, "high": 0.02174, "low": 0.02152, "close": 0.02169, "volume": 31246711.8, "close_time": 1759233599999, "quote_volume": 675894.252726, "trades": 4647, "taker_buy_base": 15927582.4, "taker_buy_quote": 344403.160996 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.02169, "high": 0.0218, "low": 0.02141, "close": 0.02147, "volume": 39418117.6, "close_time": 1759247999999, "quote_volume": 850177.499973, "trades": 8224, "taker_buy_base": 17052651.3, "taker_buy_quote": 367686.047318 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.02147, "high": 0.02185, "low": 0.02133, "close": 0.02182, "volume": 39959751.7, "close_time": 1759262399999, "quote_volume": 857506.019558, "trades": 6083, "taker_buy_base": 16073114.0, "taker_buy_quote": 344841.820323 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.02182, "high": 0.02198, "low": 0.0216, "close": 0.02172, "volume": 23179300.9, "close_time": 1759276799999, "quote_volume": 505691.303951, "trades": 2898, "taker_buy_base": 10781349.5, "taker_buy_quote": 235183.415237 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.02172, "high": 0.02187, "low": 0.02152, "close": 0.02161, "volume": 27896950.8, "close_time": 1759291199999, "quote_volume": 605743.764046, "trades": 3368, "taker_buy_base": 12464170.8, "taker_buy_quote": 270615.037548 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.02161, "high": 0.02187, "low": 0.02159, "close": 0.02178, "volume": 38800760.3, "close_time": 1759305599999, "quote_volume": 844676.519136, "trades": 3972, "taker_buy_base": 19069084.0, "taker_buy_quote": 415125.134254 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.02178, "high": 0.02273, "low": 0.02177, "close": 0.02273, "volume": 81034422.7, "close_time": 1759319999999, "quote_volume": 1821199.744288, "trades": 9837, "taker_buy_base": 36819696.4, "taker_buy_quote": 828050.649192 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.02272, "high": 0.02291, "low": 0.02257, "close": 0.02289, "volume": 46369309.7, "close_time": 1759334399999, "quote_volume": 1054291.239038, "trades": 6858, "taker_buy_base": 19272968.1, "taker_buy_quote": 438055.266478 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.0229, "high": 0.02308, "low": 0.02275, "close": 0.02298, "volume": 44566117.2, "close_time": 1759348799999, "quote_volume": 1022206.01168, "trades": 5250, "taker_buy_base": 20916792.2, "taker_buy_quote": 479866.823274 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.02297, "high": 0.02319, "low": 0.02289, "close": 0.02318, "volume": 29549466.9, "close_time": 1759363199999, "quote_volume": 679864.367906, "trades": 3566, "taker_buy_base": 11588954.5, "taker_buy_quote": 266793.518019 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.02319, "high": 0.02345, "low": 0.02307, "close": 0.0233, "volume": 48694645.8, "close_time": 1759377599999, "quote_volume": 1133212.171134, "trades": 6282, "taker_buy_base": 23842796.1, "taker_buy_quote": 555102.779543 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.0233, "high": 0.02349, "low": 0.02321, "close": 0.02328, "volume": 32619239.6, "close_time": 1759391999999, "quote_volume": 762637.844469, "trades": 3985, "taker_buy_base": 14318052.6, "taker_buy_quote": 334816.844404 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.02328, "high": 0.02368, "low": 0.02326, "close": 0.02353, "volume": 72404139.5, "close_time": 1759406399999, "quote_volume": 1695718.316755, "trades": 8709, "taker_buy_base": 33106867.9, "taker_buy_quote": 775952.849507 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.02353, "high": 0.02362, "low": 0.02304, "close": 0.02333, "volume": 61456578.1, "close_time": 1759420799999, "quote_volume": 1433323.915945, "trades": 7812, "taker_buy_base": 25166294.6, "taker_buy_quote": 586765.494637 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.02331, "high": 0.02382, "low": 0.02328, "close": 0.02375, "volume": 79215747.2, "close_time": 1759435199999, "quote_volume": 1867302.906499, "trades": 8634, "taker_buy_base": 51882171.4, "taker_buy_quote": 1223617.176677 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.02375, "high": 0.02383, "low": 0.02356, "close": 0.02373, "volume": 28729817.0, "close_time": 1759449599999, "quote_volume": 680367.818254, "trades": 3470, "taker_buy_base": 13692840.2, "taker_buy_quote": 324253.252514 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.02373, "high": 0.02378, "low": 0.02348, "close": 0.02358, "volume": 40292229.8, "close_time": 1759463999999, "quote_volume": 951323.685386, "trades": 5176, "taker_buy_base": 18891649.6, "taker_buy_quote": 446068.528404 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.02357, "high": 0.02386, "low": 0.02336, "close": 0.02345, "volume": 60201697.6, "close_time": 1759478399999, "quote_volume": 1422619.855761, "trades": 7543, "taker_buy_base": 27112836.9, "taker_buy_quote": 640191.122266 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.02345, "high": 0.02351, "low": 0.02328, "close": 0.02332, "volume": 26380053.4, "close_time": 1759492799999, "quote_volume": 617220.174304, "trades": 3376, "taker_buy_base": 12310636.5, "taker_buy_quote": 288014.850274 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.02333, "high": 0.02377, "low": 0.0232, "close": 0.02377, "volume": 72890218.3, "close_time": 1759507199999, "quote_volume": 1714660.843541, "trades": 7087, "taker_buy_base": 30192161.1, "taker_buy_quote": 709213.258394 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.02378, "high": 0.0242, "low": 0.02341, "close": 0.02377, "volume": 134184853.9, "close_time": 1759521599999, "quote_volume": 3197630.354933, "trades": 22024, "taker_buy_base": 61908695.7, "taker_buy_quote": 1476161.932989 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.02377, "high": 0.02386, "low": 0.02365, "close": 0.0237, "volume": 18845129.7, "close_time": 1759535999999, "quote_volume": 447932.241835, "trades": 3536, "taker_buy_base": 10491634.4, "taker_buy_quote": 249360.265792 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0237, "high": 0.0237, "low": 0.02335, "close": 0.02339, "volume": 29466974.8, "close_time": 1759550399999, "quote_volume": 691505.875175, "trades": 3899, "taker_buy_base": 13009794.6, "taker_buy_quote": 305425.364315 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.02339, "high": 0.02351, "low": 0.02332, "close": 0.02333, "volume": 25082552.1, "close_time": 1759564799999, "quote_volume": 586522.484397, "trades": 2379, "taker_buy_base": 12423752.3, "taker_buy_quote": 290538.292176 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.02334, "high": 0.02336, "low": 0.02305, "close": 0.02309, "volume": 64173063.7, "close_time": 1759579199999, "quote_volume": 1485535.78516, "trades": 13709, "taker_buy_base": 25187766.2, "taker_buy_quote": 583304.324204 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.02309, "high": 0.02324, "low": 0.02271, "close": 0.02278, "volume": 60130726.4, "close_time": 1759593599999, "quote_volume": 1379522.451624, "trades": 7565, "taker_buy_base": 30607569.2, "taker_buy_quote": 701833.702958 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.02278, "high": 0.02296, "low": 0.02276, "close": 0.02291, "volume": 35144685.9, "close_time": 1759607999999, "quote_volume": 802872.687563, "trades": 4829, "taker_buy_base": 18230875.4, "taker_buy_quote": 416523.276364 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.02291, "high": 0.02304, "low": 0.02288, "close": 0.02297, "volume": 17662363.2, "close_time": 1759622399999, "quote_volume": 405384.834892, "trades": 2030, "taker_buy_base": 5751226.0, "taker_buy_quote": 132054.196415 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.02297, "high": 0.02358, "low": 0.02279, "close": 0.02329, "volume": 60554145.1, "close_time": 1759636799999, "quote_volume": 1409175.499344, "trades": 6792, "taker_buy_base": 31875933.9, "taker_buy_quote": 742319.543216 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.0233, "high": 0.0238, "low": 0.02325, "close": 0.02378, "volume": 60736112.1, "close_time": 1759651199999, "quote_volume": 1430264.857815, "trades": 5886, "taker_buy_base": 32146690.5, "taker_buy_quote": 757073.900138 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.02379, "high": 0.02387, "low": 0.02318, "close": 0.02333, "volume": 54367061.3, "close_time": 1759665599999, "quote_volume": 1276735.494806, "trades": 5286, "taker_buy_base": 25275028.3, "taker_buy_quote": 593046.571636 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.02333, "high": 0.02339, "low": 0.02316, "close": 0.02334, "volume": 31643754.7, "close_time": 1759679999999, "quote_volume": 736084.134231, "trades": 3408, "taker_buy_base": 16109875.0, "taker_buy_quote": 374716.509722 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.02334, "high": 0.02337, "low": 0.02288, "close": 0.02289, "volume": 33115217.6, "close_time": 1759694399999, "quote_volume": 762860.007988, "trades": 4232, "taker_buy_base": 11518169.1, "taker_buy_quote": 265571.117356 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.02289, "high": 0.02299, "low": 0.02279, "close": 0.02285, "volume": 23809943.1, "close_time": 1759708799999, "quote_volume": 544786.66544, "trades": 2617, "taker_buy_base": 10384174.7, "taker_buy_quote": 237597.426505 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.02285, "high": 0.02305, "low": 0.02266, "close": 0.0229, "volume": 57119418.4, "close_time": 1759723199999, "quote_volume": 1305481.200909, "trades": 5812, "taker_buy_base": 25989621.4, "taker_buy_quote": 594404.695939 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.02289, "high": 0.02312, "low": 0.02272, "close": 0.02289, "volume": 25238831.4, "close_time": 1759737599999, "quote_volume": 577659.332871, "trades": 3153, "taker_buy_base": 13643915.3, "taker_buy_quote": 312300.365672 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.02289, "high": 0.02326, "low": 0.02289, "close": 0.02315, "volume": 30397309.8, "close_time": 1759751999999, "quote_volume": 700215.76201, "trades": 3561, "taker_buy_base": 15220421.8, "taker_buy_quote": 350776.406584 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.02316, "high": 0.0238, "low": 0.02315, "close": 0.02372, "volume": 44498601.1, "close_time": 1759766399999, "quote_volume": 1047229.550693, "trades": 6745, "taker_buy_base": 22506241.2, "taker_buy_quote": 529958.732075 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.02372, "high": 0.02398, "low": 0.02361, "close": 0.02384, "volume": 41936704.3, "close_time": 1759780799999, "quote_volume": 998213.275105, "trades": 8318, "taker_buy_base": 22162498.3, "taker_buy_quote": 527624.68513 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.02383, "high": 0.0241, "low": 0.0236, "close": 0.02366, "volume": 63925471.4, "close_time": 1759795199999, "quote_volume": 1524940.568894, "trades": 9078, "taker_buy_base": 32223446.8, "taker_buy_quote": 768229.68616 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.02366, "high": 0.02382, "low": 0.02344, "close": 0.02346, "volume": 28720442.2, "close_time": 1759809599999, "quote_volume": 678866.43012, "trades": 6725, "taker_buy_base": 14293446.4, "taker_buy_quote": 337999.681475 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.02346, "high": 0.02365, "low": 0.02316, "close": 0.02324, "volume": 45357524.1, "close_time": 1759823999999, "quote_volume": 1058357.942517, "trades": 5917, "taker_buy_base": 21184417.8, "taker_buy_quote": 494482.0968 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.02325, "high": 0.02331, "low": 0.02303, "close": 0.02323, "volume": 45507805.1, "close_time": 1759838399999, "quote_volume": 1054240.90159, "trades": 5811, "taker_buy_base": 22727425.9, "taker_buy_quote": 526628.181149 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.02323, "high": 0.02347, "low": 0.02244, "close": 0.02257, "volume": 133088830.6, "close_time": 1759852799999, "quote_volume": 3048911.81549, "trades": 18165, "taker_buy_base": 61564910.6, "taker_buy_quote": 1410381.86278 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.02256, "high": 0.02288, "low": 0.02242, "close": 0.02253, "volume": 47247893.3, "close_time": 1759867199999, "quote_volume": 1066933.665893, "trades": 11066, "taker_buy_base": 23946687.7, "taker_buy_quote": 540713.875834 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.02254, "high": 0.02279, "low": 0.02247, "close": 0.02251, "volume": 19982947.7, "close_time": 1759881599999, "quote_volume": 452029.185374, "trades": 4841, "taker_buy_base": 9991262.2, "taker_buy_quote": 226094.911281 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.02251, "high": 0.02291, "low": 0.02236, "close": 0.02247, "volume": 37574731.6, "close_time": 1759895999999, "quote_volume": 850623.490706, "trades": 5485, "taker_buy_base": 18479483.1, "taker_buy_quote": 418603.219026 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.02247, "high": 0.02261, "low": 0.02235, "close": 0.02254, "volume": 22981050.1, "close_time": 1759910399999, "quote_volume": 515918.602276, "trades": 3722, "taker_buy_base": 9921063.8, "taker_buy_quote": 222803.252164 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.02256, "high": 0.02279, "low": 0.02254, "close": 0.02264, "volume": 25295786.7, "close_time": 1759924799999, "quote_volume": 573472.468806, "trades": 3152, "taker_buy_base": 11226013.8, "taker_buy_quote": 254522.937595 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.02264, "high": 0.02289, "low": 0.02245, "close": 0.02256, "volume": 47564520.8, "close_time": 1759939199999, "quote_volume": 1078352.514835, "trades": 6089, "taker_buy_base": 24943659.5, "taker_buy_quote": 565426.752839 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.02258, "high": 0.02314, "low": 0.02251, "close": 0.02288, "volume": 51812776.5, "close_time": 1759953599999, "quote_volume": 1185880.091237, "trades": 8080, "taker_buy_base": 26965770.3, "taker_buy_quote": 617006.412274 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.02288, "high": 0.02295, "low": 0.02272, "close": 0.02275, "volume": 19997742.9, "close_time": 1759967999999, "quote_volume": 456919.733246, "trades": 3810, "taker_buy_base": 10657475.4, "taker_buy_quote": 243507.883761 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.02276, "high": 0.02279, "low": 0.02223, "close": 0.02244, "volume": 38889229.7, "close_time": 1759982399999, "quote_volume": 872739.808244, "trades": 6263, "taker_buy_base": 17270003.3, "taker_buy_quote": 387711.46593 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.02244, "high": 0.02251, "low": 0.02215, "close": 0.02217, "volume": 31611033.6, "close_time": 1759996799999, "quote_volume": 705589.984165, "trades": 3639, "taker_buy_base": 15808903.0, "taker_buy_quote": 352949.968394 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.02218, "high": 0.02223, "low": 0.02189, "close": 0.02216, "volume": 52710541.2, "close_time": 1760011199999, "quote_volume": 1162957.416382, "trades": 7783, "taker_buy_base": 25456565.8, "taker_buy_quote": 561919.837536 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.02216, "high": 0.02234, "low": 0.02187, "close": 0.02193, "volume": 56219109.5, "close_time": 1760025599999, "quote_volume": 1243212.857178, "trades": 6921, "taker_buy_base": 21306354.7, "taker_buy_quote": 471116.915507 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.02194, "high": 0.02208, "low": 0.02172, "close": 0.02201, "volume": 27944558.4, "close_time": 1760039999999, "quote_volume": 612465.151193, "trades": 5058, "taker_buy_base": 12828484.7, "taker_buy_quote": 281386.191515 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.02199, "high": 0.0222, "low": 0.02193, "close": 0.02204, "volume": 16531969.6, "close_time": 1760054399999, "quote_volume": 364540.448271, "trades": 2553, "taker_buy_base": 9448446.8, "taker_buy_quote": 208378.652242 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.02204, "high": 0.0224, "low": 0.02185, "close": 0.02224, "volume": 37171621.4, "close_time": 1760068799999, "quote_volume": 821424.759375, "trades": 4925, "taker_buy_base": 18796935.0, "taker_buy_quote": 415478.71067 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.02223, "high": 0.02243, "low": 0.02203, "close": 0.02204, "volume": 45724961.5, "close_time": 1760083199999, "quote_volume": 1016982.725838, "trades": 4440, "taker_buy_base": 22248754.3, "taker_buy_quote": 495158.23453 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.02204, "high": 0.02232, "low": 0.02203, "close": 0.02224, "volume": 32555607.8, "close_time": 1760097599999, "quote_volume": 722283.420106, "trades": 4579, "taker_buy_base": 16224727.2, "taker_buy_quote": 359957.694683 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.02223, "high": 0.02241, "low": 0.02119, "close": 0.02147, "volume": 116220301.8, "close_time": 1760111999999, "quote_volume": 2523634.162147, "trades": 15390, "taker_buy_base": 52854450.9, "taker_buy_quote": 1149038.835697 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.02148, "high": 0.0217, "low": 0.0207, "close": 0.02097, "volume": 86583347.0, "close_time": 1760126399999, "quote_volume": 1835081.663595, "trades": 14255, "taker_buy_base": 37140284.7, "taker_buy_quote": 787579.735794 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.02098, "high": 0.02107, "low": 0.00982, "close": 0.01586, "volume": 1477581726.3, "close_time": 1760140799999, "quote_volume": 23080279.163329, "trades": 246404, "taker_buy_base": 703426830.1, "taker_buy_quote": 10902342.553952 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01584, "high": 0.01629, "low": 0.01463, "close": 0.01601, "volume": 963794931.7, "close_time": 1760155199999, "quote_volume": 14829010.108538, "trades": 92623, "taker_buy_base": 474884567.4, "taker_buy_quote": 7316771.463425 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.01602, "high": 0.01754, "low": 0.01596, "close": 0.01711, "volume": 618226125.3, "close_time": 1760169599999, "quote_volume": 10387772.131764, "trades": 63235, "taker_buy_base": 199777770.9, "taker_buy_quote": 3363266.19859 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.01712, "high": 0.01777, "low": 0.01698, "close": 0.01744, "volume": 168147814.9, "close_time": 1760183999999, "quote_volume": 2944295.794296, "trades": 22305, "taker_buy_base": 75924977.5, "taker_buy_quote": 1329404.854553 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.01744, "high": 0.01748, "low": 0.0167, "close": 0.01736, "volume": 117210792.5, "close_time": 1760198399999, "quote_volume": 2008007.660142, "trades": 22676, "taker_buy_base": 45985973.1, "taker_buy_quote": 787852.868903 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.01734, "high": 0.01762, "low": 0.01663, "close": 0.01673, "volume": 88472866.7, "close_time": 1760212799999, "quote_volume": 1523856.719808, "trades": 16144, "taker_buy_base": 46006841.2, "taker_buy_quote": 793700.441377 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.01675, "high": 0.01687, "low": 0.01615, "close": 0.01674, "volume": 109911235.8, "close_time": 1760227199999, "quote_volume": 1827982.559987, "trades": 20444, "taker_buy_base": 47491037.0, "taker_buy_quote": 789683.910018 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.01674, "high": 0.01726, "low": 0.01654, "close": 0.01714, "volume": 71080763.3, "close_time": 1760241599999, "quote_volume": 1195643.644088, "trades": 9096, "taker_buy_base": 35840467.0, "taker_buy_quote": 602947.410633 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.01716, "high": 0.01785, "low": 0.0171, "close": 0.0178, "volume": 94808331.7, "close_time": 1760255999999, "quote_volume": 1660688.393295, "trades": 8350, "taker_buy_base": 45171851.1, "taker_buy_quote": 792664.968813 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.01779, "high": 0.01794, "low": 0.01745, "close": 0.01756, "volume": 63954269.4, "close_time": 1760270399999, "quote_volume": 1129953.808479, "trades": 6849, "taker_buy_base": 33821172.7, "taker_buy_quote": 597478.200217 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.01755, "high": 0.01879, "low": 0.01732, "close": 0.01874, "volume": 125510470.3, "close_time": 1760284799999, "quote_volume": 2267539.102178, "trades": 12797, "taker_buy_base": 65107765.9, "taker_buy_quote": 1176224.379932 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.01875, "high": 0.01942, "low": 0.01873, "close": 0.01936, "volume": 108504581.7, "close_time": 1760299199999, "quote_volume": 2074571.244901, "trades": 14084, "taker_buy_base": 55539408.8, "taker_buy_quote": 1061573.064845 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.01935, "high": 0.01949, "low": 0.01892, "close": 0.01921, "volume": 61857045.7, "close_time": 1760313599999, "quote_volume": 1187413.206359, "trades": 15458, "taker_buy_base": 30831585.8, "taker_buy_quote": 592114.086154 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0192, "high": 0.01931, "low": 0.01891, "close": 0.01904, "volume": 60307031.8, "close_time": 1760327999999, "quote_volume": 1152397.719351, "trades": 12896, "taker_buy_base": 29377803.7, "taker_buy_quote": 561518.073915 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.01905, "high": 0.0197, "low": 0.01896, "close": 0.01939, "volume": 63992072.0, "close_time": 1760342399999, "quote_volume": 1232452.46398, "trades": 10094, "taker_buy_base": 32455883.2, "taker_buy_quote": 624978.545309 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.01939, "high": 0.01976, "low": 0.01881, "close": 0.01918, "volume": 99433438.4, "close_time": 1760356799999, "quote_volume": 1923078.048492, "trades": 13489, "taker_buy_base": 42900169.9, "taker_buy_quote": 829754.045535 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.01917, "high": 0.01985, "low": 0.019, "close": 0.01948, "volume": 124992230.8, "close_time": 1760371199999, "quote_volume": 2427412.915195, "trades": 17737, "taker_buy_base": 66294693.1, "taker_buy_quote": 1286978.68756 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.01949, "high": 0.02007, "low": 0.01936, "close": 0.02001, "volume": 84747218.6, "close_time": 1760385599999, "quote_volume": 1677950.379119, "trades": 9496, "taker_buy_base": 45298689.6, "taker_buy_quote": 897201.266258 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.02002, "high": 0.02022, "low": 0.0198, "close": 0.01989, "volume": 58623740.5, "close_time": 1760399999999, "quote_volume": 1175046.121461, "trades": 6231, "taker_buy_base": 25728991.5, "taker_buy_quote": 515801.401568 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.01989, "high": 0.01997, "low": 0.0192, "close": 0.01943, "volume": 66046251.2, "close_time": 1760414399999, "quote_volume": 1292691.065761, "trades": 7966, "taker_buy_base": 33826426.9, "taker_buy_quote": 662584.856682 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.01944, "high": 0.01953, "low": 0.018, "close": 0.01841, "volume": 162748013.9, "close_time": 1760428799999, "quote_volume": 3038160.801807, "trades": 18000, "taker_buy_base": 73008567.0, "taker_buy_quote": 1361398.558015 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.01841, "high": 0.01863, "low": 0.01799, "close": 0.01845, "volume": 111045226.0, "close_time": 1760443199999, "quote_volume": 2036882.3698, "trades": 10127, "taker_buy_base": 53667659.9, "taker_buy_quote": 985527.45793 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.01844, "high": 0.01914, "low": 0.01802, "close": 0.01912, "volume": 81248261.5, "close_time": 1760457599999, "quote_volume": 1508816.631891, "trades": 11793, "taker_buy_base": 41741190.7, "taker_buy_quote": 775285.093509 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.01913, "high": 0.0194, "low": 0.01883, "close": 0.01909, "volume": 72971535.1, "close_time": 1760471999999, "quote_volume": 1399550.149813, "trades": 10902, "taker_buy_base": 39137556.0, "taker_buy_quote": 750810.493455 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0191, "high": 0.01934, "low": 0.01899, "close": 0.01912, "volume": 32200748.8, "close_time": 1760486399999, "quote_volume": 616872.078959, "trades": 5463, "taker_buy_base": 15102798.7, "taker_buy_quote": 289496.441711 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.01913, "high": 0.01937, "low": 0.01897, "close": 0.0191, "volume": 34473779.5, "close_time": 1760500799999, "quote_volume": 660136.404178, "trades": 5825, "taker_buy_base": 16625016.9, "taker_buy_quote": 318678.755515 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0191, "high": 0.01929, "low": 0.01888, "close": 0.01912, "volume": 46259512.5, "close_time": 1760515199999, "quote_volume": 882382.619589, "trades": 6214, "taker_buy_base": 21983368.5, "taker_buy_quote": 419309.59047 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.01911, "high": 0.01946, "low": 0.01867, "close": 0.01876, "volume": 49140834.1, "close_time": 1760529599999, "quote_volume": 933220.01475, "trades": 6728, "taker_buy_base": 22830884.9, "taker_buy_quote": 433807.228229 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.01875, "high": 0.01883, "low": 0.01823, "close": 0.01835, "volume": 109763798.8, "close_time": 1760543999999, "quote_volume": 2033532.85642, "trades": 11105, "taker_buy_base": 52315588.0, "taker_buy_quote": 969246.275197 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.01836, "high": 0.01847, "low": 0.01812, "close": 0.01822, "volume": 49203724.7, "close_time": 1760558399999, "quote_volume": 900484.186811, "trades": 5915, "taker_buy_base": 24253380.1, "taker_buy_quote": 444012.168876 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.01823, "high": 0.01837, "low": 0.01801, "close": 0.01831, "volume": 52361903.7, "close_time": 1760572799999, "quote_volume": 953487.448488, "trades": 5739, "taker_buy_base": 26921748.2, "taker_buy_quote": 490522.529171 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01831, "high": 0.01849, "low": 0.01821, "close": 0.01827, "volume": 53084208.5, "close_time": 1760587199999, "quote_volume": 974293.734995, "trades": 6913, "taker_buy_base": 28633553.1, "taker_buy_quote": 525620.846512 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.01827, "high": 0.01846, "low": 0.01808, "close": 0.01829, "volume": 42283911.6, "close_time": 1760601599999, "quote_volume": 773258.350044, "trades": 8542, "taker_buy_base": 22048623.5, "taker_buy_quote": 403431.758802 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.01829, "high": 0.01863, "low": 0.01774, "close": 0.01848, "volume": 84096016.9, "close_time": 1760615999999, "quote_volume": 1526345.390056, "trades": 10082, "taker_buy_base": 34093505.5, "taker_buy_quote": 622007.548034 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.01847, "high": 0.01863, "low": 0.01762, "close": 0.01771, "volume": 105367832.3, "close_time": 1760630399999, "quote_volume": 1915584.779181, "trades": 14789, "taker_buy_base": 48923492.3, "taker_buy_quote": 891128.980981 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0177, "high": 0.01805, "low": 0.01713, "close": 0.01734, "volume": 115824854.5, "close_time": 1760644799999, "quote_volume": 2041489.635213, "trades": 23307, "taker_buy_base": 58626609.6, "taker_buy_quote": 1034183.149132 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.01734, "high": 0.01739, "low": 0.01703, "close": 0.01734, "volume": 50990406.2, "close_time": 1760659199999, "quote_volume": 878634.900804, "trades": 11295, "taker_buy_base": 23974837.3, "taker_buy_quote": 413086.08948 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01734, "high": 0.01762, "low": 0.01729, "close": 0.01749, "volume": 55038666.5, "close_time": 1760673599999, "quote_volume": 958976.540828, "trades": 9050, "taker_buy_base": 30332812.9, "taker_buy_quote": 528255.739347 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.01749, "high": 0.0175, "low": 0.01634, "close": 0.01647, "volume": 122616322.0, "close_time": 1760687999999, "quote_volume": 2064221.308547, "trades": 19194, "taker_buy_base": 53459489.8, "taker_buy_quote": 900640.04077 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.01647, "high": 0.01735, "low": 0.01614, "close": 0.01721, "volume": 186612365.2, "close_time": 1760702399999, "quote_volume": 3116342.068261, "trades": 26810, "taker_buy_base": 96600200.3, "taker_buy_quote": 1618306.766291 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.01719, "high": 0.01727, "low": 0.01675, "close": 0.01721, "volume": 73226705.8, "close_time": 1760716799999, "quote_volume": 1248790.487349, "trades": 12083, "taker_buy_base": 40555352.6, "taker_buy_quote": 691732.920126 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.01721, "high": 0.01742, "low": 0.01699, "close": 0.01708, "volume": 38453870.5, "close_time": 1760731199999, "quote_volume": 661793.435404, "trades": 6475, "taker_buy_base": 20927956.4, "taker_buy_quote": 360267.878808 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.01709, "high": 0.01739, "low": 0.01703, "close": 0.01716, "volume": 23727857.9, "close_time": 1760745599999, "quote_volume": 408258.96024, "trades": 3451, "taker_buy_base": 13108451.9, "taker_buy_quote": 225554.757256 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01716, "high": 0.01744, "low": 0.01707, "close": 0.01729, "volume": 38517119.6, "close_time": 1760759999999, "quote_volume": 665348.175005, "trades": 6204, "taker_buy_base": 19588209.1, "taker_buy_quote": 338350.566584 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.01729, "high": 0.01748, "low": 0.01707, "close": 0.01719, "volume": 49533547.6, "close_time": 1760774399999, "quote_volume": 854252.225617, "trades": 5996, "taker_buy_base": 25538643.9, "taker_buy_quote": 440489.300798 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.01718, "high": 0.01728, "low": 0.01707, "close": 0.01722, "volume": 22828225.6, "close_time": 1760788799999, "quote_volume": 392134.717215, "trades": 3442, "taker_buy_base": 11874242.0, "taker_buy_quote": 204015.711462 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.01721, "high": 0.01728, "low": 0.01686, "close": 0.017, "volume": 29211636.2, "close_time": 1760803199999, "quote_volume": 497999.831818, "trades": 3896, "taker_buy_base": 13009360.4, "taker_buy_quote": 221923.712225 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.01699, "high": 0.01717, "low": 0.01687, "close": 0.01713, "volume": 17334201.9, "close_time": 1760817599999, "quote_volume": 295390.770934, "trades": 2573, "taker_buy_base": 10011958.6, "taker_buy_quote": 170555.171138 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.01714, "high": 0.01726, "low": 0.01705, "close": 0.01713, "volume": 13805432.1, "close_time": 1760831999999, "quote_volume": 236494.006543, "trades": 1918, "taker_buy_base": 7666965.8, "taker_buy_quote": 131372.25088 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01714, "high": 0.01741, "low": 0.017, "close": 0.01741, "volume": 39224664.6, "close_time": 1760846399999, "quote_volume": 676179.905156, "trades": 4077, "taker_buy_base": 25104017.2, "taker_buy_quote": 433003.418957 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.01741, "high": 0.01744, "low": 0.01714, "close": 0.0172, "volume": 18491435.0, "close_time": 1760860799999, "quote_volume": 320015.379486, "trades": 2140, "taker_buy_base": 7993878.1, "taker_buy_quote": 138300.051244 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.01721, "high": 0.01772, "low": 0.01695, "close": 0.01755, "volume": 54756119.9, "close_time": 1760875199999, "quote_volume": 947568.054558, "trades": 7518, "taker_buy_base": 27649925.9, "taker_buy_quote": 479241.124083 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.01754, "high": 0.01794, "low": 0.01741, "close": 0.01788, "volume": 43007015.1, "close_time": 1760889599999, "quote_volume": 762738.134061, "trades": 5707, "taker_buy_base": 24294119.8, "taker_buy_quote": 430821.644189 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.01788, "high": 0.01804, "low": 0.01773, "close": 0.01787, "volume": 27387236.5, "close_time": 1760903999999, "quote_volume": 489772.853206, "trades": 3343, "taker_buy_base": 12837929.7, "taker_buy_quote": 229719.691795 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.01787, "high": 0.01789, "low": 0.01761, "close": 0.01764, "volume": 21609441.7, "close_time": 1760918399999, "quote_volume": 384175.969703, "trades": 3423, "taker_buy_base": 10264321.1, "taker_buy_quote": 182578.886275 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01764, "high": 0.01806, "low": 0.01731, "close": 0.018, "volume": 25953539.4, "close_time": 1760932799999, "quote_volume": 456783.505266, "trades": 4464, "taker_buy_base": 14415258.3, "taker_buy_quote": 253575.985942 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.01801, "high": 0.01827, "low": 0.01795, "close": 0.01814, "volume": 42244452.9, "close_time": 1760947199999, "quote_volume": 765442.576489, "trades": 5880, "taker_buy_base": 24480223.2, "taker_buy_quote": 443624.317259 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.01815, "high": 0.01818, "low": 0.01792, "close": 0.01802, "volume": 27477616.6, "close_time": 1760961599999, "quote_volume": 495650.842655, "trades": 4469, "taker_buy_base": 15076232.7, "taker_buy_quote": 272090.650047 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.01802, "high": 0.01823, "low": 0.01796, "close": 0.01797, "volume": 31770666.1, "close_time": 1760975999999, "quote_volume": 575009.126156, "trades": 4566, "taker_buy_base": 15083919.1, "taker_buy_quote": 273092.208157 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.01796, "high": 0.01808, "low": 0.01768, "close": 0.01801, "volume": 38699536.8, "close_time": 1760990399999, "quote_volume": 691560.253832, "trades": 5724, "taker_buy_base": 18481211.9, "taker_buy_quote": 330229.140451 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.018, "high": 0.01807, "low": 0.01781, "close": 0.01782, "volume": 13883579.1, "close_time": 1761004799999, "quote_volume": 249128.68313, "trades": 2020, "taker_buy_base": 6162384.2, "taker_buy_quote": 110546.431731 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01782, "high": 0.01783, "low": 0.01744, "close": 0.01748, "volume": 45780576.4, "close_time": 1761019199999, "quote_volume": 807822.385445, "trades": 4343, "taker_buy_base": 23221971.0, "taker_buy_quote": 409762.411405 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.01748, "high": 0.0175, "low": 0.01712, "close": 0.01735, "volume": 60668204.5, "close_time": 1761033599999, "quote_volume": 1047414.86248, "trades": 5439, "taker_buy_base": 28922758.9, "taker_buy_quote": 499223.735696 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.01733, "high": 0.01749, "low": 0.0171, "close": 0.01744, "volume": 45138527.9, "close_time": 1761047999999, "quote_volume": 780603.979432, "trades": 3770, "taker_buy_base": 22533001.5, "taker_buy_quote": 390055.139799 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.01745, "high": 0.01821, "low": 0.01717, "close": 0.01813, "volume": 155372931.8, "close_time": 1761062399999, "quote_volume": 2728542.597897, "trades": 14605, "taker_buy_base": 102080666.2, "taker_buy_quote": 1791147.29044 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.01813, "high": 0.01822, "low": 0.01775, "close": 0.01783, "volume": 42980596.3, "close_time": 1761076799999, "quote_volume": 773983.655705, "trades": 10017, "taker_buy_base": 18357779.1, "taker_buy_quote": 330419.709194 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.01783, "high": 0.01786, "low": 0.01717, "close": 0.0172, "volume": 54994552.0, "close_time": 1761091199999, "quote_volume": 961154.730299, "trades": 8925, "taker_buy_base": 24974495.2, "taker_buy_quote": 437120.892488 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01719, "high": 0.01729, "low": 0.01705, "close": 0.01716, "volume": 41139299.7, "close_time": 1761105599999, "quote_volume": 705642.357602, "trades": 5136, "taker_buy_base": 20946978.5, "taker_buy_quote": 359426.586495 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.01717, "high": 0.01728, "low": 0.01686, "close": 0.01707, "volume": 52535198.8, "close_time": 1761119999999, "quote_volume": 895340.63843, "trades": 6386, "taker_buy_base": 24678570.3, "taker_buy_quote": 421249.693268 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.01706, "high": 0.01715, "low": 0.01673, "close": 0.01702, "volume": 44802319.2, "close_time": 1761134399999, "quote_volume": 757499.358743, "trades": 7003, "taker_buy_base": 21566054.3, "taker_buy_quote": 365018.818755 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.01701, "high": 0.01735, "low": 0.01692, "close": 0.01719, "volume": 57582528.6, "close_time": 1761148799999, "quote_volume": 985372.07008, "trades": 10225, "taker_buy_base": 33177278.1, "taker_buy_quote": 567758.964586 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.01718, "high": 0.0172, "low": 0.01686, "close": 0.01702, "volume": 36103728.4, "close_time": 1761163199999, "quote_volume": 615171.322664, "trades": 7237, "taker_buy_base": 18284085.4, "taker_buy_quote": 311512.450891 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.01702, "high": 0.01708, "low": 0.0165, "close": 0.01697, "volume": 45540926.8, "close_time": 1761177599999, "quote_volume": 762090.116766, "trades": 6045, "taker_buy_base": 18764103.5, "taker_buy_quote": 314261.935841 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.01697, "high": 0.01708, "low": 0.01689, "close": 0.01699, "volume": 17297758.0, "close_time": 1761191999999, "quote_volume": 293992.801623, "trades": 2170, "taker_buy_base": 9497836.9, "taker_buy_quote": 161462.144091 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.01699, "high": 0.01725, "low": 0.01695, "close": 0.0172, "volume": 17559210.9, "close_time": 1761206399999, "quote_volume": 300837.350859, "trades": 2343, "taker_buy_base": 10441171.0, "taker_buy_quote": 178949.132305 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.01719, "high": 0.01729, "low": 0.01701, "close": 0.01708, "volume": 27642026.8, "close_time": 1761220799999, "quote_volume": 475173.557923, "trades": 2579, "taker_buy_base": 13969518.8, "taker_buy_quote": 240372.177672 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.01707, "high": 0.01738, "low": 0.01692, "close": 0.01728, "volume": 33301261.0, "close_time": 1761235199999, "quote_volume": 570540.16997, "trades": 4611, "taker_buy_base": 17578244.4, "taker_buy_quote": 301201.43428 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.01728, "high": 0.01752, "low": 0.01723, "close": 0.01733, "volume": 22344618.3, "close_time": 1761249599999, "quote_volume": 387933.745363, "trades": 2549, "taker_buy_base": 10489462.3, "taker_buy_quote": 182126.869752 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.01733, "high": 0.01733, "low": 0.01706, "close": 0.01719, "volume": 24399523.3, "close_time": 1761263999999, "quote_volume": 419279.839173, "trades": 2612, "taker_buy_base": 12297006.8, "taker_buy_quote": 211253.446252 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0172, "high": 0.01723, "low": 0.017, "close": 0.01706, "volume": 27989753.1, "close_time": 1761278399999, "quote_volume": 479070.815013, "trades": 3813, "taker_buy_base": 16198109.4, "taker_buy_quote": 277258.065547 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.01706, "high": 0.01742, "low": 0.01699, "close": 0.0173, "volume": 24414863.6, "close_time": 1761292799999, "quote_volume": 421827.786272, "trades": 2587, "taker_buy_base": 13265329.0, "taker_buy_quote": 229218.972048 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.01731, "high": 0.01737, "low": 0.01705, "close": 0.01723, "volume": 26379174.1, "close_time": 1761307199999, "quote_volume": 454141.321697, "trades": 3171, "taker_buy_base": 12196121.2, "taker_buy_quote": 209931.261151 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.01723, "high": 0.01779, "low": 0.01713, "close": 0.01719, "volume": 53853396.1, "close_time": 1761321599999, "quote_volume": 936268.155182, "trades": 7321, "taker_buy_base": 27676845.1, "taker_buy_quote": 481253.464582 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.01719, "high": 0.01731, "low": 0.01704, "close": 0.01729, "volume": 41938365.1, "close_time": 1761335999999, "quote_volume": 719736.858069, "trades": 4111, "taker_buy_base": 14961956.1, "taker_buy_quote": 257012.19063 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.01728, "high": 0.01743, "low": 0.01726, "close": 0.01736, "volume": 16071796.1, "close_time": 1761350399999, "quote_volume": 279413.393197, "trades": 3237, "taker_buy_base": 6383045.4, "taker_buy_quote": 110909.246134 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.01736, "high": 0.01738, "low": 0.01721, "close": 0.01722, "volume": 20653431.7, "close_time": 1761364799999, "quote_volume": 357647.717069, "trades": 2531, "taker_buy_base": 10534395.7, "taker_buy_quote": 182477.834423 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.01722, "high": 0.01729, "low": 0.01713, "close": 0.01716, "volume": 25895562.8, "close_time": 1761379199999, "quote_volume": 445566.661179, "trades": 2972, "taker_buy_base": 15713327.0, "taker_buy_quote": 270371.710678 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.01716, "high": 0.01721, "low": 0.01709, "close": 0.01717, "volume": 19263516.2, "close_time": 1761393599999, "quote_volume": 330390.084265, "trades": 2373, "taker_buy_base": 9763479.2, "taker_buy_quote": 167509.763583 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.01716, "high": 0.01731, "low": 0.01715, "close": 0.01725, "volume": 12935253.5, "close_time": 1761407999999, "quote_volume": 223270.72719, "trades": 2762, "taker_buy_base": 5651449.8, "taker_buy_quote": 97556.302607 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.01727, "high": 0.01741, "low": 0.01724, "close": 0.01737, "volume": 10054496.3, "close_time": 1761422399999, "quote_volume": 174079.252738, "trades": 1469, "taker_buy_base": 5220546.0, "taker_buy_quote": 90436.945815 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.01738, "high": 0.0174, "low": 0.01727, "close": 0.01733, "volume": 7882231.4, "close_time": 1761436799999, "quote_volume": 136641.418903, "trades": 1668, "taker_buy_base": 3573948.3, "taker_buy_quote": 61965.124334 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01734, "high": 0.01738, "low": 0.01716, "close": 0.01722, "volume": 11072112.1, "close_time": 1761451199999, "quote_volume": 191124.296111, "trades": 1928, "taker_buy_base": 3728119.9, "taker_buy_quote": 64326.181546 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.01721, "high": 0.01736, "low": 0.01719, "close": 0.01735, "volume": 8669525.1, "close_time": 1761465599999, "quote_volume": 149781.425004, "trades": 1945, "taker_buy_base": 2923460.2, "taker_buy_quote": 50562.178066 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.01735, "high": 0.01768, "low": 0.01734, "close": 0.01768, "volume": 29295099.5, "close_time": 1761479999999, "quote_volume": 512159.288936, "trades": 4059, "taker_buy_base": 16239338.3, "taker_buy_quote": 283613.377555 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.01769, "high": 0.01789, "low": 0.01768, "close": 0.0178, "volume": 33162612.5, "close_time": 1761494399999, "quote_volume": 589279.633659, "trades": 5888, "taker_buy_base": 16183489.0, "taker_buy_quote": 287623.05835 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0178, "high": 0.01781, "low": 0.01769, "close": 0.01774, "volume": 13261922.1, "close_time": 1761508799999, "quote_volume": 235198.232436, "trades": 2536, "taker_buy_base": 6081549.3, "taker_buy_quote": 107878.526506 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.01774, "high": 0.01803, "low": 0.01761, "close": 0.01789, "volume": 30215683.9, "close_time": 1761523199999, "quote_volume": 540243.189069, "trades": 4617, "taker_buy_base": 16804251.2, "taker_buy_quote": 300805.837972 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.01791, "high": 0.01811, "low": 0.01772, "close": 0.01776, "volume": 95823511.9, "close_time": 1761537599999, "quote_volume": 1713398.419258, "trades": 11181, "taker_buy_base": 29286402.8, "taker_buy_quote": 523961.920808 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.01776, "high": 0.01801, "low": 0.01769, "close": 0.0178, "volume": 30340973.4, "close_time": 1761551999999, "quote_volume": 541988.19893, "trades": 3626, "taker_buy_base": 16308373.6, "taker_buy_quote": 291361.835632 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.01779, "high": 0.01783, "low": 0.01736, "close": 0.01751, "volume": 59663086.3, "close_time": 1761566399999, "quote_volume": 1045353.694575, "trades": 6052, "taker_buy_base": 27831276.1, "taker_buy_quote": 487635.510652 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.01752, "high": 0.01754, "low": 0.01726, "close": 0.01742, "volume": 48639823.0, "close_time": 1761580799999, "quote_volume": 847195.613368, "trades": 6162, "taker_buy_base": 24300288.5, "taker_buy_quote": 423416.412564 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.01742, "high": 0.01773, "low": 0.01742, "close": 0.01748, "volume": 26885296.8, "close_time": 1761595199999, "quote_volume": 473165.006696, "trades": 2682, "taker_buy_base": 11176830.0, "taker_buy_quote": 196667.593251 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.01748, "high": 0.01748, "low": 0.01719, "close": 0.01729, "volume": 40019526.2, "close_time": 1761609599999, "quote_volume": 692908.531856, "trades": 4482, "taker_buy_base": 15561131.0, "taker_buy_quote": 269657.904402 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.01727, "high": 0.01744, "low": 0.01709, "close": 0.01719, "volume": 45863531.9, "close_time": 1761623999999, "quote_volume": 791908.075993, "trades": 5420, "taker_buy_base": 21709372.3, "taker_buy_quote": 375063.792473 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.01719, "high": 0.01752, "low": 0.01704, "close": 0.01731, "volume": 49775300.7, "close_time": 1761638399999, "quote_volume": 856101.021241, "trades": 5322, "taker_buy_base": 22004644.4, "taker_buy_quote": 379033.09127 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0173, "high": 0.01741, "low": 0.01719, "close": 0.01721, "volume": 21701468.1, "close_time": 1761652799999, "quote_volume": 375548.706965, "trades": 3109, "taker_buy_base": 11546639.6, "taker_buy_quote": 199890.8114 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.01721, "high": 0.01752, "low": 0.01694, "close": 0.01716, "volume": 51392784.9, "close_time": 1761667199999, "quote_volume": 886899.95715, "trades": 7395, "taker_buy_base": 24505423.7, "taker_buy_quote": 423440.660491 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.01718, "high": 0.01732, "low": 0.01687, "close": 0.01695, "volume": 48199724.5, "close_time": 1761681599999, "quote_volume": 826212.282314, "trades": 8895, "taker_buy_base": 21449267.5, "taker_buy_quote": 367850.871547 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.01695, "high": 0.01695, "low": 0.0165, "close": 0.01676, "volume": 66562440.5, "close_time": 1761695999999, "quote_volume": 1112388.969946, "trades": 9111, "taker_buy_base": 28047699.6, "taker_buy_quote": 468594.15559 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.01675, "high": 0.01686, "low": 0.01665, "close": 0.0167, "volume": 22816315.8, "close_time": 1761710399999, "quote_volume": 382256.261825, "trades": 2509, "taker_buy_base": 10281740.2, "taker_buy_quote": 172339.203308 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0167, "high": 0.01685, "low": 0.01668, "close": 0.01682, "volume": 29388877.9, "close_time": 1761724799999, "quote_volume": 492881.480833, "trades": 3506, "taker_buy_base": 12929630.5, "taker_buy_quote": 216904.292511 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.01681, "high": 0.01698, "low": 0.01672, "close": 0.01694, "volume": 24307409.4, "close_time": 1761739199999, "quote_volume": 409589.813761, "trades": 3407, "taker_buy_base": 11269629.3, "taker_buy_quote": 190044.103969 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.01693, "high": 0.01706, "low": 0.01669, "close": 0.0168, "volume": 23545359.6, "close_time": 1761753599999, "quote_volume": 398223.802142, "trades": 3804, "taker_buy_base": 10919181.0, "taker_buy_quote": 184670.974325 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.01679, "high": 0.01733, "low": 0.01656, "close": 0.01719, "volume": 72384615.6, "close_time": 1761767999999, "quote_volume": 1228749.247611, "trades": 11451, "taker_buy_base": 31884895.5, "taker_buy_quote": 541354.792356 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.01719, "high": 0.0173, "low": 0.01677, "close": 0.0168, "volume": 20676656.9, "close_time": 1761782399999, "quote_volume": 353719.296682, "trades": 5621, "taker_buy_base": 9104727.7, "taker_buy_quote": 156005.270069 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01681, "high": 0.01699, "low": 0.0167, "close": 0.01679, "volume": 17333054.1, "close_time": 1761796799999, "quote_volume": 291897.485524, "trades": 4743, "taker_buy_base": 7887025.1, "taker_buy_quote": 132791.411764 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.01679, "high": 0.01682, "low": 0.01626, "close": 0.01671, "volume": 62388506.1, "close_time": 1761811199999, "quote_volume": 1028966.529324, "trades": 10263, "taker_buy_base": 27983338.6, "taker_buy_quote": 461575.731414 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.01672, "high": 0.01675, "low": 0.01633, "close": 0.01633, "volume": 33183550.0, "close_time": 1761825599999, "quote_volume": 547910.841324, "trades": 4839, "taker_buy_base": 16048768.9, "taker_buy_quote": 265190.670477 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.01634, "high": 0.01635, "low": 0.01554, "close": 0.01566, "volume": 168606440.4, "close_time": 1761839999999, "quote_volume": 2681973.293873, "trades": 16290, "taker_buy_base": 66085812.7, "taker_buy_quote": 1051280.098715 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.01566, "high": 0.01576, "low": 0.0151, "close": 0.01516, "volume": 90394943.8, "close_time": 1761854399999, "quote_volume": 1389240.597691, "trades": 12920, "taker_buy_base": 38643866.6, "taker_buy_quote": 594140.081329 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.01516, "high": 0.01559, "low": 0.01513, "close": 0.01558, "volume": 56155664.6, "close_time": 1761868799999, "quote_volume": 863486.928281, "trades": 9290, "taker_buy_base": 29062884.1, "taker_buy_quote": 447143.679737 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.01558, "high": 0.01583, "low": 0.01553, "close": 0.01583, "volume": 30022050.1, "close_time": 1761883199999, "quote_volume": 471822.34203, "trades": 5343, "taker_buy_base": 12161804.4, "taker_buy_quote": 191097.411216 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.01583, "high": 0.01597, "low": 0.01577, "close": 0.01584, "volume": 24752100.9, "close_time": 1761897599999, "quote_volume": 393183.624603, "trades": 3458, "taker_buy_base": 11906507.5, "taker_buy_quote": 189196.548858 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.01583, "high": 0.01591, "low": 0.01567, "close": 0.0159, "volume": 30877969.9, "close_time": 1761911999999, "quote_volume": 487660.627266, "trades": 3100, "taker_buy_base": 13913902.1, "taker_buy_quote": 219904.03629 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.01589, "high": 0.01598, "low": 0.0157, "close": 0.01575, "volume": 30782309.9, "close_time": 1761926399999, "quote_volume": 487137.16061, "trades": 3405, "taker_buy_base": 14483723.2, "taker_buy_quote": 229268.778707 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.01575, "high": 0.01577, "low": 0.01528, "close": 0.01565, "volume": 52160320.1, "close_time": 1761940799999, "quote_volume": 808981.415005, "trades": 4618, "taker_buy_base": 26432918.5, "taker_buy_quote": 410151.085851 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.01566, "high": 0.01566, "low": 0.01539, "close": 0.01559, "volume": 23579363.4, "close_time": 1761955199999, "quote_volume": 365944.263582, "trades": 2119, "taker_buy_base": 10331827.6, "taker_buy_quote": 160361.653547 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0156, "high": 0.01586, "low": 0.01549, "close": 0.01585, "volume": 25055783.4, "close_time": 1761969599999, "quote_volume": 393189.263059, "trades": 2077, "taker_buy_base": 8948470.1, "taker_buy_quote": 140240.227354 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.01584, "high": 0.01609, "low": 0.01573, "close": 0.01607, "volume": 26917742.4, "close_time": 1761983999999, "quote_volume": 427468.471845, "trades": 2271, "taker_buy_base": 14918886.1, "taker_buy_quote": 237353.298027 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.01606, "high": 0.01634, "low": 0.01606, "close": 0.01621, "volume": 43157226.9, "close_time": 1761998399999, "quote_volume": 699743.744236, "trades": 3840, "taker_buy_base": 25018191.5, "taker_buy_quote": 405680.592438 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.01622, "high": 0.01631, "low": 0.01599, "close": 0.01626, "volume": 35790693.0, "close_time": 1762012799999, "quote_volume": 577984.682389, "trades": 7627, "taker_buy_base": 17960359.2, "taker_buy_quote": 290321.258105 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.01626, "high": 0.01629, "low": 0.01616, "close": 0.01622, "volume": 20491902.4, "close_time": 1762027199999, "quote_volume": 332541.291156, "trades": 4530, "taker_buy_base": 10096218.6, "taker_buy_quote": 163893.819821 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.01623, "high": 0.01635, "low": 0.01612, "close": 0.01632, "volume": 20519688.0, "close_time": 1762041599999, "quote_volume": 333477.818814, "trades": 3042, "taker_buy_base": 13204148.9, "taker_buy_quote": 214652.628756 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01632, "high": 0.01632, "low": 0.01608, "close": 0.0161, "volume": 16344332.1, "close_time": 1762055999999, "quote_volume": 264208.470467, "trades": 1813, "taker_buy_base": 7860452.7, "taker_buy_quote": 127113.449878 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.01609, "high": 0.01635, "low": 0.01608, "close": 0.01633, "volume": 19147454.1, "close_time": 1762070399999, "quote_volume": 310966.973892, "trades": 1932, "taker_buy_base": 9518350.8, "taker_buy_quote": 154638.47794 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.01634, "high": 0.01635, "low": 0.01605, "close": 0.01626, "volume": 28000602.1, "close_time": 1762084799999, "quote_volume": 453277.507912, "trades": 3371, "taker_buy_base": 14197873.4, "taker_buy_quote": 229795.328066 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.01625, "high": 0.01626, "low": 0.01579, "close": 0.01582, "volume": 46847397.6, "close_time": 1762099199999, "quote_volume": 748622.751011, "trades": 5496, "taker_buy_base": 18068141.8, "taker_buy_quote": 288755.290941 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.01583, "high": 0.01592, "low": 0.01565, "close": 0.01585, "volume": 29122698.4, "close_time": 1762113599999, "quote_volume": 460126.796266, "trades": 3668, "taker_buy_base": 14334727.7, "taker_buy_quote": 226748.289457 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.01584, "high": 0.01635, "low": 0.01582, "close": 0.01633, "volume": 25334240.8, "close_time": 1762127999999, "quote_volume": 406695.779569, "trades": 2771, "taker_buy_base": 11269593.2, "taker_buy_quote": 181018.595522 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01633, "high": 0.01636, "low": 0.01533, "close": 0.01536, "volume": 73785803.9, "close_time": 1762142399999, "quote_volume": 1157955.104898, "trades": 8701, "taker_buy_base": 30069115.9, "taker_buy_quote": 472826.536799 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.01535, "high": 0.01551, "low": 0.01505, "close": 0.01523, "volume": 71369513.1, "close_time": 1762156799999, "quote_volume": 1087295.755564, "trades": 10389, "taker_buy_base": 32751367.5, "taker_buy_quote": 499462.472747 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.01524, "high": 0.01542, "low": 0.01503, "close": 0.01523, "volume": 45804925.3, "close_time": 1762171199999, "quote_volume": 697126.011898, "trades": 4510, "taker_buy_base": 21177424.6, "taker_buy_quote": 322453.313366 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.01523, "high": 0.01535, "low": 0.01423, "close": 0.01452, "volume": 204583761.5, "close_time": 1762185599999, "quote_volume": 3013321.912542, "trades": 14748, "taker_buy_base": 99959381.3, "taker_buy_quote": 1473145.081629 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.01453, "high": 0.01501, "low": 0.01438, "close": 0.01458, "volume": 76141501.1, "close_time": 1762199999999, "quote_volume": 1121071.339426, "trades": 6314, "taker_buy_base": 34695137.8, "taker_buy_quote": 511232.37362 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.01461, "high": 0.01466, "low": 0.01423, "close": 0.01464, "volume": 51425508.0, "close_time": 1762214399999, "quote_volume": 744247.682768, "trades": 3978, "taker_buy_base": 22078274.8, "taker_buy_quote": 319435.518533 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.01465, "high": 0.01493, "low": 0.01452, "close": 0.0149, "volume": 30472939.2, "close_time": 1762228799999, "quote_volume": 449763.24418, "trades": 3167, "taker_buy_base": 14825957.0, "taker_buy_quote": 218818.868076 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.01491, "high": 0.01498, "low": 0.01417, "close": 0.01425, "volume": 126860826.5, "close_time": 1762243199999, "quote_volume": 1837958.641306, "trades": 7866, "taker_buy_base": 64928189.2, "taker_buy_quote": 942616.133744 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.01424, "high": 0.01464, "low": 0.01408, "close": 0.0145, "volume": 80580449.1, "close_time": 1762257599999, "quote_volume": 1157949.205668, "trades": 6361, "taker_buy_base": 38353530.7, "taker_buy_quote": 551378.272396 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.01451, "high": 0.01474, "low": 0.01416, "close": 0.01443, "volume": 55176981.5, "close_time": 1762271999999, "quote_volume": 796441.993847, "trades": 5886, "taker_buy_base": 24304443.4, "taker_buy_quote": 350896.941768 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.01445, "high": 0.01452, "low": 0.01358, "close": 0.01369, "volume": 97496513.9, "close_time": 1762286399999, "quote_volume": 1361820.582233, "trades": 9473, "taker_buy_base": 46069124.7, "taker_buy_quote": 643931.468483 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0137, "high": 0.01417, "low": 0.01319, "close": 0.01402, "volume": 120865280.9, "close_time": 1762300799999, "quote_volume": 1647269.833773, "trades": 14257, "taker_buy_base": 59740447.3, "taker_buy_quote": 815998.444415 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01402, "high": 0.0142, "low": 0.01329, "close": 0.01417, "volume": 80556795.6, "close_time": 1762315199999, "quote_volume": 1108207.90024, "trades": 7601, "taker_buy_base": 37355931.2, "taker_buy_quote": 514593.280757 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.01416, "high": 0.01432, "low": 0.01406, "close": 0.01418, "volume": 27784287.8, "close_time": 1762329599999, "quote_volume": 394150.974262, "trades": 2721, "taker_buy_base": 15626199.0, "taker_buy_quote": 221730.521833 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.01418, "high": 0.01454, "low": 0.01391, "close": 0.01451, "volume": 47015127.3, "close_time": 1762343999999, "quote_volume": 669328.170374, "trades": 3058, "taker_buy_base": 25036864.4, "taker_buy_quote": 356824.559397 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.01451, "high": 0.01525, "low": 0.01443, "close": 0.01516, "volume": 114881176.6, "close_time": 1762358399999, "quote_volume": 1708615.866825, "trades": 7179, "taker_buy_base": 55743572.9, "taker_buy_quote": 828667.527983 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.01516, "high": 0.01525, "low": 0.01491, "close": 0.0152, "volume": 67839249.2, "close_time": 1762372799999, "quote_volume": 1025516.0358, "trades": 4699, "taker_buy_base": 34138541.6, "taker_buy_quote": 516168.412542 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.01519, "high": 0.01532, "low": 0.01501, "close": 0.01513, "volume": 53285759.6, "close_time": 1762387199999, "quote_volume": 808647.930282, "trades": 4308, "taker_buy_base": 26912479.8, "taker_buy_quote": 408809.339699 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.01512, "high": 0.0153, "low": 0.01494, "close": 0.01525, "volume": 52372426.5, "close_time": 1762401599999, "quote_volume": 792408.609904, "trades": 4451, "taker_buy_base": 28225616.3, "taker_buy_quote": 427215.457527 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.01526, "high": 0.01541, "low": 0.01478, "close": 0.01485, "volume": 47130523.7, "close_time": 1762415999999, "quote_volume": 709478.797107, "trades": 4355, "taker_buy_base": 19610233.5, "taker_buy_quote": 295715.643583 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.01485, "high": 0.01492, "low": 0.01464, "close": 0.01479, "volume": 35781970.7, "close_time": 1762430399999, "quote_volume": 529340.834166, "trades": 3618, "taker_buy_base": 16606063.8, "taker_buy_quote": 245870.698623 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.01479, "high": 0.01497, "low": 0.0142, "close": 0.01444, "volume": 130607007.5, "close_time": 1762444799999, "quote_volume": 1907750.364945, "trades": 10851, "taker_buy_base": 68838920.5, "taker_buy_quote": 1005401.711979 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.01444, "high": 0.01471, "low": 0.01418, "close": 0.01462, "volume": 55727162.9, "close_time": 1762459199999, "quote_volume": 805980.022596, "trades": 10820, "taker_buy_base": 25951133.5, "taker_buy_quote": 375640.648322 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.01462, "high": 0.01475, "low": 0.01444, "close": 0.01468, "volume": 34414107.5, "close_time": 1762473599999, "quote_volume": 502807.259186, "trades": 5257, "taker_buy_base": 14295612.3, "taker_buy_quote": 209067.074693 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.01468, "high": 0.01553, "low": 0.01463, "close": 0.01544, "volume": 70069963.7, "close_time": 1762487999999, "quote_volume": 1057859.438082, "trades": 8832, "taker_buy_base": 42567854.7, "taker_buy_quote": 642670.721409 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.01544, "high": 0.01592, "low": 0.01521, "close": 0.01587, "volume": 61577655.2, "close_time": 1762502399999, "quote_volume": 955042.01687, "trades": 6833, "taker_buy_base": 34639412.6, "taker_buy_quote": 538493.592011 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.01588, "high": 0.0159, "low": 0.01491, "close": 0.01508, "volume": 105000082.8, "close_time": 1762516799999, "quote_volume": 1609774.633554, "trades": 11251, "taker_buy_base": 51696108.2, "taker_buy_quote": 791149.086549 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.01508, "high": 0.01599, "low": 0.01479, "close": 0.01591, "volume": 112447434.9, "close_time": 1762531199999, "quote_volume": 1723358.466683, "trades": 11948, "taker_buy_base": 69396979.2, "taker_buy_quote": 1064665.509711 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0159, "high": 0.01733, "low": 0.01586, "close": 0.0173, "volume": 235224256.2, "close_time": 1762545599999, "quote_volume": 3941945.466277, "trades": 27198, "taker_buy_base": 130521366.6, "taker_buy_quote": 2185377.192593 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0173, "high": 0.01781, "low": 0.01686, "close": 0.01692, "volume": 124584356.5, "close_time": 1762559999999, "quote_volume": 2167850.411061, "trades": 13265, "taker_buy_base": 54244722.1, "taker_buy_quote": 947535.7831 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.01693, "high": 0.01747, "low": 0.01689, "close": 0.01697, "volume": 61337994.5, "close_time": 1762574399999, "quote_volume": 1053115.775258, "trades": 9086, "taker_buy_base": 29799403.1, "taker_buy_quote": 511646.602996 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.01697, "high": 0.01729, "low": 0.01664, "close": 0.01726, "volume": 81554931.4, "close_time": 1762588799999, "quote_volume": 1383936.660905, "trades": 10768, "taker_buy_base": 36961033.7, "taker_buy_quote": 627729.171241 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.01726, "high": 0.01771, "low": 0.01698, "close": 0.01744, "volume": 92658570.7, "close_time": 1762603199999, "quote_volume": 1607996.481326, "trades": 13472, "taker_buy_base": 53911942.6, "taker_buy_quote": 936883.65103 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.01743, "high": 0.01751, "low": 0.01672, "close": 0.01682, "volume": 74409574.8, "close_time": 1762617599999, "quote_volume": 1272631.292868, "trades": 14404, "taker_buy_base": 33959482.3, "taker_buy_quote": 581880.424077 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.01683, "high": 0.01737, "low": 0.01665, "close": 0.01726, "volume": 48905383.2, "close_time": 1762631999999, "quote_volume": 833475.024061, "trades": 8760, "taker_buy_base": 29229272.1, "taker_buy_quote": 498823.047349 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.01726, "high": 0.01748, "low": 0.01714, "close": 0.01734, "volume": 43266851.9, "close_time": 1762646399999, "quote_volume": 750226.527219, "trades": 5512, "taker_buy_base": 22914303.7, "taker_buy_quote": 397469.227741 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01734, "high": 0.01734, "low": 0.0164, "close": 0.01647, "volume": 82740992.3, "close_time": 1762660799999, "quote_volume": 1390059.401856, "trades": 9183, "taker_buy_base": 36043863.7, "taker_buy_quote": 605899.28668 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.01648, "high": 0.01686, "low": 0.01646, "close": 0.01683, "volume": 42383834.6, "close_time": 1762675199999, "quote_volume": 706998.270312, "trades": 4625, "taker_buy_base": 24128021.1, "taker_buy_quote": 402399.711977 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.01683, "high": 0.01683, "low": 0.01637, "close": 0.01677, "volume": 49016074.2, "close_time": 1762689599999, "quote_volume": 815223.452403, "trades": 5264, "taker_buy_base": 24367050.2, "taker_buy_quote": 405726.276376 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.01677, "high": 0.01729, "low": 0.01674, "close": 0.01721, "volume": 72786564.7, "close_time": 1762703999999, "quote_volume": 1240597.795507, "trades": 10030, "taker_buy_base": 41853867.8, "taker_buy_quote": 713679.048058 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.01721, "high": 0.01744, "low": 0.01694, "close": 0.01744, "volume": 51256094.0, "close_time": 1762718399999, "quote_volume": 879804.015989, "trades": 6650, "taker_buy_base": 26591544.6, "taker_buy_quote": 457231.55384 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.01743, "high": 0.01743, "low": 0.01696, "close": 0.01714, "volume": 30404075.3, "close_time": 1762732799999, "quote_volume": 522577.20839, "trades": 3526, "taker_buy_base": 14060595.5, "taker_buy_quote": 241624.087956 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.01713, "high": 0.0176, "low": 0.01699, "close": 0.01745, "volume": 50904502.3, "close_time": 1762747199999, "quote_volume": 885067.732993, "trades": 5542, "taker_buy_base": 26453282.1, "taker_buy_quote": 459977.889383 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.01744, "high": 0.01801, "low": 0.01725, "close": 0.01782, "volume": 92745638.8, "close_time": 1762761599999, "quote_volume": 1636137.464056, "trades": 8348, "taker_buy_base": 57595839.9, "taker_buy_quote": 1016752.459997 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.01781, "high": 0.01782, "low": 0.01731, "close": 0.0175, "volume": 78449825.3, "close_time": 1762775999999, "quote_volume": 1375219.409041, "trades": 6276, "taker_buy_base": 37564798.6, "taker_buy_quote": 658116.725516 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.01749, "high": 0.01763, "low": 0.01703, "close": 0.01729, "volume": 73785269.3, "close_time": 1762790399999, "quote_volume": 1275538.570517, "trades": 7341, "taker_buy_base": 33125019.0, "taker_buy_quote": 572886.2834 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.01729, "high": 0.01741, "low": 0.01694, "close": 0.01726, "volume": 40870806.0, "close_time": 1762804799999, "quote_volume": 701081.876893, "trades": 9436, "taker_buy_base": 20660778.5, "taker_buy_quote": 354723.128803 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.01727, "high": 0.01757, "low": 0.01708, "close": 0.01737, "volume": 27848715.0, "close_time": 1762819199999, "quote_volume": 482197.40903, "trades": 6550, "taker_buy_base": 16204059.5, "taker_buy_quote": 280726.953651 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01738, "high": 0.01774, "low": 0.01712, "close": 0.0177, "volume": 68792429.7, "close_time": 1762833599999, "quote_volume": 1202072.866254, "trades": 13195, "taker_buy_base": 42960462.1, "taker_buy_quote": 750846.143782 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.01769, "high": 0.01776, "low": 0.017, "close": 0.01704, "volume": 53736313.6, "close_time": 1762847999999, "quote_volume": 927069.286093, "trades": 9252, "taker_buy_base": 18904208.3, "taker_buy_quote": 326395.271463 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.01704, "high": 0.01738, "low": 0.017, "close": 0.01721, "volume": 57739222.3, "close_time": 1762862399999, "quote_volume": 992940.613459, "trades": 6480, "taker_buy_base": 32955323.8, "taker_buy_quote": 566949.331366 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.01722, "high": 0.01791, "low": 0.01706, "close": 0.01766, "volume": 141743312.3, "close_time": 1762876799999, "quote_volume": 2486716.677477, "trades": 11034, "taker_buy_base": 70617760.6, "taker_buy_quote": 1239705.079112 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.01765, "high": 0.0187, "low": 0.01721, "close": 0.01743, "volume": 385052202.6, "close_time": 1762891199999, "quote_volume": 6942403.978183, "trades": 30465, "taker_buy_base": 193462222.7, "taker_buy_quote": 3495082.186302 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.01743, "high": 0.01752, "low": 0.01686, "close": 0.0169, "volume": 75244927.4, "close_time": 1762905599999, "quote_volume": 1288840.198679, "trades": 6716, "taker_buy_base": 28229929.8, "taker_buy_quote": 484116.929103 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.01691, "high": 0.01714, "low": 0.01674, "close": 0.01699, "volume": 46397843.6, "close_time": 1762919999999, "quote_volume": 785130.927366, "trades": 5322, "taker_buy_base": 20790621.9, "taker_buy_quote": 352390.869767 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.017, "high": 0.01729, "low": 0.01688, "close": 0.01692, "volume": 36636620.2, "close_time": 1762934399999, "quote_volume": 625467.98483, "trades": 3689, "taker_buy_base": 18886468.4, "taker_buy_quote": 322827.063696 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.01692, "high": 0.01736, "low": 0.01692, "close": 0.01728, "volume": 38400051.9, "close_time": 1762948799999, "quote_volume": 660453.542771, "trades": 4894, "taker_buy_base": 23166445.1, "taker_buy_quote": 398391.570524 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.01729, "high": 0.01771, "low": 0.01683, "close": 0.0169, "volume": 117340664.7, "close_time": 1762963199999, "quote_volume": 2024562.989075, "trades": 9402, "taker_buy_base": 56351119.5, "taker_buy_quote": 974219.94199 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.01689, "high": 0.01694, "low": 0.01632, "close": 0.01671, "volume": 106587744.6, "close_time": 1762977599999, "quote_volume": 1769811.16075, "trades": 9952, "taker_buy_base": 48819482.8, "taker_buy_quote": 811293.543369 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0167, "high": 0.01672, "low": 0.01638, "close": 0.01644, "volume": 39421136.9, "close_time": 1762991999999, "quote_volume": 653805.952787, "trades": 4881, "taker_buy_base": 15253533.1, "taker_buy_quote": 252869.628599 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01644, "high": 0.01708, "low": 0.01644, "close": 0.01695, "volume": 52806119.8, "close_time": 1763006399999, "quote_volume": 885864.811149, "trades": 6307, "taker_buy_base": 31413480.8, "taker_buy_quote": 527440.861956 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.01695, "high": 0.01728, "low": 0.01681, "close": 0.01687, "volume": 43889188.7, "close_time": 1763020799999, "quote_volume": 749595.727088, "trades": 6599, "taker_buy_base": 23211178.2, "taker_buy_quote": 396935.83462 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.01688, "high": 0.01704, "low": 0.01677, "close": 0.01686, "volume": 24428888.5, "close_time": 1763035199999, "quote_volume": 412742.977597, "trades": 5631, "taker_buy_base": 11897100.6, "taker_buy_quote": 200960.404973 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.01686, "high": 0.01711, "low": 0.01663, "close": 0.01674, "volume": 54635615.9, "close_time": 1763049599999, "quote_volume": 920237.447033, "trades": 11219, "taker_buy_base": 26012547.8, "taker_buy_quote": 438577.180929 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.01674, "high": 0.0168, "low": 0.01573, "close": 0.01583, "volume": 127972897.9, "close_time": 1763063999999, "quote_volume": 2069625.590896, "trades": 15889, "taker_buy_base": 51563752.6, "taker_buy_quote": 833164.363201 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.01583, "high": 0.0162, "low": 0.01562, "close": 0.01598, "volume": 61865987.1, "close_time": 1763078399999, "quote_volume": 980863.728232, "trades": 6053, "taker_buy_base": 30240561.3, "taker_buy_quote": 480205.934938 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.016, "high": 0.01609, "low": 0.01577, "close": 0.01583, "volume": 30640756.9, "close_time": 1763092799999, "quote_volume": 488490.440743, "trades": 3733, "taker_buy_base": 15543733.0, "taker_buy_quote": 247836.042119 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.01583, "high": 0.01612, "low": 0.01528, "close": 0.01592, "volume": 80918252.5, "close_time": 1763107199999, "quote_volume": 1272374.599606, "trades": 9246, "taker_buy_base": 36964713.4, "taker_buy_quote": 582044.611948 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.01592, "high": 0.01597, "low": 0.0155, "close": 0.01561, "volume": 55123818.9, "close_time": 1763121599999, "quote_volume": 866399.899063, "trades": 6500, "taker_buy_base": 22741839.7, "taker_buy_quote": 357895.816636 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.01562, "high": 0.01597, "low": 0.01527, "close": 0.01573, "volume": 99488351.6, "close_time": 1763135999999, "quote_volume": 1545523.096625, "trades": 12256, "taker_buy_base": 51782618.0, "taker_buy_quote": 805042.020509 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.01575, "high": 0.01602, "low": 0.01567, "close": 0.01602, "volume": 21585737.3, "close_time": 1763150399999, "quote_volume": 342326.50327, "trades": 5174, "taker_buy_base": 8609257.9, "taker_buy_quote": 136643.613726 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.01601, "high": 0.01601, "low": 0.01522, "close": 0.01547, "volume": 29823824.0, "close_time": 1763164799999, "quote_volume": 465401.41042, "trades": 5283, "taker_buy_base": 11167862.3, "taker_buy_quote": 174604.4003 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.01548, "high": 0.01604, "low": 0.01545, "close": 0.016, "volume": 41206538.1, "close_time": 1763179199999, "quote_volume": 652965.852147, "trades": 5052, "taker_buy_base": 26543986.3, "taker_buy_quote": 420697.359294 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.016, "high": 0.01616, "low": 0.01586, "close": 0.01594, "volume": 27791002.8, "close_time": 1763193599999, "quote_volume": 444750.4481, "trades": 3239, "taker_buy_base": 13954515.6, "taker_buy_quote": 223196.912563 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.01595, "high": 0.01595, "low": 0.0156, "close": 0.01566, "volume": 29893197.7, "close_time": 1763207999999, "quote_volume": 471208.198355, "trades": 3665, "taker_buy_base": 13662687.4, "taker_buy_quote": 215645.910901 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.01566, "high": 0.01602, "low": 0.01563, "close": 0.01587, "volume": 20071118.8, "close_time": 1763222399999, "quote_volume": 319081.445206, "trades": 2754, "taker_buy_base": 10774163.1, "taker_buy_quote": 171434.518894 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.01587, "high": 0.01598, "low": 0.01572, "close": 0.01584, "volume": 21125081.8, "close_time": 1763236799999, "quote_volume": 334857.499303, "trades": 2834, "taker_buy_base": 9281670.5, "taker_buy_quote": 147214.270383 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.01585, "high": 0.01585, "low": 0.01551, "close": 0.01565, "volume": 25777787.0, "close_time": 1763251199999, "quote_volume": 404244.097189, "trades": 2522, "taker_buy_base": 11414358.5, "taker_buy_quote": 179046.654808 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.01565, "high": 0.01591, "low": 0.0154, "close": 0.01588, "volume": 23395751.6, "close_time": 1763265599999, "quote_volume": 365903.933461, "trades": 2793, "taker_buy_base": 14853321.3, "taker_buy_quote": 232532.909018 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.01588, "high": 0.01593, "low": 0.01568, "close": 0.01583, "volume": 31861375.9, "close_time": 1763279999999, "quote_volume": 503948.633161, "trades": 3023, "taker_buy_base": 15059196.2, "taker_buy_quote": 238498.678946 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.01583, "high": 0.01592, "low": 0.01552, "close": 0.01556, "volume": 24250405.3, "close_time": 1763294399999, "quote_volume": 382227.175878, "trades": 3353, "taker_buy_base": 12529484.8, "taker_buy_quote": 197565.565018 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.01556, "high": 0.01568, "low": 0.01508, "close": 0.01511, "volume": 38215982.0, "close_time": 1763308799999, "quote_volume": 587668.18824, "trades": 4742, "taker_buy_base": 13460046.9, "taker_buy_quote": 207066.803476 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0151, "high": 0.01526, "low": 0.01461, "close": 0.01482, "volume": 73623041.7, "close_time": 1763323199999, "quote_volume": 1096224.713789, "trades": 8171, "taker_buy_base": 30404370.4, "taker_buy_quote": 452823.829011 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.01483, "high": 0.01519, "low": 0.01463, "close": 0.01506, "volume": 57424623.7, "close_time": 1763337599999, "quote_volume": 853382.20534, "trades": 6387, "taker_buy_base": 28274993.1, "taker_buy_quote": 420890.027534 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01507, "high": 0.01534, "low": 0.01486, "close": 0.0153, "volume": 29637645.5, "close_time": 1763351999999, "quote_volume": 449824.421986, "trades": 3633, "taker_buy_base": 18540712.2, "taker_buy_quote": 281728.699588 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0151, "close": 0.01536, "volume": 36484765.4, "close_time": 1763366399999, "quote_volume": 555866.941192, "trades": 3093, "taker_buy_base": 17756495.7, "taker_buy_quote": 270757.608364 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.01535, "high": 0.01545, "low": 0.01524, "close": 0.01534, "volume": 22112585.7, "close_time": 1763380799999, "quote_volume": 339100.525139, "trades": 2586, "taker_buy_base": 12421004.0, "taker_buy_quote": 190458.718209 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.01534, "high": 0.01556, "low": 0.01481, "close": 0.01501, "volume": 74404724.0, "close_time": 1763395199999, "quote_volume": 1128116.332622, "trades": 11724, "taker_buy_base": 37559581.1, "taker_buy_quote": 569557.65431 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.01501, "high": 0.01521, "low": 0.01427, "close": 0.01434, "volume": 83291686.8, "close_time": 1763409599999, "quote_volume": 1220860.782725, "trades": 10374, "taker_buy_base": 35806692.1, "taker_buy_quote": 525029.362644 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.01433, "high": 0.01446, "low": 0.01411, "close": 0.01445, "volume": 78107971.5, "close_time": 1763423999999, "quote_volume": 1118502.760845, "trades": 10090, "taker_buy_base": 46335954.4, "taker_buy_quote": 663760.666716 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01444, "high": 0.01463, "low": 0.01411, "close": 0.01459, "volume": 65689980.7, "close_time": 1763438399999, "quote_volume": 944984.593237, "trades": 7579, "taker_buy_base": 31023631.3, "taker_buy_quote": 446596.226506 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.01459, "high": 0.0147, "low": 0.01429, "close": 0.01443, "volume": 48328657.9, "close_time": 1763452799999, "quote_volume": 699957.146873, "trades": 5468, "taker_buy_base": 22224630.9, "taker_buy_quote": 322324.030479 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.01443, "high": 0.01462, "low": 0.01437, "close": 0.0144, "volume": 48689967.7, "close_time": 1763467199999, "quote_volume": 704461.515968, "trades": 4452, "taker_buy_base": 27401893.7, "taker_buy_quote": 396705.782214 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.01441, "high": 0.01485, "low": 0.01423, "close": 0.01479, "volume": 51431142.6, "close_time": 1763481599999, "quote_volume": 747781.92117, "trades": 6075, "taker_buy_base": 28177600.3, "taker_buy_quote": 409751.19734 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.01479, "high": 0.01519, "low": 0.01473, "close": 0.01505, "volume": 48014163.9, "close_time": 1763495999999, "quote_volume": 721191.729748, "trades": 4589, "taker_buy_base": 23918116.6, "taker_buy_quote": 359718.501145 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.01505, "high": 0.01509, "low": 0.01479, "close": 0.01489, "volume": 16015769.9, "close_time": 1763510399999, "quote_volume": 239090.028729, "trades": 2305, "taker_buy_base": 8111087.0, "taker_buy_quote": 121091.559803 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01488, "high": 0.01492, "low": 0.01461, "close": 0.01462, "volume": 26059902.9, "close_time": 1763524799999, "quote_volume": 385348.152349, "trades": 3422, "taker_buy_base": 13651742.1, "taker_buy_quote": 201944.600856 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.01463, "high": 0.01464, "low": 0.01422, "close": 0.0145, "volume": 35645959.2, "close_time": 1763539199999, "quote_volume": 514401.657951, "trades": 4329, "taker_buy_base": 15961257.0, "taker_buy_quote": 230476.323556 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0145, "high": 0.01451, "low": 0.01436, "close": 0.0144, "volume": 17264226.7, "close_time": 1763553599999, "quote_volume": 249166.661175, "trades": 3390, "taker_buy_base": 9728901.8, "taker_buy_quote": 140435.762169 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0144, "high": 0.01466, "low": 0.01412, "close": 0.01413, "volume": 32462114.4, "close_time": 1763567999999, "quote_volume": 466523.281612, "trades": 4773, "taker_buy_base": 16419787.2, "taker_buy_quote": 236201.633143 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.01414, "high": 0.01423, "low": 0.0136, "close": 0.01377, "volume": 103425140.7, "close_time": 1763582399999, "quote_volume": 1433574.402117, "trades": 11629, "taker_buy_base": 43779263.7, "taker_buy_quote": 606219.71424 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.01378, "high": 0.01438, "low": 0.01376, "close": 0.01435, "volume": 53194974.6, "close_time": 1763596799999, "quote_volume": 751332.709073, "trades": 5467, "taker_buy_base": 28731539.2, "taker_buy_quote": 405915.761832 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01435, "high": 0.01449, "low": 0.01427, "close": 0.01431, "volume": 25787690.7, "close_time": 1763611199999, "quote_volume": 370760.684609, "trades": 4202, "taker_buy_base": 13621844.7, "taker_buy_quote": 195867.252227 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.01432, "high": 0.0145, "low": 0.01424, "close": 0.01447, "volume": 24094581.4, "close_time": 1763625599999, "quote_volume": 346072.581208, "trades": 3191, "taker_buy_base": 13089400.0, "taker_buy_quote": 188058.884914 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.01448, "high": 0.01451, "low": 0.01432, "close": 0.01443, "volume": 25908370.8, "close_time": 1763639999999, "quote_volume": 373451.282809, "trades": 3746, "taker_buy_base": 13572015.3, "taker_buy_quote": 195626.516295 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.01442, "high": 0.01455, "low": 0.01401, "close": 0.01403, "volume": 84478228.7, "close_time": 1763654399999, "quote_volume": 1209211.77631, "trades": 12054, "taker_buy_base": 34668268.5, "taker_buy_quote": 496840.704941 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.01403, "high": 0.01407, "low": 0.01318, "close": 0.01346, "volume": 138392858.1, "close_time": 1763668799999, "quote_volume": 1866761.938399, "trades": 19134, "taker_buy_base": 65795204.9, "taker_buy_quote": 887288.426442 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.01344, "high": 0.01371, "low": 0.01324, "close": 0.01338, "volume": 60570268.7, "close_time": 1763683199999, "quote_volume": 814487.364352, "trades": 7234, "taker_buy_base": 30269790.6, "taker_buy_quote": 407391.215706 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.01338, "high": 0.01374, "low": 0.01323, "close": 0.01339, "volume": 54492660.2, "close_time": 1763697599999, "quote_volume": 734967.775677, "trades": 6165, "taker_buy_base": 22165981.0, "taker_buy_quote": 299297.121688 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.01339, "high": 0.01347, "low": 0.01236, "close": 0.01284, "volume": 134561983.5, "close_time": 1763711999999, "quote_volume": 1750123.969259, "trades": 14633, "taker_buy_base": 57497331.8, "taker_buy_quote": 746378.642579 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.01283, "high": 0.01307, "low": 0.01256, "close": 0.0126, "volume": 109573608.4, "close_time": 1763726399999, "quote_volume": 1399251.827498, "trades": 12664, "taker_buy_base": 56027668.0, "taker_buy_quote": 715766.870496 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.01261, "high": 0.01318, "low": 0.01228, "close": 0.01287, "volume": 101606404.0, "close_time": 1763740799999, "quote_volume": 1299088.321874, "trades": 9758, "taker_buy_base": 51452274.6, "taker_buy_quote": 657331.683905 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.01288, "high": 0.01335, "low": 0.01274, "close": 0.01297, "volume": 76016294.9, "close_time": 1763755199999, "quote_volume": 995022.309103, "trades": 7767, "taker_buy_base": 36912145.3, "taker_buy_quote": 483537.919604 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.01298, "high": 0.01299, "low": 0.01247, "close": 0.0128, "volume": 95745893.3, "close_time": 1763769599999, "quote_volume": 1223604.630669, "trades": 6898, "taker_buy_base": 50687740.0, "taker_buy_quote": 648227.836427 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0128, "high": 0.01293, "low": 0.01272, "close": 0.01283, "volume": 48771642.0, "close_time": 1763783999999, "quote_volume": 626327.529592, "trades": 3846, "taker_buy_base": 23092172.7, "taker_buy_quote": 296653.669893 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.01282, "high": 0.01287, "low": 0.0126, "close": 0.01283, "volume": 40933097.8, "close_time": 1763798399999, "quote_volume": 520986.931507, "trades": 3774, "taker_buy_base": 21728223.2, "taker_buy_quote": 276479.469605 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.01282, "high": 0.01284, "low": 0.01245, "close": 0.01267, "volume": 48461092.4, "close_time": 1763812799999, "quote_volume": 610310.336068, "trades": 4435, "taker_buy_base": 20021439.6, "taker_buy_quote": 252350.251252 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.01267, "high": 0.01278, "low": 0.01248, "close": 0.01269, "volume": 27326374.2, "close_time": 1763827199999, "quote_volume": 345198.152828, "trades": 3404, "taker_buy_base": 12952581.5, "taker_buy_quote": 163696.710329 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.01268, "high": 0.01287, "low": 0.01267, "close": 0.01271, "volume": 19083848.7, "close_time": 1763841599999, "quote_volume": 243771.75845, "trades": 2036, "taker_buy_base": 10019180.0, "taker_buy_quote": 127930.441023 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.01271, "high": 0.01298, "low": 0.01261, "close": 0.01279, "volume": 15308914.4, "close_time": 1763855999999, "quote_volume": 195753.837251, "trades": 1754, "taker_buy_base": 8206931.4, "taker_buy_quote": 104952.222358 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.01279, "high": 0.01304, "low": 0.01276, "close": 0.01297, "volume": 42256096.0, "close_time": 1763870399999, "quote_volume": 546233.08744, "trades": 3429, "taker_buy_base": 21822827.7, "taker_buy_quote": 282034.293652 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.01298, "high": 0.01314, "low": 0.01286, "close": 0.01294, "volume": 25988161.2, "close_time": 1763884799999, "quote_volume": 338070.784188, "trades": 2228, "taker_buy_base": 12180976.6, "taker_buy_quote": 158604.929855 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.01294, "high": 0.013, "low": 0.01285, "close": 0.01293, "volume": 23342558.9, "close_time": 1763899199999, "quote_volume": 302095.263103, "trades": 2705, "taker_buy_base": 11865828.0, "taker_buy_quote": 153631.364209 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.01293, "high": 0.01315, "low": 0.01292, "close": 0.01312, "volume": 27119065.3, "close_time": 1763913599999, "quote_volume": 353115.015178, "trades": 2594, "taker_buy_base": 12921724.9, "taker_buy_quote": 168419.982236 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.01311, "high": 0.01315, "low": 0.0129, "close": 0.01302, "volume": 40743760.0, "close_time": 1763927999999, "quote_volume": 531617.197042, "trades": 3690, "taker_buy_base": 13605162.7, "taker_buy_quote": 177309.714415 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.01303, "high": 0.01325, "low": 0.01293, "close": 0.01295, "volume": 47865245.1, "close_time": 1763942399999, "quote_volume": 626828.954601, "trades": 2929, "taker_buy_base": 27258439.4, "taker_buy_quote": 356899.473073 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01296, "high": 0.01328, "low": 0.01281, "close": 0.0132, "volume": 39531425.0, "close_time": 1763956799999, "quote_volume": 514080.270336, "trades": 4291, "taker_buy_base": 21866674.9, "taker_buy_quote": 284656.624224 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.01321, "high": 0.0133, "low": 0.01297, "close": 0.01305, "volume": 32285780.8, "close_time": 1763971199999, "quote_volume": 423664.726763, "trades": 2946, "taker_buy_base": 15924857.3, "taker_buy_quote": 209196.477198 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.01305, "high": 0.0131, "low": 0.01277, "close": 0.01295, "volume": 62878250.4, "close_time": 1763985599999, "quote_volume": 811953.108631, "trades": 3813, "taker_buy_base": 23448278.9, "taker_buy_quote": 302915.252402 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.01295, "high": 0.0132, "low": 0.01286, "close": 0.01309, "volume": 91084170.3, "close_time": 1763999999999, "quote_volume": 1185752.512207, "trades": 6439, "taker_buy_base": 40891619.2, "taker_buy_quote": 532462.878858 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0131, "high": 0.01379, "low": 0.01308, "close": 0.01368, "volume": 76465549.9, "close_time": 1764014399999, "quote_volume": 1034366.561377, "trades": 5324, "taker_buy_base": 44273527.5, "taker_buy_quote": 598750.751474 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.01369, "high": 0.01396, "low": 0.01368, "close": 0.01372, "volume": 48024410.3, "close_time": 1764028799999, "quote_volume": 664976.017526, "trades": 3382, "taker_buy_base": 27744322.0, "taker_buy_quote": 384190.083132 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.01372, "high": 0.01378, "low": 0.01348, "close": 0.01349, "volume": 26604230.7, "close_time": 1764043199999, "quote_volume": 362027.37757, "trades": 2719, "taker_buy_base": 12901182.2, "taker_buy_quote": 175758.520231 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.01349, "high": 0.01363, "low": 0.01342, "close": 0.01344, "volume": 34204177.1, "close_time": 1764057599999, "quote_volume": 462882.59663, "trades": 3608, "taker_buy_base": 18604876.0, "taker_buy_quote": 251721.837781 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.01344, "high": 0.01348, "low": 0.01328, "close": 0.01337, "volume": 35273489.1, "close_time": 1764071999999, "quote_volume": 472477.93723, "trades": 2848, "taker_buy_base": 15484450.1, "taker_buy_quote": 207479.50086 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.01337, "high": 0.01347, "low": 0.01315, "close": 0.01333, "volume": 41522923.7, "close_time": 1764086399999, "quote_volume": 553583.121408, "trades": 3483, "taker_buy_base": 21363575.7, "taker_buy_quote": 285170.482669 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.01333, "high": 0.01358, "low": 0.01323, "close": 0.01344, "volume": 30140223.9, "close_time": 1764100799999, "quote_volume": 404124.893268, "trades": 2633, "taker_buy_base": 17285473.1, "taker_buy_quote": 231872.984723 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.01344, "high": 0.01373, "low": 0.0134, "close": 0.01362, "volume": 29493744.2, "close_time": 1764115199999, "quote_volume": 399923.903708, "trades": 2588, "taker_buy_base": 16745866.5, "taker_buy_quote": 227217.98256 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01362, "high": 0.01376, "low": 0.01353, "close": 0.01354, "volume": 21992185.5, "close_time": 1764129599999, "quote_volume": 300301.631447, "trades": 1667, "taker_buy_base": 9977087.1, "taker_buy_quote": 136222.763199 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.01355, "high": 0.01368, "low": 0.01353, "close": 0.01367, "volume": 19122469.2, "close_time": 1764143999999, "quote_volume": 260139.852909, "trades": 1563, "taker_buy_base": 11192866.8, "taker_buy_quote": 152296.245218 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.01367, "high": 0.01368, "low": 0.01333, "close": 0.01336, "volume": 34804218.6, "close_time": 1764158399999, "quote_volume": 469199.800595, "trades": 2221, "taker_buy_base": 17150860.1, "taker_buy_quote": 231197.821888 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.01335, "high": 0.01341, "low": 0.01318, "close": 0.01326, "volume": 41364450.7, "close_time": 1764172799999, "quote_volume": 550372.090344, "trades": 4067, "taker_buy_base": 21124167.4, "taker_buy_quote": 281067.723359 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.01327, "high": 0.01419, "low": 0.01327, "close": 0.01399, "volume": 97613633.6, "close_time": 1764187199999, "quote_volume": 1355609.620899, "trades": 6243, "taker_buy_base": 44290214.0, "taker_buy_quote": 615202.502306 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.01398, "high": 0.01401, "low": 0.01383, "close": 0.01389, "volume": 27461802.3, "close_time": 1764201599999, "quote_volume": 382107.295172, "trades": 1850, "taker_buy_base": 13070357.9, "taker_buy_quote": 181869.192656 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.01388, "high": 0.01396, "low": 0.01371, "close": 0.01375, "volume": 47229860.2, "close_time": 1764215999999, "quote_volume": 654303.274856, "trades": 4506, "taker_buy_base": 21541541.1, "taker_buy_quote": 298621.498641 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.01374, "high": 0.01387, "low": 0.01372, "close": 0.01385, "volume": 21616118.0, "close_time": 1764230399999, "quote_volume": 298036.244184, "trades": 2748, "taker_buy_base": 10347518.9, "taker_buy_quote": 142737.099167 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.01384, "high": 0.01399, "low": 0.01379, "close": 0.01385, "volume": 25204319.1, "close_time": 1764244799999, "quote_volume": 349771.421072, "trades": 2951, "taker_buy_base": 11207027.1, "taker_buy_quote": 155521.548062 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.01385, "high": 0.01388, "low": 0.0137, "close": 0.01387, "volume": 25623915.2, "close_time": 1764259199999, "quote_volume": 353102.045147, "trades": 2524, "taker_buy_base": 13229764.8, "taker_buy_quote": 182387.221512 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.01387, "high": 0.01401, "low": 0.01384, "close": 0.014, "volume": 16170176.4, "close_time": 1764273599999, "quote_volume": 225428.42673, "trades": 1610, "taker_buy_base": 10571343.9, "taker_buy_quote": 147410.210501 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.014, "high": 0.01403, "low": 0.01375, "close": 0.0138, "volume": 20721875.3, "close_time": 1764287999999, "quote_volume": 288101.560248, "trades": 1797, "taker_buy_base": 7455999.0, "taker_buy_quote": 103632.42176 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0138, "high": 0.01386, "low": 0.01363, "close": 0.01372, "volume": 28066504.3, "close_time": 1764302399999, "quote_volume": 385880.557657, "trades": 2505, "taker_buy_base": 15883883.8, "taker_buy_quote": 218553.299086 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.01372, "high": 0.01387, "low": 0.01369, "close": 0.01383, "volume": 33444752.7, "close_time": 1764316799999, "quote_volume": 461129.487492, "trades": 2191, "taker_buy_base": 17729089.3, "taker_buy_quote": 244445.358729 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.01383, "high": 0.01414, "low": 0.0138, "close": 0.01392, "volume": 25605968.2, "close_time": 1764331199999, "quote_volume": 358486.382733, "trades": 2290, "taker_buy_base": 12787548.9, "taker_buy_quote": 179013.399079 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.01391, "high": 0.01417, "low": 0.01382, "close": 0.01406, "volume": 25077833.8, "close_time": 1764345599999, "quote_volume": 351581.87162, "trades": 2280, "taker_buy_base": 12727187.5, "taker_buy_quote": 178547.190394 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.01406, "high": 0.01406, "low": 0.01352, "close": 0.01372, "volume": 43615021.4, "close_time": 1764359999999, "quote_volume": 598217.32812, "trades": 3214, "taker_buy_base": 21416399.5, "taker_buy_quote": 293986.399061 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.01371, "high": 0.01373, "low": 0.01355, "close": 0.01362, "volume": 23104090.7, "close_time": 1764374399999, "quote_volume": 315433.861148, "trades": 1507, "taker_buy_base": 12977231.8, "taker_buy_quote": 177268.92439 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01362, "high": 0.01368, "low": 0.01354, "close": 0.01356, "volume": 16988561.0, "close_time": 1764388799999, "quote_volume": 231053.958659, "trades": 1415, "taker_buy_base": 9524883.1, "taker_buy_quote": 129532.46027 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.01355, "high": 0.01367, "low": 0.01343, "close": 0.01344, "volume": 20946693.9, "close_time": 1764403199999, "quote_volume": 283386.630242, "trades": 1933, "taker_buy_base": 12193381.6, "taker_buy_quote": 165033.575635 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.01344, "high": 0.0135, "low": 0.01333, "close": 0.01349, "volume": 29060088.7, "close_time": 1764417599999, "quote_volume": 389391.534733, "trades": 3801, "taker_buy_base": 14218823.0, "taker_buy_quote": 190593.43555 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0135, "high": 0.01354, "low": 0.01337, "close": 0.01345, "volume": 17611640.9, "close_time": 1764431999999, "quote_volume": 236656.094914, "trades": 2483, "taker_buy_base": 8986166.5, "taker_buy_quote": 120758.554516 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.01345, "high": 0.01346, "low": 0.01326, "close": 0.01333, "volume": 15385976.3, "close_time": 1764446399999, "quote_volume": 205420.55177, "trades": 2130, "taker_buy_base": 6854345.6, "taker_buy_quote": 91550.584397 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.01333, "high": 0.01345, "low": 0.01331, "close": 0.01339, "volume": 10246456.0, "close_time": 1764460799999, "quote_volume": 137081.145838, "trades": 1573, "taker_buy_base": 4519972.2, "taker_buy_quote": 60463.790891 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.01339, "high": 0.01347, "low": 0.01326, "close": 0.0134, "volume": 11053889.8, "close_time": 1764475199999, "quote_volume": 147944.192348, "trades": 1579, "taker_buy_base": 5758986.0, "taker_buy_quote": 77091.439693 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.01341, "high": 0.01341, "low": 0.01329, "close": 0.01336, "volume": 7042251.8, "close_time": 1764489599999, "quote_volume": 93975.631554, "trades": 982, "taker_buy_base": 3592325.9, "taker_buy_quote": 47941.267849 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.01335, "high": 0.01343, "low": 0.0133, "close": 0.01332, "volume": 9012569.5, "close_time": 1764503999999, "quote_volume": 120349.499616, "trades": 1243, "taker_buy_base": 5092047.8, "taker_buy_quote": 68025.593581 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.01331, "high": 0.01354, "low": 0.01327, "close": 0.01337, "volume": 20486828.0, "close_time": 1764518399999, "quote_volume": 275162.655334, "trades": 1944, "taker_buy_base": 11610980.1, "taker_buy_quote": 155957.115716 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.01336, "high": 0.0135, "low": 0.01336, "close": 0.01339, "volume": 22122910.6, "close_time": 1764532799999, "quote_volume": 297218.033941, "trades": 2414, "taker_buy_base": 10550372.5, "taker_buy_quote": 141727.762272 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.01338, "high": 0.01347, "low": 0.01304, "close": 0.01306, "volume": 31376449.2, "close_time": 1764547199999, "quote_volume": 416613.374831, "trades": 2560, "taker_buy_base": 11199020.4, "taker_buy_quote": 148929.49871 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.01305, "high": 0.01309, "low": 0.01221, "close": 0.01224, "volume": 110803816.5, "close_time": 1764561599999, "quote_volume": 1387447.298473, "trades": 8481, "taker_buy_base": 56409090.7, "taker_buy_quote": 705941.773857 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.01224, "high": 0.01227, "low": 0.01205, "close": 0.01216, "volume": 73823146.3, "close_time": 1764575999999, "quote_volume": 895644.440773, "trades": 4361, "taker_buy_base": 35327736.4, "taker_buy_quote": 428654.500814 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.01216, "high": 0.01229, "low": 0.01207, "close": 0.01212, "volume": 46380794.2, "close_time": 1764590399999, "quote_volume": 565706.815037, "trades": 3134, "taker_buy_base": 24532516.9, "taker_buy_quote": 299432.278765 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.01213, "high": 0.01248, "low": 0.01199, "close": 0.01224, "volume": 108539232.5, "close_time": 1764604799999, "quote_volume": 1327650.988362, "trades": 6940, "taker_buy_base": 60349753.8, "taker_buy_quote": 737947.926289 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.01222, "high": 0.01223, "low": 0.012, "close": 0.01211, "volume": 46113591.4, "close_time": 1764619199999, "quote_volume": 558487.815675, "trades": 3755, "taker_buy_base": 22604028.2, "taker_buy_quote": 273795.67504 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.01211, "high": 0.01249, "low": 0.01211, "close": 0.01242, "volume": 35701503.6, "close_time": 1764633599999, "quote_volume": 440341.514536, "trades": 2870, "taker_buy_base": 18519741.1, "taker_buy_quote": 228343.244279 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.01243, "high": 0.0125, "low": 0.01223, "close": 0.01236, "volume": 24881412.0, "close_time": 1764647999999, "quote_volume": 307409.778226, "trades": 2057, "taker_buy_base": 12870075.3, "taker_buy_quote": 158904.035085 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.01236, "high": 0.01242, "low": 0.01229, "close": 0.01236, "volume": 22731537.2, "close_time": 1764662399999, "quote_volume": 280637.83705, "trades": 1596, "taker_buy_base": 10633216.2, "taker_buy_quote": 131331.941937 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.01236, "high": 0.01252, "low": 0.0122, "close": 0.0125, "volume": 55722238.4, "close_time": 1764676799999, "quote_volume": 688330.589039, "trades": 3047, "taker_buy_base": 30143958.9, "taker_buy_quote": 372620.844795 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0125, "high": 0.01342, "low": 0.01249, "close": 0.01335, "volume": 84112331.6, "close_time": 1764691199999, "quote_volume": 1081371.516575, "trades": 5270, "taker_buy_base": 42723182.7, "taker_buy_quote": 549783.813162 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.01334, "high": 0.01348, "low": 0.01321, "close": 0.01327, "volume": 44814281.8, "close_time": 1764705599999, "quote_volume": 598630.493899, "trades": 3936, "taker_buy_base": 21505741.8, "taker_buy_quote": 287363.451332 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.01328, "high": 0.01344, "low": 0.01311, "close": 0.01332, "volume": 62332817.7, "close_time": 1764719999999, "quote_volume": 827253.392882, "trades": 4722, "taker_buy_base": 31842060.0, "taker_buy_quote": 422821.723102 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01332, "high": 0.01344, "low": 0.01323, "close": 0.01338, "volume": 27903883.8, "close_time": 1764734399999, "quote_volume": 371801.281262, "trades": 2254, "taker_buy_base": 13334897.8, "taker_buy_quote": 177812.097289 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.01338, "high": 0.01355, "low": 0.01332, "close": 0.0134, "volume": 46197982.3, "close_time": 1764748799999, "quote_volume": 620479.843618, "trades": 4188, "taker_buy_base": 20475356.0, "taker_buy_quote": 275224.445988 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0134, "high": 0.01345, "low": 0.01331, "close": 0.01338, "volume": 14865024.1, "close_time": 1764763199999, "quote_volume": 198903.570821, "trades": 1715, "taker_buy_base": 7634240.8, "taker_buy_quote": 102194.429935 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.01337, "high": 0.01349, "low": 0.01309, "close": 0.01338, "volume": 39559696.1, "close_time": 1764777599999, "quote_volume": 525750.233706, "trades": 3943, "taker_buy_base": 18333177.7, "taker_buy_quote": 243767.063185 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.01338, "high": 0.01359, "low": 0.01329, "close": 0.01351, "volume": 31038535.0, "close_time": 1764791999999, "quote_volume": 418147.885804, "trades": 3008, "taker_buy_base": 17472019.8, "taker_buy_quote": 235519.12367 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.01351, "high": 0.0138, "low": 0.01346, "close": 0.01367, "volume": 27695325.8, "close_time": 1764806399999, "quote_volume": 377776.524017, "trades": 2581, "taker_buy_base": 13020835.0, "taker_buy_quote": 177526.449032 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.01367, "high": 0.01383, "low": 0.01356, "close": 0.01361, "volume": 34995997.1, "close_time": 1764820799999, "quote_volume": 478531.264003, "trades": 2481, "taker_buy_base": 22100068.4, "taker_buy_quote": 302204.253731 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.01361, "high": 0.01363, "low": 0.01347, "close": 0.01351, "volume": 28099825.9, "close_time": 1764835199999, "quote_volume": 380754.970635, "trades": 3159, "taker_buy_base": 15651854.2, "taker_buy_quote": 212114.561048 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0135, "high": 0.01354, "low": 0.01331, "close": 0.01336, "volume": 34150419.0, "close_time": 1764849599999, "quote_volume": 458496.275174, "trades": 4248, "taker_buy_base": 14815416.6, "taker_buy_quote": 198943.499406 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.01336, "high": 0.01346, "low": 0.01315, "close": 0.01341, "volume": 43746406.0, "close_time": 1764863999999, "quote_volume": 580743.644437, "trades": 4538, "taker_buy_base": 23195423.6, "taker_buy_quote": 307998.471344 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.01341, "high": 0.01346, "low": 0.0129, "close": 0.01313, "volume": 50764115.8, "close_time": 1764878399999, "quote_volume": 667156.982141, "trades": 5516, "taker_buy_base": 20900328.4, "taker_buy_quote": 275050.204951 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.01313, "high": 0.01323, "low": 0.013, "close": 0.013, "volume": 23763817.2, "close_time": 1764892799999, "quote_volume": 311404.489969, "trades": 2370, "taker_buy_base": 12799788.8, "taker_buy_quote": 167700.318033 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.013, "high": 0.01318, "low": 0.01296, "close": 0.01301, "volume": 27191644.8, "close_time": 1764907199999, "quote_volume": 355369.896518, "trades": 3353, "taker_buy_base": 14411115.9, "taker_buy_quote": 188397.589157 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.01301, "high": 0.01308, "low": 0.01288, "close": 0.01306, "volume": 30249196.1, "close_time": 1764921599999, "quote_volume": 392490.016, "trades": 3558, "taker_buy_base": 14030189.8, "taker_buy_quote": 182179.917748 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.01305, "high": 0.01306, "low": 0.01279, "close": 0.01289, "volume": 61072000.1, "close_time": 1764935999999, "quote_volume": 787473.623926, "trades": 8430, "taker_buy_base": 35463208.9, "taker_buy_quote": 457073.19141 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.01289, "high": 0.01299, "low": 0.01267, "close": 0.01277, "volume": 58179977.3, "close_time": 1764950399999, "quote_volume": 745830.553284, "trades": 7092, "taker_buy_base": 27424503.8, "taker_buy_quote": 351622.876268 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.01276, "high": 0.01277, "low": 0.0123, "close": 0.01249, "volume": 65399128.9, "close_time": 1764964799999, "quote_volume": 816702.507597, "trades": 7470, "taker_buy_base": 31953735.3, "taker_buy_quote": 399249.129616 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0125, "high": 0.01265, "low": 0.01241, "close": 0.01263, "volume": 24188068.3, "close_time": 1764979199999, "quote_volume": 302791.438233, "trades": 2042, "taker_buy_base": 13305659.3, "taker_buy_quote": 166692.693112 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01263, "high": 0.01269, "low": 0.01258, "close": 0.01266, "volume": 16012934.1, "close_time": 1764993599999, "quote_volume": 202268.709239, "trades": 1583, "taker_buy_base": 5834712.6, "taker_buy_quote": 73678.563173 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.01266, "high": 0.01269, "low": 0.01255, "close": 0.01265, "volume": 34909926.9, "close_time": 1765007999999, "quote_volume": 440813.106813, "trades": 3173, "taker_buy_base": 16233000.3, "taker_buy_quote": 205145.223907 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.01265, "high": 0.01265, "low": 0.01248, "close": 0.01254, "volume": 23672865.3, "close_time": 1765022399999, "quote_volume": 297477.755759, "trades": 2243, "taker_buy_base": 12473234.8, "taker_buy_quote": 156779.197387 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.01255, "high": 0.01273, "low": 0.01253, "close": 0.01257, "volume": 23632929.0, "close_time": 1765036799999, "quote_volume": 297813.794681, "trades": 2601, "taker_buy_base": 12075167.2, "taker_buy_quote": 152127.808455 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.01258, "high": 0.01279, "low": 0.01257, "close": 0.01263, "volume": 28038931.9, "close_time": 1765051199999, "quote_volume": 355670.51385, "trades": 2137, "taker_buy_base": 13467564.3, "taker_buy_quote": 170782.821955 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.01263, "high": 0.01272, "low": 0.01254, "close": 0.01264, "volume": 18068367.0, "close_time": 1765065599999, "quote_volume": 228272.0739, "trades": 1921, "taker_buy_base": 9363532.3, "taker_buy_quote": 118316.596717 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.01263, "high": 0.01273, "low": 0.01262, "close": 0.01273, "volume": 15764129.4, "close_time": 1765079999999, "quote_volume": 199999.732324, "trades": 1524, "taker_buy_base": 9405682.2, "taker_buy_quote": 119353.455638 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.01273, "high": 0.01282, "low": 0.01262, "close": 0.01264, "volume": 46424915.3, "close_time": 1765094399999, "quote_volume": 589211.170149, "trades": 2401, "taker_buy_base": 26020054.5, "taker_buy_quote": 329888.376372 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.01263, "high": 0.01264, "low": 0.01248, "close": 0.01256, "volume": 18924520.8, "close_time": 1765108799999, "quote_volume": 237525.190836, "trades": 1979, "taker_buy_base": 8188378.7, "taker_buy_quote": 102781.266196 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.01256, "high": 0.01263, "low": 0.01213, "close": 0.01248, "volume": 51239550.8, "close_time": 1765123199999, "quote_volume": 632670.71986, "trades": 5458, "taker_buy_base": 23522729.6, "taker_buy_quote": 290593.751559 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.01247, "high": 0.01275, "low": 0.01228, "close": 0.01265, "volume": 47777354.1, "close_time": 1765137599999, "quote_volume": 599733.534558, "trades": 4696, "taker_buy_base": 21010873.0, "taker_buy_quote": 263803.708245 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.01266, "high": 0.01267, "low": 0.01214, "close": 0.01233, "volume": 31964095.7, "close_time": 1765151999999, "quote_volume": 395293.055517, "trades": 4053, "taker_buy_base": 15288577.4, "taker_buy_quote": 189072.08289 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.01233, "high": 0.01247, "low": 0.01219, "close": 0.01232, "volume": 38529219.5, "close_time": 1765166399999, "quote_volume": 474821.276205, "trades": 3733, "taker_buy_base": 18646151.5, "taker_buy_quote": 229981.185702 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.01233, "high": 0.0126, "low": 0.01232, "close": 0.01256, "volume": 19192433.9, "close_time": 1765180799999, "quote_volume": 239259.335479, "trades": 1970, "taker_buy_base": 11190089.5, "taker_buy_quote": 139511.317078 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.01257, "high": 0.01277, "low": 0.01256, "close": 0.01269, "volume": 53310670.3, "close_time": 1765195199999, "quote_volume": 675085.302134, "trades": 4241, "taker_buy_base": 30104474.8, "taker_buy_quote": 381194.421002 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0127, "high": 0.01275, "low": 0.0125, "close": 0.01257, "volume": 61791214.5, "close_time": 1765209599999, "quote_volume": 780903.006126, "trades": 4373, "taker_buy_base": 31729292.9, "taker_buy_quote": 400962.886677 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.01258, "high": 0.01275, "low": 0.01244, "close": 0.01247, "volume": 49972589.9, "close_time": 1765223999999, "quote_volume": 628954.537324, "trades": 3982, "taker_buy_base": 22376989.4, "taker_buy_quote": 281910.610723 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.01248, "high": 0.01267, "low": 0.01247, "close": 0.01257, "volume": 18432011.4, "close_time": 1765238399999, "quote_volume": 231839.629795, "trades": 2026, "taker_buy_base": 9324970.5, "taker_buy_quote": 117322.008428 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.01256, "high": 0.01266, "low": 0.01239, "close": 0.01254, "volume": 25917311.0, "close_time": 1765252799999, "quote_volume": 324709.861682, "trades": 2481, "taker_buy_base": 14283299.7, "taker_buy_quote": 179053.680946 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.01255, "high": 0.01255, "low": 0.01235, "close": 0.0125, "volume": 20603043.3, "close_time": 1765267199999, "quote_volume": 256430.478841, "trades": 1922, "taker_buy_base": 10141661.3, "taker_buy_quote": 126207.510626 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.01249, "high": 0.01251, "low": 0.01234, "close": 0.01246, "volume": 32816386.9, "close_time": 1765281599999, "quote_volume": 407522.614003, "trades": 3149, "taker_buy_base": 14549646.7, "taker_buy_quote": 180666.49566 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.01245, "high": 0.01298, "low": 0.01244, "close": 0.01295, "volume": 39549908.8, "close_time": 1765295999999, "quote_volume": 499765.014096, "trades": 4197, "taker_buy_base": 19182331.4, "taker_buy_quote": 242592.983118 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.01296, "high": 0.01334, "low": 0.0129, "close": 0.01294, "volume": 72863865.8, "close_time": 1765310399999, "quote_volume": 955212.062295, "trades": 12226, "taker_buy_base": 34473573.2, "taker_buy_quote": 451906.784781 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.01294, "high": 0.01295, "low": 0.01261, "close": 0.01277, "volume": 45428498.1, "close_time": 1765324799999, "quote_volume": 580743.868442, "trades": 5928, "taker_buy_base": 23932469.3, "taker_buy_quote": 305842.377096 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.01277, "high": 0.0128, "low": 0.01254, "close": 0.01257, "volume": 24710784.5, "close_time": 1765339199999, "quote_volume": 312428.358531, "trades": 2536, "taker_buy_base": 12062107.7, "taker_buy_quote": 152613.357653 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.01256, "high": 0.01264, "low": 0.0125, "close": 0.01257, "volume": 28412675.1, "close_time": 1765353599999, "quote_volume": 357488.06292, "trades": 3164, "taker_buy_base": 15981685.7, "taker_buy_quote": 201116.379279 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.01256, "high": 0.01262, "low": 0.01229, "close": 0.01238, "volume": 85174322.9, "close_time": 1765367999999, "quote_volume": 1058249.044098, "trades": 7027, "taker_buy_base": 30684901.7, "taker_buy_quote": 381693.80901 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.01237, "high": 0.01243, "low": 0.01221, "close": 0.01226, "volume": 40413203.3, "close_time": 1765382399999, "quote_volume": 498837.418062, "trades": 3589, "taker_buy_base": 17541974.1, "taker_buy_quote": 216516.994839 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.01226, "high": 0.01278, "low": 0.01224, "close": 0.01268, "volume": 69208470.1, "close_time": 1765396799999, "quote_volume": 869339.821676, "trades": 6854, "taker_buy_base": 38219751.9, "taker_buy_quote": 479874.372812 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0127, "high": 0.01299, "low": 0.01225, "close": 0.0123, "volume": 73741266.6, "close_time": 1765411199999, "quote_volume": 930139.512395, "trades": 7287, "taker_buy_base": 36984125.0, "taker_buy_quote": 466555.300976 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0123, "high": 0.01231, "low": 0.01167, "close": 0.01172, "volume": 88579926.0, "close_time": 1765425599999, "quote_volume": 1059182.351421, "trades": 14717, "taker_buy_base": 44247107.7, "taker_buy_quote": 529619.890412 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.01172, "high": 0.01195, "low": 0.01167, "close": 0.01186, "volume": 42966713.9, "close_time": 1765439999999, "quote_volume": 509070.728827, "trades": 4643, "taker_buy_base": 22512697.7, "taker_buy_quote": 266784.47452 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.01186, "high": 0.01191, "low": 0.01169, "close": 0.01179, "volume": 43334814.4, "close_time": 1765454399999, "quote_volume": 510515.229003, "trades": 3764, "taker_buy_base": 17691790.8, "taker_buy_quote": 208385.441639 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.01178, "high": 0.01188, "low": 0.01164, "close": 0.01169, "volume": 60062887.3, "close_time": 1765468799999, "quote_volume": 706520.562991, "trades": 4018, "taker_buy_base": 30243813.8, "taker_buy_quote": 355927.083088 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.01169, "high": 0.01197, "low": 0.01154, "close": 0.01184, "volume": 56775033.0, "close_time": 1765483199999, "quote_volume": 666049.562982, "trades": 4264, "taker_buy_base": 24917463.6, "taker_buy_quote": 292686.159665 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.01183, "high": 0.01227, "low": 0.01183, "close": 0.01205, "volume": 51886520.5, "close_time": 1765497599999, "quote_volume": 626050.624584, "trades": 3924, "taker_buy_base": 25945899.9, "taker_buy_quote": 313039.718639 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.01204, "high": 0.01211, "low": 0.01182, "close": 0.01203, "volume": 34909930.4, "close_time": 1765511999999, "quote_volume": 418400.434138, "trades": 2216, "taker_buy_base": 17901078.7, "taker_buy_quote": 214585.065313 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.01202, "high": 0.01215, "low": 0.01194, "close": 0.01206, "volume": 24785761.6, "close_time": 1765526399999, "quote_volume": 298933.846407, "trades": 1813, "taker_buy_base": 12352363.3, "taker_buy_quote": 149073.007194 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.01205, "high": 0.01214, "low": 0.01198, "close": 0.01205, "volume": 28367124.4, "close_time": 1765540799999, "quote_volume": 341549.569909, "trades": 1758, "taker_buy_base": 15404732.3, "taker_buy_quote": 185437.346652 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.01205, "high": 0.01211, "low": 0.01146, "close": 0.01153, "volume": 55435518.0, "close_time": 1765555199999, "quote_volume": 654966.198312, "trades": 4285, "taker_buy_base": 20826376.6, "taker_buy_quote": 245976.856414 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.01152, "high": 0.01166, "low": 0.01138, "close": 0.01153, "volume": 71127054.6, "close_time": 1765569599999, "quote_volume": 818563.42981, "trades": 4770, "taker_buy_base": 35298595.7, "taker_buy_quote": 406376.315036 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.01153, "high": 0.01165, "low": 0.01148, "close": 0.01159, "volume": 39394476.3, "close_time": 1765583999999, "quote_volume": 455692.299687, "trades": 1937, "taker_buy_base": 20448241.9, "taker_buy_quote": 236557.686108 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.01159, "high": 0.01178, "low": 0.01159, "close": 0.01177, "volume": 19637787.8, "close_time": 1765598399999, "quote_volume": 229462.357238, "trades": 1304, "taker_buy_base": 12039035.1, "taker_buy_quote": 140694.216862 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.01176, "high": 0.0118, "low": 0.01167, "close": 0.01174, "volume": 16330791.9, "close_time": 1765612799999, "quote_volume": 191486.811311, "trades": 926, "taker_buy_base": 8922866.5, "taker_buy_quote": 104616.571304 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.01175, "high": 0.0119, "low": 0.01171, "close": 0.01173, "volume": 41021913.3, "close_time": 1765627199999, "quote_volume": 483135.663191, "trades": 2667, "taker_buy_base": 17332547.9, "taker_buy_quote": 204221.638427 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.01173, "high": 0.01178, "low": 0.01161, "close": 0.0117, "volume": 41990359.2, "close_time": 1765641599999, "quote_volume": 490570.410415, "trades": 4439, "taker_buy_base": 18347554.5, "taker_buy_quote": 214503.674866 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.01169, "high": 0.01172, "low": 0.01157, "close": 0.01163, "volume": 27972899.1, "close_time": 1765655999999, "quote_volume": 325230.321753, "trades": 2162, "taker_buy_base": 13736406.4, "taker_buy_quote": 159608.504474 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.01163, "high": 0.01166, "low": 0.0115, "close": 0.01165, "volume": 19398987.7, "close_time": 1765670399999, "quote_volume": 224786.030804, "trades": 1300, "taker_buy_base": 9943633.6, "taker_buy_quote": 115258.391994 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.01166, "high": 0.01194, "low": 0.01163, "close": 0.01176, "volume": 37107684.7, "close_time": 1765684799999, "quote_volume": 437103.928242, "trades": 3200, "taker_buy_base": 20544834.8, "taker_buy_quote": 241883.543136 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.01176, "high": 0.01178, "low": 0.01165, "close": 0.01171, "volume": 27858522.3, "close_time": 1765699199999, "quote_volume": 325958.494527, "trades": 1787, "taker_buy_base": 12232220.3, "taker_buy_quote": 143119.51929 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.01172, "high": 0.01174, "low": 0.01144, "close": 0.01155, "volume": 32093926.4, "close_time": 1765713599999, "quote_volume": 372550.72223, "trades": 2429, "taker_buy_base": 14622755.1, "taker_buy_quote": 169753.947689 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.01155, "high": 0.0116, "low": 0.01138, "close": 0.01142, "volume": 32936650.6, "close_time": 1765727999999, "quote_volume": 377976.685888, "trades": 2872, "taker_buy_base": 16931433.6, "taker_buy_quote": 194300.262344 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.01141, "high": 0.01148, "low": 0.01122, "close": 0.01126, "volume": 46064413.7, "close_time": 1765742399999, "quote_volume": 521273.217266, "trades": 2870, "taker_buy_base": 20063512.8, "taker_buy_quote": 227215.903283 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.01126, "high": 0.01136, "low": 0.01109, "close": 0.01123, "volume": 39767962.9, "close_time": 1765756799999, "quote_volume": 446521.394868, "trades": 2850, "taker_buy_base": 20524277.1, "taker_buy_quote": 230489.792199 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.01124, "high": 0.0115, "low": 0.01122, "close": 0.01135, "volume": 37642383.7, "close_time": 1765771199999, "quote_volume": 427326.516851, "trades": 2583, "taker_buy_base": 21148662.7, "taker_buy_quote": 240055.461049 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.01136, "high": 0.01146, "low": 0.01123, "close": 0.01124, "volume": 55470725.4, "close_time": 1765785599999, "quote_volume": 630628.257339, "trades": 2659, "taker_buy_base": 24836374.5, "taker_buy_quote": 282552.995247 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.01125, "high": 0.01129, "low": 0.01117, "close": 0.01121, "volume": 18142850.5, "close_time": 1765799999999, "quote_volume": 203912.940898, "trades": 1618, "taker_buy_base": 9120684.2, "taker_buy_quote": 102536.149874 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0112, "high": 0.0113, "low": 0.01068, "close": 0.01078, "volume": 93034454.5, "close_time": 1765814399999, "quote_volume": 1019580.250179, "trades": 8225, "taker_buy_base": 42609569.8, "taker_buy_quote": 466099.675475 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.01077, "high": 0.01079, "low": 0.01033, "close": 0.01053, "volume": 94832475.4, "close_time": 1765828799999, "quote_volume": 1002324.230017, "trades": 6191, "taker_buy_base": 48242545.2, "taker_buy_quote": 509584.85574 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.01053, "high": 0.01078, "low": 0.01043, "close": 0.01073, "volume": 44931865.6, "close_time": 1765843199999, "quote_volume": 476061.886584, "trades": 3843, "taker_buy_base": 23900087.8, "taker_buy_quote": 253340.419265 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.01073, "high": 0.01074, "low": 0.01045, "close": 0.01055, "volume": 42568714.9, "close_time": 1765857599999, "quote_volume": 450265.642514, "trades": 3081, "taker_buy_base": 21730405.3, "taker_buy_quote": 229881.514583 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.01055, "high": 0.01058, "low": 0.01037, "close": 0.01042, "volume": 53707656.7, "close_time": 1765871999999, "quote_volume": 563504.446322, "trades": 3447, "taker_buy_base": 26453956.3, "taker_buy_quote": 277536.531321 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.01042, "high": 0.01085, "low": 0.01041, "close": 0.01082, "volume": 41734413.6, "close_time": 1765886399999, "quote_volume": 443633.668451, "trades": 3725, "taker_buy_base": 24545571.7, "taker_buy_quote": 260956.494105 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.01082, "high": 0.01097, "low": 0.01056, "close": 0.01091, "volume": 84781776.1, "close_time": 1765900799999, "quote_volume": 909196.782785, "trades": 7818, "taker_buy_base": 42994988.2, "taker_buy_quote": 461158.75453 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.01091, "high": 0.01098, "low": 0.01079, "close": 0.01085, "volume": 40320827.9, "close_time": 1765915199999, "quote_volume": 438724.199518, "trades": 3879, "taker_buy_base": 21472882.9, "taker_buy_quote": 233661.244207 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.01085, "high": 0.01093, "low": 0.01081, "close": 0.01086, "volume": 17503477.2, "close_time": 1765929599999, "quote_volume": 190263.353846, "trades": 2020, "taker_buy_base": 9386915.8, "taker_buy_quote": 102063.009905 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.01086, "high": 0.01088, "low": 0.01072, "close": 0.01074, "volume": 37136874.4, "close_time": 1765943999999, "quote_volume": 401192.390129, "trades": 2196, "taker_buy_base": 16384644.1, "taker_buy_quote": 176966.660212 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.01075, "high": 0.01076, "low": 0.01061, "close": 0.0107, "volume": 35864134.8, "close_time": 1765958399999, "quote_volume": 383402.14892, "trades": 2142, "taker_buy_base": 17011172.7, "taker_buy_quote": 181912.514272 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0107, "high": 0.0107, "low": 0.01056, "close": 0.01065, "volume": 21999556.9, "close_time": 1765972799999, "quote_volume": 233715.706424, "trades": 1521, "taker_buy_base": 10562815.6, "taker_buy_quote": 112192.418332 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.01066, "high": 0.01119, "low": 0.01058, "close": 0.01064, "volume": 99397625.9, "close_time": 1765987199999, "quote_volume": 1073142.568787, "trades": 7380, "taker_buy_base": 51189685.7, "taker_buy_quote": 552854.171896 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.01063, "high": 0.01071, "low": 0.01016, "close": 0.01033, "volume": 88480215.1, "close_time": 1766001599999, "quote_volume": 917927.477287, "trades": 9134, "taker_buy_base": 42350792.2, "taker_buy_quote": 439173.373203 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.01032, "high": 0.01041, "low": 0.01016, "close": 0.01026, "volume": 32571719.9, "close_time": 1766015999999, "quote_volume": 334281.681308, "trades": 2490, "taker_buy_base": 15077190.5, "taker_buy_quote": 154837.600462 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.01027, "high": 0.01029, "low": 0.01013, "close": 0.01015, "volume": 44042545.2, "close_time": 1766030399999, "quote_volume": 449656.155799, "trades": 2388, "taker_buy_base": 21897089.7, "taker_buy_quote": 223578.879576 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.01015, "high": 0.0102, "low": 0.00997, "close": 0.01004, "volume": 61958927.0, "close_time": 1766044799999, "quote_volume": 623010.108096, "trades": 4144, "taker_buy_base": 33161022.4, "taker_buy_quote": 333433.672524 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.01005, "high": 0.01017, "low": 0.01003, "close": 0.01012, "volume": 43900573.3, "close_time": 1766059199999, "quote_volume": 443459.724384, "trades": 2027, "taker_buy_base": 21501451.8, "taker_buy_quote": 217265.608784 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.01012, "high": 0.01054, "low": 0.01008, "close": 0.01046, "volume": 81664382.3, "close_time": 1766073599999, "quote_volume": 843945.792687, "trades": 6247, "taker_buy_base": 43829974.8, "taker_buy_quote": 452839.334568 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.01047, "high": 0.01052, "low": 0.00953, "close": 0.00956, "volume": 91107128.1, "close_time": 1766087999999, "quote_volume": 908976.86136, "trades": 6950, "taker_buy_base": 41572979.3, "taker_buy_quote": 414066.541516 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00955, "high": 0.0099, "low": 0.00954, "close": 0.0098, "volume": 64044114.3, "close_time": 1766102399999, "quote_volume": 625267.223747, "trades": 3116, "taker_buy_base": 33432922.0, "taker_buy_quote": 326100.869432 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0098, "high": 0.01017, "low": 0.00963, "close": 0.01006, "volume": 107589969.0, "close_time": 1766116799999, "quote_volume": 1055771.438563, "trades": 4875, "taker_buy_base": 56781733.7, "taker_buy_quote": 556912.020148 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.01006, "high": 0.01028, "low": 0.00998, "close": 0.01027, "volume": 66360336.2, "close_time": 1766131199999, "quote_volume": 672391.307684, "trades": 4093, "taker_buy_base": 33544562.6, "taker_buy_quote": 339877.335139 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.01028, "high": 0.01035, "low": 0.0102, "close": 0.01032, "volume": 30953867.3, "close_time": 1766145599999, "quote_volume": 317818.887457, "trades": 2523, "taker_buy_base": 13609258.0, "taker_buy_quote": 139787.871204 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.01032, "high": 0.01067, "low": 0.01027, "close": 0.01049, "volume": 75012623.9, "close_time": 1766159999999, "quote_volume": 782100.855012, "trades": 5139, "taker_buy_base": 38500935.3, "taker_buy_quote": 401606.644606 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.01049, "high": 0.01084, "low": 0.01041, "close": 0.01079, "volume": 72540318.4, "close_time": 1766174399999, "quote_volume": 768909.489447, "trades": 6841, "taker_buy_base": 34603651.2, "taker_buy_quote": 367269.954905 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.01079, "high": 0.01088, "low": 0.01071, "close": 0.01074, "volume": 37935737.0, "close_time": 1766188799999, "quote_volume": 408971.26706, "trades": 2862, "taker_buy_base": 18261690.1, "taker_buy_quote": 196907.291908 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.01073, "high": 0.01074, "low": 0.01062, "close": 0.01065, "volume": 36342899.5, "close_time": 1766203199999, "quote_volume": 388060.330224, "trades": 1928, "taker_buy_base": 18467423.8, "taker_buy_quote": 197211.243627 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.01065, "high": 0.01084, "low": 0.01061, "close": 0.01083, "volume": 24158147.2, "close_time": 1766217599999, "quote_volume": 258156.829955, "trades": 1529, "taker_buy_base": 13153120.8, "taker_buy_quote": 140671.790258 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.01083, "high": 0.01085, "low": 0.01068, "close": 0.01076, "volume": 16815133.9, "close_time": 1766231999999, "quote_volume": 180985.769337, "trades": 1183, "taker_buy_base": 8172245.3, "taker_buy_quote": 87908.505308 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.01075, "high": 0.01076, "low": 0.01061, "close": 0.01066, "volume": 25965762.1, "close_time": 1766246399999, "quote_volume": 277263.537002, "trades": 1458, "taker_buy_base": 10271124.7, "taker_buy_quote": 109694.407015 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.01066, "high": 0.01068, "low": 0.01061, "close": 0.01065, "volume": 12604572.8, "close_time": 1766260799999, "quote_volume": 134147.697875, "trades": 985, "taker_buy_base": 6535663.6, "taker_buy_quote": 69573.341048 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.01065, "high": 0.01069, "low": 0.01062, "close": 0.01064, "volume": 15557288.5, "close_time": 1766275199999, "quote_volume": 165596.603614, "trades": 1546, "taker_buy_base": 7342675.6, "taker_buy_quote": 78205.152976 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.01064, "high": 0.01076, "low": 0.01053, "close": 0.01074, "volume": 46541578.2, "close_time": 1766289599999, "quote_volume": 495749.519344, "trades": 3845, "taker_buy_base": 23713116.0, "taker_buy_quote": 252689.780106 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.01074, "high": 0.01077, "low": 0.01063, "close": 0.01072, "volume": 27636771.9, "close_time": 1766303999999, "quote_volume": 295738.358271, "trades": 1786, "taker_buy_base": 13109129.6, "taker_buy_quote": 140329.454332 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.01072, "high": 0.01087, "low": 0.01065, "close": 0.01066, "volume": 32908329.2, "close_time": 1766318399999, "quote_volume": 354350.200346, "trades": 2909, "taker_buy_base": 16104934.3, "taker_buy_quote": 173527.34183 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.01066, "high": 0.01071, "low": 0.0103, "close": 0.01039, "volume": 65546692.2, "close_time": 1766332799999, "quote_volume": 683447.696473, "trades": 4506, "taker_buy_base": 30999841.3, "taker_buy_quote": 323383.392056 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.01039, "high": 0.01056, "low": 0.01035, "close": 0.01054, "volume": 24832056.8, "close_time": 1766347199999, "quote_volume": 259918.192383, "trades": 1981, "taker_buy_base": 13092527.8, "taker_buy_quote": 137051.777243 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.01054, "high": 0.01056, "low": 0.01034, "close": 0.01051, "volume": 37381121.4, "close_time": 1766361599999, "quote_volume": 391155.897797, "trades": 2268, "taker_buy_base": 14240914.7, "taker_buy_quote": 149232.995161 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.01052, "high": 0.01075, "low": 0.01039, "close": 0.01049, "volume": 39261573.9, "close_time": 1766375999999, "quote_volume": 414258.810464, "trades": 3054, "taker_buy_base": 18358200.6, "taker_buy_quote": 193899.536056 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.01048, "high": 0.01079, "low": 0.01046, "close": 0.01058, "volume": 224652778.0, "close_time": 1766390399999, "quote_volume": 2382227.246199, "trades": 8619, "taker_buy_base": 136904766.1, "taker_buy_quote": 1453105.736087 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0106, "high": 0.01067, "low": 0.01051, "close": 0.01063, "volume": 45287695.2, "close_time": 1766404799999, "quote_volume": 478764.165339, "trades": 2291, "taker_buy_base": 23526072.9, "taker_buy_quote": 248746.133805 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.01063, "high": 0.0108, "low": 0.01061, "close": 0.01076, "volume": 62741921.0, "close_time": 1766419199999, "quote_volume": 670050.996659, "trades": 3765, "taker_buy_base": 30168439.7, "taker_buy_quote": 322383.864293 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.01075, "high": 0.01088, "low": 0.01046, "close": 0.01048, "volume": 35999194.6, "close_time": 1766433599999, "quote_volume": 385653.750058, "trades": 2288, "taker_buy_base": 18765038.5, "taker_buy_quote": 201390.858249 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.01048, "high": 0.01063, "low": 0.01038, "close": 0.01062, "volume": 30553323.8, "close_time": 1766447999999, "quote_volume": 321305.585499, "trades": 1825, "taker_buy_base": 17161393.1, "taker_buy_quote": 180589.375625 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.01062, "high": 0.01071, "low": 0.01046, "close": 0.01052, "volume": 33930487.8, "close_time": 1766462399999, "quote_volume": 359633.757921, "trades": 1775, "taker_buy_base": 18016523.7, "taker_buy_quote": 191067.479939 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.01051, "high": 0.01055, "low": 0.01039, "close": 0.01042, "volume": 35454558.0, "close_time": 1766476799999, "quote_volume": 370929.471827, "trades": 2190, "taker_buy_base": 19891310.0, "taker_buy_quote": 208203.544746 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.01041, "high": 0.01056, "low": 0.01037, "close": 0.0105, "volume": 24418039.5, "close_time": 1766491199999, "quote_volume": 255322.103152, "trades": 1559, "taker_buy_base": 13493911.3, "taker_buy_quote": 141109.814991 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.01049, "high": 0.0105, "low": 0.01027, "close": 0.0104, "volume": 49643362.7, "close_time": 1766505599999, "quote_volume": 516468.496439, "trades": 2903, "taker_buy_base": 25564292.5, "taker_buy_quote": 266115.207003 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0104, "high": 0.01061, "low": 0.01038, "close": 0.01052, "volume": 40012818.0, "close_time": 1766519999999, "quote_volume": 420656.833757, "trades": 2275, "taker_buy_base": 22973445.9, "taker_buy_quote": 241561.044924 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.01052, "high": 0.01065, "low": 0.01047, "close": 0.01052, "volume": 27276796.0, "close_time": 1766534399999, "quote_volume": 287594.57563, "trades": 1860, "taker_buy_base": 16438420.7, "taker_buy_quote": 173347.414495 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.01053, "high": 0.0106, "low": 0.01032, "close": 0.01043, "volume": 24551884.2, "close_time": 1766548799999, "quote_volume": 256991.76559, "trades": 1463, "taker_buy_base": 13975068.2, "taker_buy_quote": 146253.355143 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.01043, "high": 0.01048, "low": 0.01022, "close": 0.01028, "volume": 41131932.4, "close_time": 1766563199999, "quote_volume": 424222.633108, "trades": 2536, "taker_buy_base": 16317709.2, "taker_buy_quote": 168384.841103 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.01027, "high": 0.01041, "low": 0.01023, "close": 0.01035, "volume": 35831436.2, "close_time": 1766577599999, "quote_volume": 370099.426015, "trades": 1939, "taker_buy_base": 19488036.3, "taker_buy_quote": 201323.794205 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.01035, "high": 0.01047, "low": 0.01023, "close": 0.01045, "volume": 30942837.8, "close_time": 1766591999999, "quote_volume": 321132.638766, "trades": 1895, "taker_buy_base": 15196398.2, "taker_buy_quote": 157777.313864 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.01045, "high": 0.01054, "low": 0.0104, "close": 0.01051, "volume": 33503504.1, "close_time": 1766606399999, "quote_volume": 351050.293891, "trades": 2277, "taker_buy_base": 20137366.5, "taker_buy_quote": 210983.705867 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.01051, "high": 0.01068, "low": 0.01049, "close": 0.01059, "volume": 21860640.7, "close_time": 1766620799999, "quote_volume": 230966.179353, "trades": 1613, "taker_buy_base": 9657599.6, "taker_buy_quote": 102054.202176 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0106, "high": 0.01067, "low": 0.01053, "close": 0.01066, "volume": 15496200.2, "close_time": 1766635199999, "quote_volume": 164343.483156, "trades": 1309, "taker_buy_base": 7118166.6, "taker_buy_quote": 75532.325543 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.01067, "high": 0.01068, "low": 0.0106, "close": 0.01065, "volume": 17443704.6, "close_time": 1766649599999, "quote_volume": 185693.154889, "trades": 1020, "taker_buy_base": 7349480.0, "taker_buy_quote": 78242.699085 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.01064, "high": 0.01073, "low": 0.01051, "close": 0.01055, "volume": 27718434.0, "close_time": 1766663999999, "quote_volume": 294280.699181, "trades": 2366, "taker_buy_base": 12366413.1, "taker_buy_quote": 131365.223939 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.01055, "high": 0.01066, "low": 0.01051, "close": 0.01062, "volume": 26901112.1, "close_time": 1766678399999, "quote_volume": 284210.247585, "trades": 2037, "taker_buy_base": 12502727.5, "taker_buy_quote": 132124.933368 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.01063, "high": 0.0107, "low": 0.01057, "close": 0.01069, "volume": 19995586.4, "close_time": 1766692799999, "quote_volume": 212803.61475, "trades": 1657, "taker_buy_base": 12118530.4, "taker_buy_quote": 128972.084479 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.01069, "high": 0.01069, "low": 0.01033, "close": 0.01039, "volume": 31303639.9, "close_time": 1766707199999, "quote_volume": 329354.840706, "trades": 3295, "taker_buy_base": 15451961.9, "taker_buy_quote": 162740.458757 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.01037, "high": 0.01081, "low": 0.01033, "close": 0.0107, "volume": 39185855.3, "close_time": 1766721599999, "quote_volume": 413984.739894, "trades": 2883, "taker_buy_base": 20581632.5, "taker_buy_quote": 217450.210637 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0107, "high": 0.01076, "low": 0.01058, "close": 0.01061, "volume": 25533538.6, "close_time": 1766735999999, "quote_volume": 273092.728149, "trades": 1861, "taker_buy_base": 12786959.6, "taker_buy_quote": 136777.884921 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.01061, "high": 0.01068, "low": 0.01059, "close": 0.01065, "volume": 24639187.9, "close_time": 1766750399999, "quote_volume": 261955.068066, "trades": 2120, "taker_buy_base": 10814730.5, "taker_buy_quote": 115031.222901 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.01066, "high": 0.01071, "low": 0.01044, "close": 0.01053, "volume": 27333400.8, "close_time": 1766764799999, "quote_volume": 289825.229418, "trades": 2981, "taker_buy_base": 13266780.0, "taker_buy_quote": 140589.139812 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.01054, "high": 0.0106, "low": 0.01042, "close": 0.01059, "volume": 18929999.1, "close_time": 1766779199999, "quote_volume": 199437.629535, "trades": 1615, "taker_buy_base": 9019563.5, "taker_buy_quote": 95049.532178 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.01058, "high": 0.01062, "low": 0.01051, "close": 0.01056, "volume": 28254045.5, "close_time": 1766793599999, "quote_volume": 298469.200515, "trades": 1593, "taker_buy_base": 13790014.8, "taker_buy_quote": 145709.742555 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.01055, "high": 0.0107, "low": 0.01055, "close": 0.01068, "volume": 10130382.4, "close_time": 1766807999999, "quote_volume": 107430.144386, "trades": 1119, "taker_buy_base": 5081071.7, "taker_buy_quote": 53886.84991 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.01068, "high": 0.01083, "low": 0.01061, "close": 0.01071, "volume": 88004959.9, "close_time": 1766822399999, "quote_volume": 945333.641775, "trades": 4277, "taker_buy_base": 42818490.8, "taker_buy_quote": 459688.538785 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.01071, "high": 0.01079, "low": 0.01053, "close": 0.01079, "volume": 96008906.7, "close_time": 1766836799999, "quote_volume": 1025128.209036, "trades": 3490, "taker_buy_base": 54177911.9, "taker_buy_quote": 578581.147786 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.01079, "high": 0.01096, "low": 0.01074, "close": 0.01094, "volume": 33155290.9, "close_time": 1766851199999, "quote_volume": 358672.061898, "trades": 2173, "taker_buy_base": 18729144.8, "taker_buy_quote": 202773.187219 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.01094, "high": 0.01128, "low": 0.01092, "close": 0.01113, "volume": 45167149.2, "close_time": 1766865599999, "quote_volume": 499816.612085, "trades": 3600, "taker_buy_base": 24338842.1, "taker_buy_quote": 269483.382466 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.01112, "high": 0.01153, "low": 0.01106, "close": 0.01145, "volume": 66441566.6, "close_time": 1766879999999, "quote_volume": 751920.094702, "trades": 4654, "taker_buy_base": 33117756.2, "taker_buy_quote": 374651.82307 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.01145, "high": 0.01153, "low": 0.01137, "close": 0.01138, "volume": 37582639.7, "close_time": 1766894399999, "quote_volume": 429765.093608, "trades": 3123, "taker_buy_base": 16853845.9, "taker_buy_quote": 192807.652763 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.01138, "high": 0.01146, "low": 0.01133, "close": 0.01139, "volume": 24882819.1, "close_time": 1766908799999, "quote_volume": 283417.184673, "trades": 2057, "taker_buy_base": 12624286.9, "taker_buy_quote": 143810.186533 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.01139, "high": 0.01143, "low": 0.01123, "close": 0.01126, "volume": 26473016.6, "close_time": 1766923199999, "quote_volume": 299482.24055, "trades": 2211, "taker_buy_base": 12331107.7, "taker_buy_quote": 139572.529309 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.01126, "high": 0.0113, "low": 0.01117, "close": 0.01125, "volume": 29450658.8, "close_time": 1766937599999, "quote_volume": 330619.038093, "trades": 2633, "taker_buy_base": 14914744.1, "taker_buy_quote": 167527.084195 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.01124, "high": 0.01136, "low": 0.01105, "close": 0.01106, "volume": 43407792.3, "close_time": 1766951999999, "quote_volume": 486280.379471, "trades": 3308, "taker_buy_base": 18437392.5, "taker_buy_quote": 206718.48344 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.01107, "high": 0.01114, "low": 0.01102, "close": 0.01114, "volume": 24709939.8, "close_time": 1766966399999, "quote_volume": 273207.405564, "trades": 2340, "taker_buy_base": 14745626.2, "taker_buy_quote": 163077.425238 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.01112, "high": 0.01138, "low": 0.01108, "close": 0.01136, "volume": 27562195.5, "close_time": 1766980799999, "quote_volume": 310391.17508, "trades": 3357, "taker_buy_base": 16068748.3, "taker_buy_quote": 181010.471242 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.01136, "high": 0.01143, "low": 0.01126, "close": 0.01134, "volume": 32839067.9, "close_time": 1766995199999, "quote_volume": 373008.304336, "trades": 3296, "taker_buy_base": 14872029.6, "taker_buy_quote": 168993.206659 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.01134, "high": 0.01135, "low": 0.01106, "close": 0.01115, "volume": 31092755.5, "close_time": 1767009599999, "quote_volume": 348751.611028, "trades": 3295, "taker_buy_base": 17482722.6, "taker_buy_quote": 195934.280959 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.01114, "high": 0.01128, "low": 0.01097, "close": 0.01122, "volume": 37959484.0, "close_time": 1767023999999, "quote_volume": 422056.950224, "trades": 4254, "taker_buy_base": 19329338.6, "taker_buy_quote": 215082.233599 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.01121, "high": 0.01124, "low": 0.011, "close": 0.01107, "volume": 26931033.1, "close_time": 1767038399999, "quote_volume": 300077.620026, "trades": 1795, "taker_buy_base": 15149633.4, "taker_buy_quote": 168826.977501 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.01107, "high": 0.0111, "low": 0.01086, "close": 0.01089, "volume": 27571032.0, "close_time": 1767052799999, "quote_volume": 302581.808551, "trades": 2268, "taker_buy_base": 12142508.7, "taker_buy_quote": 133335.643382 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.01089, "high": 0.01091, "low": 0.0107, "close": 0.01079, "volume": 42113192.7, "close_time": 1767067199999, "quote_volume": 454624.642452, "trades": 3156, "taker_buy_base": 20611228.1, "taker_buy_quote": 222433.341765 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0108, "high": 0.01093, "low": 0.01075, "close": 0.01089, "volume": 17966509.7, "close_time": 1767081599999, "quote_volume": 194754.854709, "trades": 1471, "taker_buy_base": 10215992.8, "taker_buy_quote": 110739.512422 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.01088, "high": 0.01103, "low": 0.01087, "close": 0.01101, "volume": 23396684.5, "close_time": 1767095999999, "quote_volume": 256870.709337, "trades": 1721, "taker_buy_base": 13536421.0, "taker_buy_quote": 148644.21265 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.01101, "high": 0.01107, "low": 0.01084, "close": 0.01105, "volume": 34380838.7, "close_time": 1767110399999, "quote_volume": 376938.927076, "trades": 2866, "taker_buy_base": 16406483.1, "taker_buy_quote": 179979.342413 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.01105, "high": 0.0111, "low": 0.01085, "close": 0.01091, "volume": 25051054.2, "close_time": 1767124799999, "quote_volume": 274310.266639, "trades": 2172, "taker_buy_base": 12479651.9, "taker_buy_quote": 136723.763241 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.01091, "high": 0.01091, "low": 0.01079, "close": 0.01085, "volume": 15985067.6, "close_time": 1767139199999, "quote_volume": 173218.027928, "trades": 1488, "taker_buy_base": 8794708.5, "taker_buy_quote": 95319.496945 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01084, "high": 0.01092, "low": 0.01077, "close": 0.01082, "volume": 16056216.7, "close_time": 1767153599999, "quote_volume": 174049.511492, "trades": 1444, "taker_buy_base": 8170042.7, "taker_buy_quote": 88543.363923 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.01081, "high": 0.01086, "low": 0.01077, "close": 0.01079, "volume": 54603436.9, "close_time": 1767167999999, "quote_volume": 590616.373475, "trades": 4305, "taker_buy_base": 31816508.1, "taker_buy_quote": 344439.573697 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0108, "high": 0.01089, "low": 0.01077, "close": 0.01088, "volume": 16373297.0, "close_time": 1767182399999, "quote_volume": 177208.436932, "trades": 1556, "taker_buy_base": 10042645.3, "taker_buy_quote": 108714.94578 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.01087, "high": 0.01088, "low": 0.0106, "close": 0.01064, "volume": 32487843.7, "close_time": 1767196799999, "quote_volume": 348617.236938, "trades": 3296, "taker_buy_base": 12591406.7, "taker_buy_quote": 135157.513046 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.01063, "high": 0.01065, "low": 0.01033, "close": 0.01043, "volume": 50922548.4, "close_time": 1767211199999, "quote_volume": 531847.969455, "trades": 3292, "taker_buy_base": 23894290.5, "taker_buy_quote": 249667.422299 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.01043, "high": 0.01051, "low": 0.0103, "close": 0.01043, "volume": 24720025.4, "close_time": 1767225599999, "quote_volume": 257399.61129, "trades": 1992, "taker_buy_base": 11352611.3, "taker_buy_quote": 118390.239963 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01043, "high": 0.01049, "low": 0.01038, "close": 0.01039, "volume": 18713126.6, "close_time": 1767239999999, "quote_volume": 195279.628074, "trades": 1164, "taker_buy_base": 12659136.5, "taker_buy_quote": 132143.171831 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.01039, "high": 0.01048, "low": 0.01033, "close": 0.01046, "volume": 20869198.1, "close_time": 1767254399999, "quote_volume": 217290.020267, "trades": 1494, "taker_buy_base": 10256333.5, "taker_buy_quote": 106825.81638 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.01045, "high": 0.01061, "low": 0.01044, "close": 0.0106, "volume": 17773113.9, "close_time": 1767268799999, "quote_volume": 187181.874887, "trades": 1389, "taker_buy_base": 8110366.1, "taker_buy_quote": 85469.503031 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.01061, "high": 0.01085, "low": 0.01054, "close": 0.0108, "volume": 24632095.9, "close_time": 1767283199999, "quote_volume": 262336.667398, "trades": 3252, "taker_buy_base": 9644893.8, "taker_buy_quote": 102778.699053 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.01081, "high": 0.01101, "low": 0.01076, "close": 0.01101, "volume": 28627009.2, "close_time": 1767297599999, "quote_volume": 311813.196109, "trades": 3401, "taker_buy_base": 13703512.3, "taker_buy_quote": 149427.469904 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.01102, "high": 0.01116, "low": 0.01091, "close": 0.01108, "volume": 52632461.2, "close_time": 1767311999999, "quote_volume": 580614.208636, "trades": 4705, "taker_buy_base": 24449310.6, "taker_buy_quote": 270256.227075 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.01109, "high": 0.01119, "low": 0.01095, "close": 0.01118, "volume": 29534881.2, "close_time": 1767326399999, "quote_volume": 326974.272797, "trades": 2458, "taker_buy_base": 17263283.2, "taker_buy_quote": 191287.080201 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.01119, "high": 0.01121, "low": 0.01098, "close": 0.01099, "volume": 23720826.3, "close_time": 1767340799999, "quote_volume": 262794.689795, "trades": 1695, "taker_buy_base": 10333127.0, "taker_buy_quote": 114573.795578 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.01098, "high": 0.01118, "low": 0.01093, "close": 0.01108, "volume": 39172947.0, "close_time": 1767355199999, "quote_volume": 433115.223583, "trades": 2670, "taker_buy_base": 17099244.3, "taker_buy_quote": 189289.074113 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.01108, "high": 0.01127, "low": 0.01097, "close": 0.01115, "volume": 65782977.2, "close_time": 1767369599999, "quote_volume": 733155.39788, "trades": 4998, "taker_buy_base": 41245116.6, "taker_buy_quote": 460060.039233 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.01116, "high": 0.01159, "low": 0.01115, "close": 0.01155, "volume": 55759539.1, "close_time": 1767383999999, "quote_volume": 638086.990899, "trades": 4799, "taker_buy_base": 27567445.7, "taker_buy_quote": 315441.848689 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.01156, "high": 0.01179, "low": 0.01148, "close": 0.01169, "volume": 46075709.3, "close_time": 1767398399999, "quote_volume": 535960.563483, "trades": 3864, "taker_buy_base": 24290734.4, "taker_buy_quote": 282701.28555 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0117, "high": 0.01198, "low": 0.0117, "close": 0.01198, "volume": 45990312.3, "close_time": 1767412799999, "quote_volume": 544545.924451, "trades": 3911, "taker_buy_base": 23867326.9, "taker_buy_quote": 282799.522143 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.01198, "high": 0.01199, "low": 0.01153, "close": 0.01154, "volume": 49384097.3, "close_time": 1767427199999, "quote_volume": 580285.340555, "trades": 3564, "taker_buy_base": 21117642.3, "taker_buy_quote": 248365.599789 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.01154, "high": 0.01169, "low": 0.01151, "close": 0.01159, "volume": 22011426.0, "close_time": 1767441599999, "quote_volume": 255344.143119, "trades": 1617, "taker_buy_base": 12020587.5, "taker_buy_quote": 139511.432237 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.01159, "high": 0.01168, "low": 0.01156, "close": 0.01161, "volume": 22241905.2, "close_time": 1767455999999, "quote_volume": 258466.926303, "trades": 1590, "taker_buy_base": 10457515.5, "taker_buy_quote": 121556.734991 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.01161, "high": 0.01176, "low": 0.01159, "close": 0.01167, "volume": 25427950.7, "close_time": 1767470399999, "quote_volume": 296736.607671, "trades": 2541, "taker_buy_base": 12357948.5, "taker_buy_quote": 144299.58656 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.01167, "high": 0.01176, "low": 0.01159, "close": 0.0117, "volume": 24237797.8, "close_time": 1767484799999, "quote_volume": 283149.424959, "trades": 2095, "taker_buy_base": 13960883.1, "taker_buy_quote": 163122.631757 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0117, "high": 0.01193, "low": 0.01168, "close": 0.0119, "volume": 37511830.2, "close_time": 1767499199999, "quote_volume": 443321.403243, "trades": 2913, "taker_buy_base": 19492117.7, "taker_buy_quote": 230324.011273 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.01189, "high": 0.01195, "low": 0.01177, "close": 0.01189, "volume": 36890920.6, "close_time": 1767513599999, "quote_volume": 437875.986606, "trades": 3199, "taker_buy_base": 19013715.8, "taker_buy_quote": 225691.034523 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.01189, "high": 0.01194, "low": 0.01181, "close": 0.01192, "volume": 18972975.3, "close_time": 1767527999999, "quote_volume": 225356.052923, "trades": 1736, "taker_buy_base": 9394896.9, "taker_buy_quote": 111632.803637 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.01192, "high": 0.01212, "low": 0.01183, "close": 0.0121, "volume": 30761610.2, "close_time": 1767542399999, "quote_volume": 368416.312584, "trades": 2705, "taker_buy_base": 19213250.8, "taker_buy_quote": 230354.908172 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0121, "high": 0.01224, "low": 0.01194, "close": 0.01206, "volume": 37602143.2, "close_time": 1767556799999, "quote_volume": 456205.259986, "trades": 3280, "taker_buy_base": 16200634.3, "taker_buy_quote": 196558.611166 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.01206, "high": 0.01221, "low": 0.01201, "close": 0.01214, "volume": 21019529.9, "close_time": 1767571199999, "quote_volume": 254537.380771, "trades": 2101, "taker_buy_base": 11534520.7, "taker_buy_quote": 139673.200281 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.01214, "high": 0.01238, "low": 0.01207, "close": 0.01219, "volume": 39593850.9, "close_time": 1767585599999, "quote_volume": 484941.960326, "trades": 3370, "taker_buy_base": 21936801.7, "taker_buy_quote": 268755.110446 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0122, "high": 0.01223, "low": 0.01187, "close": 0.01204, "volume": 49689458.1, "close_time": 1767599999999, "quote_volume": 597868.507871, "trades": 3751, "taker_buy_base": 24698809.2, "taker_buy_quote": 297569.839399 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.01205, "high": 0.01209, "low": 0.01185, "close": 0.01196, "volume": 33762796.5, "close_time": 1767614399999, "quote_volume": 403139.463263, "trades": 2918, "taker_buy_base": 16215943.5, "taker_buy_quote": 193748.790838 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.01195, "high": 0.01233, "low": 0.01188, "close": 0.0123, "volume": 50172006.3, "close_time": 1767628799999, "quote_volume": 609492.431909, "trades": 4128, "taker_buy_base": 25667803.7, "taker_buy_quote": 311654.499134 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.01231, "high": 0.01254, "low": 0.01209, "close": 0.01245, "volume": 52071313.8, "close_time": 1767643199999, "quote_volume": 643149.470985, "trades": 4967, "taker_buy_base": 29450967.9, "taker_buy_quote": 363533.728064 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.01245, "high": 0.01271, "low": 0.01242, "close": 0.0126, "volume": 44098104.4, "close_time": 1767657599999, "quote_volume": 554418.019287, "trades": 3812, "taker_buy_base": 22358218.9, "taker_buy_quote": 281063.999651 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.01259, "high": 0.01282, "low": 0.01251, "close": 0.01274, "volume": 52555556.4, "close_time": 1767671999999, "quote_volume": 666902.150526, "trades": 4860, "taker_buy_base": 29855892.6, "taker_buy_quote": 379016.786818 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.01273, "high": 0.01287, "low": 0.01249, "close": 0.01251, "volume": 44999161.3, "close_time": 1767686399999, "quote_volume": 572429.37353, "trades": 3799, "taker_buy_base": 23588824.6, "taker_buy_quote": 300251.048152 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.01252, "high": 0.01286, "low": 0.01251, "close": 0.01284, "volume": 25920617.4, "close_time": 1767700799999, "quote_volume": 328319.247932, "trades": 2684, "taker_buy_base": 16198944.0, "taker_buy_quote": 205189.04951 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.01284, "high": 0.01319, "low": 0.01276, "close": 0.01285, "volume": 60942864.4, "close_time": 1767715199999, "quote_volume": 790580.082044, "trades": 6440, "taker_buy_base": 29951609.6, "taker_buy_quote": 388458.021192 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.01285, "high": 0.01291, "low": 0.01226, "close": 0.01242, "volume": 58681037.7, "close_time": 1767729599999, "quote_volume": 735541.191209, "trades": 6419, "taker_buy_base": 25396447.6, "taker_buy_quote": 318027.035065 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.01242, "high": 0.0129, "low": 0.01241, "close": 0.01285, "volume": 31961073.1, "close_time": 1767743999999, "quote_volume": 407225.124042, "trades": 3250, "taker_buy_base": 18007138.4, "taker_buy_quote": 229267.223311 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.01286, "high": 0.01287, "low": 0.01248, "close": 0.01254, "volume": 30254495.2, "close_time": 1767758399999, "quote_volume": 381185.522318, "trades": 3078, "taker_buy_base": 18055078.4, "taker_buy_quote": 227367.849346 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.01254, "high": 0.01281, "low": 0.0125, "close": 0.0128, "volume": 17560778.9, "close_time": 1767772799999, "quote_volume": 221119.101702, "trades": 1607, "taker_buy_base": 11531645.2, "taker_buy_quote": 145163.256054 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0128, "high": 0.01288, "low": 0.01251, "close": 0.0126, "volume": 29408715.9, "close_time": 1767787199999, "quote_volume": 372227.480131, "trades": 4144, "taker_buy_base": 16907613.5, "taker_buy_quote": 213964.416516 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.01259, "high": 0.0126, "low": 0.01209, "close": 0.01214, "volume": 57894038.4, "close_time": 1767801599999, "quote_volume": 712793.715975, "trades": 5266, "taker_buy_base": 30565459.0, "taker_buy_quote": 377126.971152 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.01213, "high": 0.01226, "low": 0.01204, "close": 0.01215, "volume": 33323819.0, "close_time": 1767815999999, "quote_volume": 405351.668884, "trades": 3665, "taker_buy_base": 20693607.3, "taker_buy_quote": 251832.52927 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.01215, "high": 0.01219, "low": 0.01201, "close": 0.01214, "volume": 28357928.0, "close_time": 1767830399999, "quote_volume": 342722.211835, "trades": 2654, "taker_buy_base": 14671877.4, "taker_buy_quote": 177347.34002 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.01214, "high": 0.01224, "low": 0.01195, "close": 0.01198, "volume": 27806029.7, "close_time": 1767844799999, "quote_volume": 336482.988325, "trades": 2646, "taker_buy_base": 14618420.7, "taker_buy_quote": 176769.633166 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.01198, "high": 0.01215, "low": 0.01178, "close": 0.01197, "volume": 41812845.5, "close_time": 1767859199999, "quote_volume": 499725.994363, "trades": 3992, "taker_buy_base": 17982027.2, "taker_buy_quote": 215141.804544 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.01197, "high": 0.01203, "low": 0.01161, "close": 0.01172, "volume": 73547532.6, "close_time": 1767873599999, "quote_volume": 865177.561425, "trades": 5797, "taker_buy_base": 37729287.1, "taker_buy_quote": 443928.621179 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.01171, "high": 0.01189, "low": 0.01148, "close": 0.01189, "volume": 53080866.6, "close_time": 1767887999999, "quote_volume": 618223.10163, "trades": 4888, "taker_buy_base": 25543411.0, "taker_buy_quote": 297880.265019 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0119, "high": 0.01192, "low": 0.0117, "close": 0.01172, "volume": 31342792.4, "close_time": 1767902399999, "quote_volume": 370585.342486, "trades": 2826, "taker_buy_base": 17383337.7, "taker_buy_quote": 205688.683588 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.01172, "high": 0.01188, "low": 0.01161, "close": 0.01179, "volume": 15890162.4, "close_time": 1767916799999, "quote_volume": 186770.441544, "trades": 1670, "taker_buy_base": 8015214.7, "taker_buy_quote": 94259.009048 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0118, "high": 0.01191, "low": 0.01166, "close": 0.01183, "volume": 32164282.9, "close_time": 1767931199999, "quote_volume": 378859.309683, "trades": 3012, "taker_buy_base": 17520563.5, "taker_buy_quote": 206357.050382 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.01184, "high": 0.01188, "low": 0.01175, "close": 0.01179, "volume": 14278062.4, "close_time": 1767945599999, "quote_volume": 168671.707938, "trades": 1252, "taker_buy_base": 7390096.9, "taker_buy_quote": 87310.206505 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0118, "high": 0.01181, "low": 0.01153, "close": 0.01166, "volume": 26878161.3, "close_time": 1767959999999, "quote_volume": 313894.79121, "trades": 2414, "taker_buy_base": 13250584.9, "taker_buy_quote": 154726.245438 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.01165, "high": 0.01201, "low": 0.01155, "close": 0.01186, "volume": 47238782.7, "close_time": 1767974399999, "quote_volume": 554522.432534, "trades": 4717, "taker_buy_base": 26760106.0, "taker_buy_quote": 314400.854252 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.01187, "high": 0.0121, "low": 0.01164, "close": 0.01165, "volume": 40103906.0, "close_time": 1767988799999, "quote_volume": 476471.891714, "trades": 5358, "taker_buy_base": 21143749.3, "taker_buy_quote": 251117.303708 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.01165, "high": 0.0118, "low": 0.01162, "close": 0.01175, "volume": 21764900.0, "close_time": 1768003199999, "quote_volume": 255060.441491, "trades": 2241, "taker_buy_base": 8869749.7, "taker_buy_quote": 103935.214654 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.01175, "high": 0.01178, "low": 0.01164, "close": 0.01177, "volume": 28927224.3, "close_time": 1768017599999, "quote_volume": 338981.409569, "trades": 2825, "taker_buy_base": 13358694.3, "taker_buy_quote": 156627.3435 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.01177, "high": 0.01184, "low": 0.01166, "close": 0.01178, "volume": 26534168.9, "close_time": 1768031999999, "quote_volume": 311941.524184, "trades": 2052, "taker_buy_base": 10659883.8, "taker_buy_quote": 125338.116073 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.01178, "high": 0.0119, "low": 0.01175, "close": 0.01189, "volume": 24811430.4, "close_time": 1768046399999, "quote_volume": 293553.809013, "trades": 2247, "taker_buy_base": 10750693.6, "taker_buy_quote": 127213.153731 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.01189, "high": 0.01196, "low": 0.01179, "close": 0.01179, "volume": 14106907.6, "close_time": 1768060799999, "quote_volume": 167559.337906, "trades": 1402, "taker_buy_base": 7280458.9, "taker_buy_quote": 86497.436652 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0118, "high": 0.01189, "low": 0.01169, "close": 0.01188, "volume": 14093853.6, "close_time": 1768075199999, "quote_volume": 166150.117236, "trades": 1262, "taker_buy_base": 8130231.4, "taker_buy_quote": 95920.135871 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.01188, "high": 0.0119, "low": 0.01165, "close": 0.01171, "volume": 16595805.6, "close_time": 1768089599999, "quote_volume": 195764.211529, "trades": 1428, "taker_buy_base": 9234817.4, "taker_buy_quote": 109001.73726 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0117, "high": 0.01172, "low": 0.0116, "close": 0.01171, "volume": 18789000.5, "close_time": 1768103999999, "quote_volume": 219062.030432, "trades": 1813, "taker_buy_base": 10765110.3, "taker_buy_quote": 125552.626516 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0117, "high": 0.01177, "low": 0.01167, "close": 0.01176, "volume": 14582255.9, "close_time": 1768118399999, "quote_volume": 170994.320442, "trades": 1235, "taker_buy_base": 10066205.8, "taker_buy_quote": 118049.897327 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.01175, "high": 0.01178, "low": 0.01171, "close": 0.01175, "volume": 9836463.0, "close_time": 1768132799999, "quote_volume": 115557.308616, "trades": 857, "taker_buy_base": 5974505.2, "taker_buy_quote": 70191.161572 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.01176, "high": 0.01184, "low": 0.01153, "close": 0.0116, "volume": 21298118.1, "close_time": 1768147199999, "quote_volume": 249328.302475, "trades": 1765, "taker_buy_base": 10201166.5, "taker_buy_quote": 119494.57521 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.01159, "high": 0.01176, "low": 0.01155, "close": 0.01163, "volume": 24141426.8, "close_time": 1768161599999, "quote_volume": 281377.645382, "trades": 2124, "taker_buy_base": 11609703.5, "taker_buy_quote": 135379.821948 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.01162, "high": 0.01163, "low": 0.01127, "close": 0.01152, "volume": 47176128.7, "close_time": 1768175999999, "quote_volume": 541366.290888, "trades": 4895, "taker_buy_base": 16882727.0, "taker_buy_quote": 193680.897383 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.01153, "high": 0.0119, "low": 0.01138, "close": 0.01168, "volume": 32356594.9, "close_time": 1768190399999, "quote_volume": 377517.672039, "trades": 3324, "taker_buy_base": 17621678.7, "taker_buy_quote": 205305.158892 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.01168, "high": 0.01179, "low": 0.01145, "close": 0.01146, "volume": 24367071.7, "close_time": 1768204799999, "quote_volume": 284228.402032, "trades": 1947, "taker_buy_base": 12099509.8, "taker_buy_quote": 141331.061184 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.01145, "high": 0.01151, "low": 0.01129, "close": 0.01139, "volume": 36104574.7, "close_time": 1768219199999, "quote_volume": 411035.983664, "trades": 5138, "taker_buy_base": 17014809.6, "taker_buy_quote": 193743.751171 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.01139, "high": 0.01156, "low": 0.01123, "close": 0.01153, "volume": 47207254.8, "close_time": 1768233599999, "quote_volume": 535915.059956, "trades": 3883, "taker_buy_base": 23145496.0, "taker_buy_quote": 263090.099297 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.01154, "high": 0.01165, "low": 0.01136, "close": 0.01144, "volume": 43202177.1, "close_time": 1768247999999, "quote_volume": 496086.232027, "trades": 2983, "taker_buy_base": 19721162.7, "taker_buy_quote": 226560.324261 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.01144, "high": 0.0115, "low": 0.0112, "close": 0.0113, "volume": 29948230.3, "close_time": 1768262399999, "quote_volume": 339386.611565, "trades": 2614, "taker_buy_base": 15156032.5, "taker_buy_quote": 171716.473322 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.01131, "high": 0.01138, "low": 0.01123, "close": 0.01132, "volume": 17648915.3, "close_time": 1768276799999, "quote_volume": 199755.88142, "trades": 1282, "taker_buy_base": 9335880.8, "taker_buy_quote": 105674.478785 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.01133, "high": 0.01157, "low": 0.01133, "close": 0.0115, "volume": 22469104.6, "close_time": 1768291199999, "quote_volume": 257958.962905, "trades": 2373, "taker_buy_base": 12488141.5, "taker_buy_quote": 143484.875589 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0115, "high": 0.01167, "low": 0.01146, "close": 0.01163, "volume": 22245340.4, "close_time": 1768305599999, "quote_volume": 257475.83319, "trades": 2065, "taker_buy_base": 9935347.0, "taker_buy_quote": 115039.41493 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.01164, "high": 0.01198, "low": 0.01159, "close": 0.01197, "volume": 49111261.8, "close_time": 1768319999999, "quote_volume": 579087.295079, "trades": 6497, "taker_buy_base": 21937695.8, "taker_buy_quote": 258828.012447 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.01197, "high": 0.0122, "low": 0.01193, "close": 0.01209, "volume": 72729972.9, "close_time": 1768334399999, "quote_volume": 874406.600353, "trades": 12443, "taker_buy_base": 36246512.6, "taker_buy_quote": 435892.56068 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0121, "high": 0.01243, "low": 0.0119, "close": 0.0122, "volume": 66942566.0, "close_time": 1768348799999, "quote_volume": 817097.358622, "trades": 10810, "taker_buy_base": 32821765.2, "taker_buy_quote": 400542.922445 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0122, "high": 0.0124, "low": 0.01214, "close": 0.0123, "volume": 38537196.2, "close_time": 1768363199999, "quote_volume": 472666.866547, "trades": 4636, "taker_buy_base": 22427335.1, "taker_buy_quote": 275102.123057 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.01229, "high": 0.01246, "low": 0.01212, "close": 0.01226, "volume": 89482748.6, "close_time": 1768377599999, "quote_volume": 1098749.837417, "trades": 8398, "taker_buy_base": 57197046.4, "taker_buy_quote": 702714.355844 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.01226, "high": 0.01235, "low": 0.01222, "close": 0.01225, "volume": 43353205.6, "close_time": 1768391999999, "quote_volume": 533058.812654, "trades": 3383, "taker_buy_base": 20182368.5, "taker_buy_quote": 248128.266425 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.01226, "high": 0.01252, "low": 0.01213, "close": 0.01243, "volume": 49928040.4, "close_time": 1768406399999, "quote_volume": 614873.229827, "trades": 5479, "taker_buy_base": 23231019.5, "taker_buy_quote": 286114.759981 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.01243, "high": 0.01256, "low": 0.01206, "close": 0.01227, "volume": 52451380.3, "close_time": 1768420799999, "quote_volume": 646927.051606, "trades": 5561, "taker_buy_base": 26491477.6, "taker_buy_quote": 326885.790258 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.01227, "high": 0.01236, "low": 0.01203, "close": 0.01211, "volume": 31212250.0, "close_time": 1768435199999, "quote_volume": 380903.763492, "trades": 3648, "taker_buy_base": 13903742.3, "taker_buy_quote": 169869.151787 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01212, "high": 0.01216, "low": 0.01176, "close": 0.01181, "volume": 50692392.0, "close_time": 1768449599999, "quote_volume": 606516.246626, "trades": 5054, "taker_buy_base": 24767580.3, "taker_buy_quote": 296679.28255 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0118, "high": 0.01204, "low": 0.01178, "close": 0.01199, "volume": 34865180.6, "close_time": 1768463999999, "quote_volume": 415423.77966, "trades": 2064, "taker_buy_base": 20433622.6, "taker_buy_quote": 243472.890566 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.01199, "high": 0.01212, "low": 0.01191, "close": 0.01204, "volume": 26746943.9, "close_time": 1768478399999, "quote_volume": 321645.672382, "trades": 2596, "taker_buy_base": 15399852.0, "taker_buy_quote": 185245.615702 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.01203, "high": 0.01214, "low": 0.01153, "close": 0.01174, "volume": 99481730.1, "close_time": 1768492799999, "quote_volume": 1188200.492896, "trades": 8338, "taker_buy_base": 43388675.2, "taker_buy_quote": 518604.939435 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.01174, "high": 0.0118, "low": 0.01142, "close": 0.01153, "volume": 78422176.4, "close_time": 1768507199999, "quote_volume": 909055.761291, "trades": 7452, "taker_buy_base": 37442148.5, "taker_buy_quote": 434205.244615 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.01152, "high": 0.01156, "low": 0.01139, "close": 0.01153, "volume": 30912156.1, "close_time": 1768521599999, "quote_volume": 354709.202863, "trades": 1969, "taker_buy_base": 15168745.1, "taker_buy_quote": 174107.267755 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.01153, "high": 0.01159, "low": 0.01142, "close": 0.01148, "volume": 30574094.7, "close_time": 1768535999999, "quote_volume": 351894.879549, "trades": 2194, "taker_buy_base": 13877849.0, "taker_buy_quote": 159901.318943 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.01148, "high": 0.01157, "low": 0.01135, "close": 0.01153, "volume": 37740129.3, "close_time": 1768550399999, "quote_volume": 432898.692809, "trades": 3306, "taker_buy_base": 20923924.6, "taker_buy_quote": 240156.835641 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.01152, "high": 0.01159, "low": 0.01142, "close": 0.0115, "volume": 25395272.5, "close_time": 1768564799999, "quote_volume": 291928.129091, "trades": 2253, "taker_buy_base": 14403974.4, "taker_buy_quote": 165585.103409 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.01151, "high": 0.01159, "low": 0.01123, "close": 0.01131, "volume": 55151497.7, "close_time": 1768579199999, "quote_volume": 629225.182431, "trades": 5172, "taker_buy_base": 24040433.0, "taker_buy_quote": 274942.86194 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.01131, "high": 0.01158, "low": 0.01129, "close": 0.01151, "volume": 43502602.7, "close_time": 1768593599999, "quote_volume": 497312.229035, "trades": 3216, "taker_buy_base": 23573921.6, "taker_buy_quote": 269449.748864 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.01152, "high": 0.01197, "low": 0.01144, "close": 0.01179, "volume": 46850561.3, "close_time": 1768607999999, "quote_volume": 552316.781633, "trades": 3816, "taker_buy_base": 26663680.3, "taker_buy_quote": 314505.733892 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0118, "high": 0.01199, "low": 0.01172, "close": 0.0118, "volume": 45448927.4, "close_time": 1768622399999, "quote_volume": 539093.025342, "trades": 4577, "taker_buy_base": 22793413.1, "taker_buy_quote": 270465.417664 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.01179, "high": 0.01202, "low": 0.01174, "close": 0.01202, "volume": 27698359.7, "close_time": 1768636799999, "quote_volume": 329653.712323, "trades": 2334, "taker_buy_base": 13811696.9, "taker_buy_quote": 164424.146433 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.01202, "high": 0.01217, "low": 0.01186, "close": 0.01188, "volume": 37013141.0, "close_time": 1768651199999, "quote_volume": 445480.816763, "trades": 3682, "taker_buy_base": 21714699.8, "taker_buy_quote": 261339.058189 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.01188, "high": 0.01222, "low": 0.01185, "close": 0.01212, "volume": 38046706.3, "close_time": 1768665599999, "quote_volume": 459576.396198, "trades": 4304, "taker_buy_base": 20196128.7, "taker_buy_quote": 243855.498563 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.01212, "high": 0.01212, "low": 0.01191, "close": 0.01201, "volume": 36175248.5, "close_time": 1768679999999, "quote_volume": 433000.992744, "trades": 3173, "taker_buy_base": 16938694.3, "taker_buy_quote": 202911.193493 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.01202, "high": 0.01205, "low": 0.01177, "close": 0.01179, "volume": 23677749.5, "close_time": 1768694399999, "quote_volume": 281173.668001, "trades": 1637, "taker_buy_base": 10578249.6, "taker_buy_quote": 125587.936271 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0118, "high": 0.01195, "low": 0.01163, "close": 0.01167, "volume": 35365531.6, "close_time": 1768708799999, "quote_volume": 415734.443213, "trades": 3183, "taker_buy_base": 16226679.7, "taker_buy_quote": 190609.671154 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.01166, "high": 0.01172, "low": 0.01158, "close": 0.01168, "volume": 23211892.7, "close_time": 1768723199999, "quote_volume": 270486.106021, "trades": 3671, "taker_buy_base": 13908641.9, "taker_buy_quote": 162102.328116 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.01167, "high": 0.0117, "low": 0.01161, "close": 0.01163, "volume": 19172013.2, "close_time": 1768737599999, "quote_volume": 223399.474509, "trades": 2341, "taker_buy_base": 9959314.2, "taker_buy_quote": 116055.105077 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.01163, "high": 0.01168, "low": 0.01152, "close": 0.01164, "volume": 30960450.9, "close_time": 1768751999999, "quote_volume": 359408.268278, "trades": 3959, "taker_buy_base": 16890537.3, "taker_buy_quote": 196109.480668 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.01164, "high": 0.01179, "low": 0.0116, "close": 0.01168, "volume": 29518113.5, "close_time": 1768766399999, "quote_volume": 345169.824197, "trades": 2546, "taker_buy_base": 14141328.6, "taker_buy_quote": 165269.647297 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.01168, "high": 0.01181, "low": 0.01101, "close": 0.01103, "volume": 56146739.8, "close_time": 1768780799999, "quote_volume": 639918.23789, "trades": 5520, "taker_buy_base": 26471281.9, "taker_buy_quote": 301404.525369 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.01103, "high": 0.01103, "low": 0.01007, "close": 0.0108, "volume": 197010707.8, "close_time": 1768795199999, "quote_volume": 2094663.168754, "trades": 24361, "taker_buy_base": 107943614.4, "taker_buy_quote": 1148100.319664 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.01079, "high": 0.01081, "low": 0.01063, "close": 0.01067, "volume": 52754851.5, "close_time": 1768809599999, "quote_volume": 564351.410056, "trades": 2844, "taker_buy_base": 26247310.7, "taker_buy_quote": 280801.235402 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.01066, "high": 0.0108, "low": 0.01065, "close": 0.01068, "volume": 36191906.5, "close_time": 1768823999999, "quote_volume": 387995.03148, "trades": 2329, "taker_buy_base": 19149315.6, "taker_buy_quote": 205354.37975 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.01067, "high": 0.01076, "low": 0.01059, "close": 0.01072, "volume": 38399532.2, "close_time": 1768838399999, "quote_volume": 410165.681112, "trades": 2245, "taker_buy_base": 20729083.0, "taker_buy_quote": 221478.387508 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.01071, "high": 0.01107, "low": 0.01068, "close": 0.011, "volume": 34551101.6, "close_time": 1768852799999, "quote_volume": 375231.927828, "trades": 1800, "taker_buy_base": 14231141.3, "taker_buy_quote": 154909.952014 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.01101, "high": 0.01102, "low": 0.0107, "close": 0.01083, "volume": 29431630.6, "close_time": 1768867199999, "quote_volume": 319097.070975, "trades": 1756, "taker_buy_base": 13693200.9, "taker_buy_quote": 148422.744079 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.01084, "high": 0.01086, "low": 0.01071, "close": 0.01073, "volume": 31779746.9, "close_time": 1768881599999, "quote_volume": 342977.781057, "trades": 2361, "taker_buy_base": 18242369.5, "taker_buy_quote": 196887.711678 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.01072, "high": 0.01082, "low": 0.01052, "close": 0.01052, "volume": 64749063.4, "close_time": 1768895999999, "quote_volume": 691857.433501, "trades": 3431, "taker_buy_base": 31070764.5, "taker_buy_quote": 332156.224463 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.01052, "high": 0.01061, "low": 0.01034, "close": 0.01036, "volume": 59306868.5, "close_time": 1768910399999, "quote_volume": 621984.109338, "trades": 4511, "taker_buy_base": 29700062.6, "taker_buy_quote": 311590.359484 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.01036, "high": 0.01055, "low": 0.01033, "close": 0.01038, "volume": 72420879.8, "close_time": 1768924799999, "quote_volume": 754269.616867, "trades": 6506, "taker_buy_base": 36802949.8, "taker_buy_quote": 383325.144843 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.01039, "high": 0.01042, "low": 0.01004, "close": 0.01013, "volume": 102551446.3, "close_time": 1768939199999, "quote_volume": 1044554.967809, "trades": 6473, "taker_buy_base": 42798416.6, "taker_buy_quote": 435418.02057 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.01013, "high": 0.01021, "low": 0.00995, "close": 0.01009, "volume": 47579814.0, "close_time": 1768953599999, "quote_volume": 480427.861332, "trades": 4143, "taker_buy_base": 22513635.0, "taker_buy_quote": 227445.387534 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.01009, "high": 0.01047, "low": 0.01008, "close": 0.0104, "volume": 35345603.6, "close_time": 1768967999999, "quote_volume": 365243.682433, "trades": 2111, "taker_buy_base": 19675618.5, "taker_buy_quote": 203265.588119 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.01039, "high": 0.01054, "low": 0.01036, "close": 0.01039, "volume": 58571897.4, "close_time": 1768982399999, "quote_volume": 612169.641879, "trades": 5779, "taker_buy_base": 31136272.2, "taker_buy_quote": 325602.353813 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0104, "high": 0.01049, "low": 0.01027, "close": 0.01029, "volume": 35227674.1, "close_time": 1768996799999, "quote_volume": 366135.862795, "trades": 2377, "taker_buy_base": 16767799.5, "taker_buy_quote": 174372.384937 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0103, "high": 0.01057, "low": 0.01013, "close": 0.01052, "volume": 72730289.1, "close_time": 1769011199999, "quote_volume": 752494.618753, "trades": 6831, "taker_buy_base": 31744238.7, "taker_buy_quote": 328502.171613 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.01053, "high": 0.01065, "low": 0.00997, "close": 0.01062, "volume": 89563425.1, "close_time": 1769025599999, "quote_volume": 922074.758716, "trades": 12177, "taker_buy_base": 42284145.7, "taker_buy_quote": 435620.342389 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.01063, "high": 0.01071, "low": 0.01039, "close": 0.01044, "volume": 37942740.2, "close_time": 1769039999999, "quote_volume": 401884.753328, "trades": 4183, "taker_buy_base": 19238512.2, "taker_buy_quote": 203918.280825 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.01045, "high": 0.01068, "low": 0.01045, "close": 0.0105, "volume": 21563769.1, "close_time": 1769054399999, "quote_volume": 228017.220476, "trades": 1758, "taker_buy_base": 9380948.4, "taker_buy_quote": 99238.75141 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.01049, "high": 0.01059, "low": 0.01044, "close": 0.01048, "volume": 18245658.9, "close_time": 1769068799999, "quote_volume": 191602.220462, "trades": 1743, "taker_buy_base": 10192186.0, "taker_buy_quote": 107074.935756 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.01049, "high": 0.01056, "low": 0.01035, "close": 0.01035, "volume": 23829732.9, "close_time": 1769083199999, "quote_volume": 249261.200098, "trades": 1879, "taker_buy_base": 10888886.2, "taker_buy_quote": 113920.189098 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.01035, "high": 0.0104, "low": 0.0101, "close": 0.01023, "volume": 42507328.8, "close_time": 1769097599999, "quote_volume": 436204.700085, "trades": 3926, "taker_buy_base": 22311258.3, "taker_buy_quote": 229034.403638 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.01023, "high": 0.01036, "low": 0.0102, "close": 0.01032, "volume": 30774598.2, "close_time": 1769111999999, "quote_volume": 316747.843418, "trades": 2018, "taker_buy_base": 15223306.3, "taker_buy_quote": 156710.798542 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.01031, "high": 0.01033, "low": 0.01016, "close": 0.01022, "volume": 29647942.7, "close_time": 1769126399999, "quote_volume": 303671.017869, "trades": 1566, "taker_buy_base": 14924756.5, "taker_buy_quote": 152848.703568 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.01023, "high": 0.01034, "low": 0.01019, "close": 0.01031, "volume": 22693555.6, "close_time": 1769140799999, "quote_volume": 233400.491852, "trades": 1427, "taker_buy_base": 13728907.8, "taker_buy_quote": 141308.477336 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.01031, "high": 0.01046, "low": 0.01028, "close": 0.01033, "volume": 44565989.0, "close_time": 1769155199999, "quote_volume": 462032.101922, "trades": 2108, "taker_buy_base": 19770727.0, "taker_buy_quote": 204990.793601 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.01033, "high": 0.01036, "low": 0.01021, "close": 0.01036, "volume": 23943433.2, "close_time": 1769169599999, "quote_volume": 246657.322186, "trades": 2079, "taker_buy_base": 12944131.3, "taker_buy_quote": 133392.566692 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.01036, "high": 0.01039, "low": 0.01009, "close": 0.01031, "volume": 38948518.8, "close_time": 1769183999999, "quote_volume": 398636.586554, "trades": 3614, "taker_buy_base": 19067450.7, "taker_buy_quote": 195428.317852 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.01031, "high": 0.0106, "low": 0.01024, "close": 0.01028, "volume": 51721085.6, "close_time": 1769198399999, "quote_volume": 538700.327714, "trades": 3928, "taker_buy_base": 27136005.7, "taker_buy_quote": 282855.403188 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.01027, "high": 0.01031, "low": 0.01019, "close": 0.01026, "volume": 38991171.0, "close_time": 1769212799999, "quote_volume": 399325.503004, "trades": 3089, "taker_buy_base": 19913777.4, "taker_buy_quote": 203965.135906 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.01026, "high": 0.01031, "low": 0.01018, "close": 0.01028, "volume": 28438827.1, "close_time": 1769227199999, "quote_volume": 291801.800709, "trades": 1786, "taker_buy_base": 14844279.6, "taker_buy_quote": 152323.474729 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.01028, "high": 0.0103, "low": 0.01024, "close": 0.01024, "volume": 18386323.4, "close_time": 1769241599999, "quote_volume": 188738.238351, "trades": 1216, "taker_buy_base": 9452321.6, "taker_buy_quote": 97050.639637 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.01025, "high": 0.0104, "low": 0.01021, "close": 0.01038, "volume": 27009800.9, "close_time": 1769255999999, "quote_volume": 278358.479609, "trades": 1763, "taker_buy_base": 14168693.8, "taker_buy_quote": 146038.785074 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.01037, "high": 0.01039, "low": 0.01023, "close": 0.01025, "volume": 35753211.2, "close_time": 1769270399999, "quote_volume": 368619.346286, "trades": 1887, "taker_buy_base": 18394379.3, "taker_buy_quote": 189648.581276 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.01025, "high": 0.01037, "low": 0.01021, "close": 0.01028, "volume": 20520545.4, "close_time": 1769284799999, "quote_volume": 211526.354155, "trades": 1216, "taker_buy_base": 6914165.3, "taker_buy_quote": 71151.361657 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.01027, "high": 0.01037, "low": 0.01026, "close": 0.0103, "volume": 17430563.2, "close_time": 1769299199999, "quote_volume": 179696.100038, "trades": 948, "taker_buy_base": 7076687.8, "taker_buy_quote": 72956.413831 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.01031, "high": 0.01041, "low": 0.01026, "close": 0.01034, "volume": 21742325.4, "close_time": 1769313599999, "quote_volume": 224792.048809, "trades": 2093, "taker_buy_base": 12455216.8, "taker_buy_quote": 128864.099939 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.01033, "high": 0.01042, "low": 0.01024, "close": 0.01028, "volume": 33746451.7, "close_time": 1769327999999, "quote_volume": 348502.474737, "trades": 2018, "taker_buy_base": 16751880.9, "taker_buy_quote": 172991.684203 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.01028, "high": 0.01047, "low": 0.01024, "close": 0.01035, "volume": 57888990.6, "close_time": 1769342399999, "quote_volume": 601105.337023, "trades": 4306, "taker_buy_base": 32847195.3, "taker_buy_quote": 341152.651185 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.01034, "high": 0.01034, "low": 0.01015, "close": 0.01018, "volume": 47126542.6, "close_time": 1769356799999, "quote_volume": 483595.323354, "trades": 2496, "taker_buy_base": 19730764.9, "taker_buy_quote": 202476.968667 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.01018, "high": 0.01018, "low": 0.00974, "close": 0.0098, "volume": 129368215.8, "close_time": 1769371199999, "quote_volume": 1287814.055251, "trades": 12281, "taker_buy_base": 70216904.2, "taker_buy_quote": 699168.720459 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0098, "high": 0.00994, "low": 0.00976, "close": 0.00991, "volume": 56806201.3, "close_time": 1769385599999, "quote_volume": 559592.862722, "trades": 3619, "taker_buy_base": 27057427.1, "taker_buy_quote": 266582.581255 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0099, "high": 0.01013, "low": 0.00988, "close": 0.01001, "volume": 60658297.3, "close_time": 1769399999999, "quote_volume": 607645.295164, "trades": 4405, "taker_buy_base": 26990634.4, "taker_buy_quote": 270148.878388 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.01002, "high": 0.0102, "low": 0.01002, "close": 0.01012, "volume": 28341354.0, "close_time": 1769414399999, "quote_volume": 286704.45792, "trades": 1614, "taker_buy_base": 15274481.6, "taker_buy_quote": 154517.56226 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.01012, "high": 0.01022, "low": 0.00996, "close": 0.01005, "volume": 38944853.3, "close_time": 1769428799999, "quote_volume": 391924.013864, "trades": 3442, "taker_buy_base": 17718218.5, "taker_buy_quote": 178270.655521 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.01006, "high": 0.01029, "low": 0.01002, "close": 0.01015, "volume": 60387089.4, "close_time": 1769443199999, "quote_volume": 611618.543395, "trades": 3550, "taker_buy_base": 30282830.5, "taker_buy_quote": 306597.279039 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.01016, "high": 0.01028, "low": 0.01012, "close": 0.01016, "volume": 47812115.5, "close_time": 1769457599999, "quote_volume": 487945.798778, "trades": 4220, "taker_buy_base": 22601883.0, "taker_buy_quote": 230692.265698 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.01017, "high": 0.01025, "low": 0.01007, "close": 0.01013, "volume": 31923971.0, "close_time": 1769471999999, "quote_volume": 324064.757997, "trades": 2206, "taker_buy_base": 16452526.7, "taker_buy_quote": 167104.032534 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.01013, "high": 0.01027, "low": 0.01011, "close": 0.01016, "volume": 23369077.9, "close_time": 1769486399999, "quote_volume": 238211.965676, "trades": 1491, "taker_buy_base": 12756160.9, "taker_buy_quote": 129991.474598 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.01016, "high": 0.01021, "low": 0.01008, "close": 0.01011, "volume": 21574473.6, "close_time": 1769500799999, "quote_volume": 218430.838083, "trades": 1099, "taker_buy_base": 10876291.2, "taker_buy_quote": 110135.030787 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.01011, "high": 0.01016, "low": 0.01, "close": 0.01006, "volume": 79670611.7, "close_time": 1769515199999, "quote_volume": 803733.499686, "trades": 6014, "taker_buy_base": 35651576.3, "taker_buy_quote": 359936.594039 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.01006, "high": 0.0101, "low": 0.00995, "close": 0.01009, "volume": 38338456.9, "close_time": 1769529599999, "quote_volume": 383957.397865, "trades": 2356, "taker_buy_base": 20019816.1, "taker_buy_quote": 200515.869488 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.01008, "high": 0.01025, "low": 0.00997, "close": 0.01021, "volume": 38052174.0, "close_time": 1769543999999, "quote_volume": 384953.47702, "trades": 2517, "taker_buy_base": 19249783.8, "taker_buy_quote": 194744.587372 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.01021, "high": 0.01037, "low": 0.0102, "close": 0.01029, "volume": 31517205.3, "close_time": 1769558399999, "quote_volume": 324352.207057, "trades": 3735, "taker_buy_base": 14409549.8, "taker_buy_quote": 148350.88348 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.01029, "high": 0.0103, "low": 0.01018, "close": 0.01018, "volume": 20381673.1, "close_time": 1769572799999, "quote_volume": 208471.54416, "trades": 2064, "taker_buy_base": 9868978.7, "taker_buy_quote": 100930.119224 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.01018, "high": 0.01022, "low": 0.01012, "close": 0.01018, "volume": 19643779.8, "close_time": 1769587199999, "quote_volume": 199843.140173, "trades": 1509, "taker_buy_base": 10313337.2, "taker_buy_quote": 104902.254973 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.01018, "high": 0.01032, "low": 0.01012, "close": 0.0103, "volume": 27193585.7, "close_time": 1769601599999, "quote_volume": 277660.462558, "trades": 2089, "taker_buy_base": 14652938.4, "taker_buy_quote": 149619.446168 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.01031, "high": 0.01031, "low": 0.01009, "close": 0.01012, "volume": 31455199.3, "close_time": 1769615999999, "quote_volume": 320920.310625, "trades": 2494, "taker_buy_base": 15726706.0, "taker_buy_quote": 160493.230989 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.01012, "high": 0.01022, "low": 0.01005, "close": 0.01019, "volume": 28526059.6, "close_time": 1769630399999, "quote_volume": 289099.45192, "trades": 2917, "taker_buy_base": 15305158.3, "taker_buy_quote": 155151.878733 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.01018, "high": 0.01032, "low": 0.01009, "close": 0.01022, "volume": 44494262.4, "close_time": 1769644799999, "quote_volume": 454365.744571, "trades": 4899, "taker_buy_base": 20875749.3, "taker_buy_quote": 213162.094944 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.01022, "high": 0.01026, "low": 0.00994, "close": 0.00998, "volume": 37121133.4, "close_time": 1769659199999, "quote_volume": 373327.403503, "trades": 4177, "taker_buy_base": 19135475.9, "taker_buy_quote": 192482.871377 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.00997, "high": 0.01005, "low": 0.0099, "close": 0.01003, "volume": 38313063.4, "close_time": 1769673599999, "quote_volume": 382416.901881, "trades": 3217, "taker_buy_base": 21628633.4, "taker_buy_quote": 215922.089814 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.01004, "high": 0.01009, "low": 0.00982, "close": 0.00983, "volume": 76158636.1, "close_time": 1769687999999, "quote_volume": 757720.817562, "trades": 5599, "taker_buy_base": 30852718.7, "taker_buy_quote": 307389.17156 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00983, "high": 0.00985, "low": 0.00924, "close": 0.00941, "volume": 143844920.5, "close_time": 1769702399999, "quote_volume": 1371682.145129, "trades": 10887, "taker_buy_base": 73326795.1, "taker_buy_quote": 698619.689294 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.00941, "high": 0.00962, "low": 0.00922, "close": 0.00933, "volume": 110288842.7, "close_time": 1769716799999, "quote_volume": 1034340.315552, "trades": 6736, "taker_buy_base": 54339283.8, "taker_buy_quote": 509739.773378 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.00933, "high": 0.00948, "low": 0.0093, "close": 0.00937, "volume": 42824768.8, "close_time": 1769731199999, "quote_volume": 402024.575921, "trades": 2037, "taker_buy_base": 21742232.9, "taker_buy_quote": 204113.050849 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.00938, "high": 0.0094, "low": 0.00898, "close": 0.00907, "volume": 105017636.1, "close_time": 1769745599999, "quote_volume": 958526.713242, "trades": 5003, "taker_buy_base": 47013439.0, "taker_buy_quote": 429152.305864 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.00908, "high": 0.00921, "low": 0.00897, "close": 0.00915, "volume": 53263030.3, "close_time": 1769759999999, "quote_volume": 485361.302231, "trades": 2756, "taker_buy_base": 26058468.8, "taker_buy_quote": 237501.148292 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00914, "high": 0.00927, "low": 0.00902, "close": 0.00924, "volume": 52304111.5, "close_time": 1769774399999, "quote_volume": 476391.468949, "trades": 3575, "taker_buy_base": 25576387.7, "taker_buy_quote": 233178.500321 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00924, "high": 0.00933, "low": 0.00911, "close": 0.00924, "volume": 46949151.3, "close_time": 1769788799999, "quote_volume": 432781.223932, "trades": 2918, "taker_buy_base": 23022086.8, "taker_buy_quote": 212216.639481 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.00923, "high": 0.00944, "low": 0.00904, "close": 0.00935, "volume": 61018037.2, "close_time": 1769803199999, "quote_volume": 566536.367641, "trades": 4339, "taker_buy_base": 28709007.6, "taker_buy_quote": 266428.274786 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00934, "high": 0.00935, "low": 0.00916, "close": 0.00925, "volume": 60239798.4, "close_time": 1769817599999, "quote_volume": 556617.318842, "trades": 5990, "taker_buy_base": 28131439.3, "taker_buy_quote": 259994.639882 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00925, "high": 0.0093, "low": 0.00918, "close": 0.00918, "volume": 28314298.6, "close_time": 1769831999999, "quote_volume": 261128.767109, "trades": 2213, "taker_buy_base": 15376783.3, "taker_buy_quote": 141895.458341 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.00919, "high": 0.00922, "low": 0.00894, "close": 0.00901, "volume": 35793432.9, "close_time": 1769846399999, "quote_volume": 324889.3519, "trades": 2265, "taker_buy_base": 15432645.6, "taker_buy_quote": 140491.860033 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.00901, "high": 0.00902, "low": 0.00876, "close": 0.00887, "volume": 64103777.6, "close_time": 1769860799999, "quote_volume": 568497.436638, "trades": 3342, "taker_buy_base": 26907318.7, "taker_buy_quote": 238762.745676 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.00887, "high": 0.0089, "low": 0.00827, "close": 0.00841, "volume": 164041060.6, "close_time": 1769875199999, "quote_volume": 1399030.57633, "trades": 9146, "taker_buy_base": 84495229.7, "taker_buy_quote": 719954.696115 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.00842, "high": 0.00853, "low": 0.00759, "close": 0.00802, "volume": 351827180.4, "close_time": 1769889599999, "quote_volume": 2822633.533343, "trades": 17048, "taker_buy_base": 169327891.9, "taker_buy_quote": 1358036.957171 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.00802, "high": 0.00848, "low": 0.00798, "close": 0.00843, "volume": 80104459.0, "close_time": 1769903999999, "quote_volume": 658549.164365, "trades": 4276, "taker_buy_base": 47153379.0, "taker_buy_quote": 387864.857023 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00843, "high": 0.00851, "low": 0.00835, "close": 0.00844, "volume": 44827825.5, "close_time": 1769918399999, "quote_volume": 378108.449482, "trades": 2431, "taker_buy_base": 21529318.9, "taker_buy_quote": 181659.073073 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00844, "high": 0.00857, "low": 0.00843, "close": 0.00852, "volume": 34370601.8, "close_time": 1769932799999, "quote_volume": 291681.760862, "trades": 1670, "taker_buy_base": 17492793.7, "taker_buy_quote": 148461.757704 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00852, "high": 0.00861, "low": 0.00838, "close": 0.00843, "volume": 51921478.1, "close_time": 1769947199999, "quote_volume": 441195.143066, "trades": 1975, "taker_buy_base": 28031760.1, "taker_buy_quote": 238288.289874 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.00843, "high": 0.00847, "low": 0.00808, "close": 0.0082, "volume": 62604259.0, "close_time": 1769961599999, "quote_volume": 521137.695597, "trades": 3937, "taker_buy_base": 28411224.0, "taker_buy_quote": 236767.13025 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00819, "high": 0.00837, "low": 0.00814, "close": 0.00823, "volume": 52929411.9, "close_time": 1769975999999, "quote_volume": 435856.313936, "trades": 2437, "taker_buy_base": 25897250.1, "taker_buy_quote": 213266.621659 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.00823, "high": 0.00831, "low": 0.00798, "close": 0.00817, "volume": 74909292.1, "close_time": 1769990399999, "quote_volume": 613138.879458, "trades": 3207, "taker_buy_base": 34927831.6, "taker_buy_quote": 285928.852886 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00817, "high": 0.00843, "low": 0.0079, "close": 0.00823, "volume": 107230042.8, "close_time": 1770004799999, "quote_volume": 875137.019655, "trades": 4949, "taker_buy_base": 51311522.1, "taker_buy_quote": 418533.390046 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.00823, "high": 0.00834, "low": 0.00794, "close": 0.00816, "volume": 96803499.8, "close_time": 1770019199999, "quote_volume": 788425.668181, "trades": 5554, "taker_buy_base": 48294491.2, "taker_buy_quote": 393914.695076 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.00816, "high": 0.00841, "low": 0.00815, "close": 0.00827, "volume": 67014563.0, "close_time": 1770033599999, "quote_volume": 555961.644686, "trades": 3952, "taker_buy_base": 34180840.5, "taker_buy_quote": 283469.296945 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.00829, "high": 0.00866, "low": 0.00828, "close": 0.00865, "volume": 81165046.6, "close_time": 1770047999999, "quote_volume": 686868.548479, "trades": 4339, "taker_buy_base": 45665686.8, "taker_buy_quote": 386832.942668 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.00865, "high": 0.00878, "low": 0.00859, "close": 0.00859, "volume": 63516585.6, "close_time": 1770062399999, "quote_volume": 552482.194683, "trades": 3810, "taker_buy_base": 34886094.8, "taker_buy_quote": 303625.445763 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.00859, "high": 0.00866, "low": 0.00854, "close": 0.00862, "volume": 30668704.8, "close_time": 1770076799999, "quote_volume": 264404.532578, "trades": 1625, "taker_buy_base": 14388339.9, "taker_buy_quote": 124056.094393 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00862, "high": 0.00863, "low": 0.00835, "close": 0.00853, "volume": 50605919.1, "close_time": 1770091199999, "quote_volume": 428691.08965, "trades": 2145, "taker_buy_base": 20663610.6, "taker_buy_quote": 175421.735559 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.00853, "high": 0.0086, "low": 0.00844, "close": 0.00851, "volume": 39169078.6, "close_time": 1770105599999, "quote_volume": 333900.181899, "trades": 2453, "taker_buy_base": 19593643.6, "taker_buy_quote": 167103.402916 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.00852, "high": 0.00855, "low": 0.00834, "close": 0.00846, "volume": 41305389.4, "close_time": 1770119999999, "quote_volume": 348980.194489, "trades": 2054, "taker_buy_base": 17934311.5, "taker_buy_quote": 151493.574973 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.00847, "high": 0.00867, "low": 0.00837, "close": 0.00866, "volume": 63867349.9, "close_time": 1770134399999, "quote_volume": 544348.253939, "trades": 3389, "taker_buy_base": 36646395.7, "taker_buy_quote": 312617.458035 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.00866, "high": 0.00866, "low": 0.008, "close": 0.00843, "volume": 117279308.2, "close_time": 1770148799999, "quote_volume": 972962.17766, "trades": 8492, "taker_buy_base": 55180358.2, "taker_buy_quote": 458110.027133 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.00843, "high": 0.00887, "low": 0.00831, "close": 0.00845, "volume": 96042173.0, "close_time": 1770163199999, "quote_volume": 827096.587573, "trades": 6920, "taker_buy_base": 49349980.0, "taker_buy_quote": 425224.632536 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00844, "high": 0.00878, "low": 0.00841, "close": 0.00875, "volume": 48588149.5, "close_time": 1770177599999, "quote_volume": 418031.829906, "trades": 2181, "taker_buy_base": 26809579.9, "taker_buy_quote": 230854.394704 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00874, "high": 0.00876, "low": 0.00854, "close": 0.00864, "volume": 47140927.9, "close_time": 1770191999999, "quote_volume": 407470.147172, "trades": 1823, "taker_buy_base": 18790838.4, "taker_buy_quote": 162402.175511 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.00865, "high": 0.00865, "low": 0.00843, "close": 0.0085, "volume": 40861489.9, "close_time": 1770206399999, "quote_volume": 348994.85934, "trades": 3825, "taker_buy_base": 18682473.5, "taker_buy_quote": 159702.584206 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.00849, "high": 0.00853, "low": 0.00815, "close": 0.00823, "volume": 61330458.9, "close_time": 1770220799999, "quote_volume": 511667.872789, "trades": 5710, "taker_buy_base": 26624333.5, "taker_buy_quote": 222081.478165 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.00824, "high": 0.0085, "low": 0.00811, "close": 0.00847, "volume": 88561628.7, "close_time": 1770235199999, "quote_volume": 731224.729113, "trades": 5876, "taker_buy_base": 46851626.3, "taker_buy_quote": 387052.109395 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00847, "high": 0.00852, "low": 0.0082, "close": 0.00833, "volume": 53107168.6, "close_time": 1770249599999, "quote_volume": 445473.730223, "trades": 3370, "taker_buy_base": 29790379.2, "taker_buy_quote": 250139.140197 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00834, "high": 0.00839, "low": 0.00813, "close": 0.00815, "volume": 68794871.4, "close_time": 1770263999999, "quote_volume": 567234.24588, "trades": 6129, "taker_buy_base": 31038067.3, "taker_buy_quote": 255756.40219 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.00815, "high": 0.00826, "low": 0.00803, "close": 0.00805, "volume": 66082462.7, "close_time": 1770278399999, "quote_volume": 537238.931081, "trades": 5161, "taker_buy_base": 32249338.7, "taker_buy_quote": 262384.857992 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.00806, "high": 0.00831, "low": 0.00776, "close": 0.00792, "volume": 138395318.1, "close_time": 1770292799999, "quote_volume": 1113461.991276, "trades": 9555, "taker_buy_base": 66280102.4, "taker_buy_quote": 534809.455812 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.00792, "high": 0.00808, "low": 0.00735, "close": 0.00753, "volume": 171415722.5, "close_time": 1770307199999, "quote_volume": 1322827.18685, "trades": 8948, "taker_buy_base": 80708373.6, "taker_buy_quote": 623786.056095 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.00752, "high": 0.00766, "low": 0.00732, "close": 0.00749, "volume": 220520574.1, "close_time": 1770321599999, "quote_volume": 1647806.758113, "trades": 15333, "taker_buy_base": 132361732.8, "taker_buy_quote": 988264.756887 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0075, "high": 0.00756, "low": 0.00711, "close": 0.0073, "volume": 207239622.4, "close_time": 1770335999999, "quote_volume": 1514403.779489, "trades": 9025, "taker_buy_base": 91520745.2, "taker_buy_quote": 668805.377885 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0073, "high": 0.00757, "low": 0.00658, "close": 0.00744, "volume": 350127154.0, "close_time": 1770350399999, "quote_volume": 2460864.796097, "trades": 14650, "taker_buy_base": 171286767.2, "taker_buy_quote": 1205264.491952 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.00745, "high": 0.00776, "low": 0.00739, "close": 0.00762, "volume": 74439766.2, "close_time": 1770364799999, "quote_volume": 564897.537237, "trades": 3232, "taker_buy_base": 40042718.4, "taker_buy_quote": 303873.943991 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.00762, "high": 0.00776, "low": 0.00747, "close": 0.00772, "volume": 116663221.0, "close_time": 1770379199999, "quote_volume": 887580.185223, "trades": 5471, "taker_buy_base": 56221863.1, "taker_buy_quote": 428616.85959 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00771, "high": 0.00808, "low": 0.00765, "close": 0.00806, "volume": 75525939.6, "close_time": 1770393599999, "quote_volume": 592942.186674, "trades": 4110, "taker_buy_base": 36922961.5, "taker_buy_quote": 289948.65878 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.00806, "high": 0.00844, "low": 0.00803, "close": 0.00819, "volume": 88796763.5, "close_time": 1770407999999, "quote_volume": 732886.358008, "trades": 4416, "taker_buy_base": 44774267.1, "taker_buy_quote": 369589.795509 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.00819, "high": 0.00841, "low": 0.0081, "close": 0.00828, "volume": 42453285.5, "close_time": 1770422399999, "quote_volume": 349713.440868, "trades": 2113, "taker_buy_base": 21581215.6, "taker_buy_quote": 177864.069708 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00828, "high": 0.00831, "low": 0.00814, "close": 0.00824, "volume": 48482909.1, "close_time": 1770436799999, "quote_volume": 398173.319752, "trades": 2228, "taker_buy_base": 24604618.7, "taker_buy_quote": 202234.166909 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00823, "high": 0.00831, "low": 0.00786, "close": 0.00793, "volume": 49172318.2, "close_time": 1770451199999, "quote_volume": 397211.076874, "trades": 2430, "taker_buy_base": 20780580.1, "taker_buy_quote": 167843.734523 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.00792, "high": 0.00799, "low": 0.00787, "close": 0.00793, "volume": 33883285.7, "close_time": 1770465599999, "quote_volume": 268655.323211, "trades": 1820, "taker_buy_base": 16463423.5, "taker_buy_quote": 130572.605984 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.00792, "high": 0.0082, "low": 0.00792, "close": 0.00805, "volume": 53996467.6, "close_time": 1770479999999, "quote_volume": 435240.87922, "trades": 3380, "taker_buy_base": 29069556.0, "taker_buy_quote": 234358.748179 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.00804, "high": 0.00822, "low": 0.00801, "close": 0.00811, "volume": 136856788.0, "close_time": 1770494399999, "quote_volume": 1112112.420987, "trades": 6872, "taker_buy_base": 68404543.5, "taker_buy_quote": 555911.607879 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0081, "high": 0.00815, "low": 0.00804, "close": 0.00808, "volume": 28338344.7, "close_time": 1770508799999, "quote_volume": 229578.729261, "trades": 1436, "taker_buy_base": 12829479.6, "taker_buy_quote": 103948.641139 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00808, "high": 0.00809, "low": 0.008, "close": 0.00801, "volume": 25112761.9, "close_time": 1770523199999, "quote_volume": 201913.474713, "trades": 1291, "taker_buy_base": 12553603.9, "taker_buy_quote": 100965.984587 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00801, "high": 0.00805, "low": 0.00798, "close": 0.00805, "volume": 19834718.6, "close_time": 1770537599999, "quote_volume": 158907.505649, "trades": 962, "taker_buy_base": 9809292.6, "taker_buy_quote": 78599.093724 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.00805, "high": 0.00819, "low": 0.00802, "close": 0.00817, "volume": 34166267.9, "close_time": 1770551999999, "quote_volume": 277294.509822, "trades": 1803, "taker_buy_base": 17750100.4, "taker_buy_quote": 144087.973797 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.00818, "high": 0.00818, "low": 0.00801, "close": 0.00804, "volume": 36679783.7, "close_time": 1770566399999, "quote_volume": 297520.046018, "trades": 1776, "taker_buy_base": 17888346.4, "taker_buy_quote": 145166.169497 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00804, "high": 0.00811, "low": 0.00791, "close": 0.00809, "volume": 27252662.6, "close_time": 1770580799999, "quote_volume": 218839.668364, "trades": 1412, "taker_buy_base": 14503096.8, "taker_buy_quote": 116509.781782 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.00809, "high": 0.00821, "low": 0.00793, "close": 0.00802, "volume": 53652693.5, "close_time": 1770595199999, "quote_volume": 430425.902563, "trades": 2234, "taker_buy_base": 20835871.4, "taker_buy_quote": 167302.195117 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00803, "high": 0.00814, "low": 0.00796, "close": 0.00813, "volume": 38737763.2, "close_time": 1770609599999, "quote_volume": 311460.863308, "trades": 2599, "taker_buy_base": 21175486.3, "taker_buy_quote": 170220.94024 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.00813, "high": 0.00813, "low": 0.008, "close": 0.008, "volume": 31866518.7, "close_time": 1770623999999, "quote_volume": 256969.130266, "trades": 1876, "taker_buy_base": 16945279.0, "taker_buy_quote": 136674.868831 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.008, "high": 0.00801, "low": 0.00769, "close": 0.00777, "volume": 33162681.0, "close_time": 1770638399999, "quote_volume": 259715.463088, "trades": 1729, "taker_buy_base": 16362294.4, "taker_buy_quote": 128267.818774 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.00777, "high": 0.00796, "low": 0.00772, "close": 0.00793, "volume": 36534044.2, "close_time": 1770652799999, "quote_volume": 286452.074542, "trades": 1676, "taker_buy_base": 18578080.0, "taker_buy_quote": 145688.102245 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.00794, "high": 0.00811, "low": 0.00786, "close": 0.00801, "volume": 46839349.7, "close_time": 1770667199999, "quote_volume": 374349.313301, "trades": 2182, "taker_buy_base": 22691716.3, "taker_buy_quote": 181425.952127 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.008, "high": 0.00804, "low": 0.00788, "close": 0.00793, "volume": 26617245.8, "close_time": 1770681599999, "quote_volume": 211768.496771, "trades": 1353, "taker_buy_base": 13028647.9, "taker_buy_quote": 103634.103599 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00793, "high": 0.00795, "low": 0.00773, "close": 0.00778, "volume": 28790639.0, "close_time": 1770695999999, "quote_volume": 226450.836331, "trades": 1565, "taker_buy_base": 13534418.2, "taker_buy_quote": 106598.397919 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00778, "high": 0.00787, "low": 0.00765, "close": 0.00773, "volume": 36293941.8, "close_time": 1770710399999, "quote_volume": 281967.117144, "trades": 1713, "taker_buy_base": 18233131.5, "taker_buy_quote": 141723.037127 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.00773, "high": 0.00781, "low": 0.00771, "close": 0.00775, "volume": 37580940.2, "close_time": 1770724799999, "quote_volume": 291405.073155, "trades": 1536, "taker_buy_base": 22370936.9, "taker_buy_quote": 173490.470923 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.00774, "high": 0.00785, "low": 0.00771, "close": 0.0078, "volume": 41764726.7, "close_time": 1770739199999, "quote_volume": 324766.668535, "trades": 2304, "taker_buy_base": 19783123.1, "taker_buy_quote": 153841.716656 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0078, "high": 0.00785, "low": 0.00766, "close": 0.00774, "volume": 27878228.4, "close_time": 1770753599999, "quote_volume": 216530.938168, "trades": 1560, "taker_buy_base": 13537736.2, "taker_buy_quote": 105218.534037 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.00773, "high": 0.00774, "low": 0.00765, "close": 0.0077, "volume": 29351512.2, "close_time": 1770767999999, "quote_volume": 226028.561091, "trades": 1262, "taker_buy_base": 14990699.4, "taker_buy_quote": 115474.191125 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0077, "high": 0.00776, "low": 0.00762, "close": 0.00769, "volume": 20856974.8, "close_time": 1770782399999, "quote_volume": 160541.008353, "trades": 1556, "taker_buy_base": 10711745.0, "taker_buy_quote": 82486.246769 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.00769, "high": 0.0077, "low": 0.00742, "close": 0.00745, "volume": 43948928.0, "close_time": 1770796799999, "quote_volume": 331307.439027, "trades": 2456, "taker_buy_base": 20691787.7, "taker_buy_quote": 155974.627003 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.00745, "high": 0.00751, "low": 0.00741, "close": 0.00751, "volume": 43483736.7, "close_time": 1770811199999, "quote_volume": 324245.001239, "trades": 2261, "taker_buy_base": 23179138.3, "taker_buy_quote": 172872.205974 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0075, "high": 0.0078, "low": 0.0074, "close": 0.00749, "volume": 75042021.1, "close_time": 1770825599999, "quote_volume": 566435.664365, "trades": 3531, "taker_buy_base": 39379196.3, "taker_buy_quote": 297224.673023 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00747, "high": 0.00767, "low": 0.00743, "close": 0.00761, "volume": 40716824.3, "close_time": 1770839999999, "quote_volume": 308330.702454, "trades": 1557, "taker_buy_base": 22199844.3, "taker_buy_quote": 168049.802636 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.00761, "high": 0.00771, "low": 0.00752, "close": 0.00756, "volume": 50184131.2, "close_time": 1770854399999, "quote_volume": 381733.507216, "trades": 2307, "taker_buy_base": 22490284.9, "taker_buy_quote": 171174.130969 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.00757, "high": 0.00776, "low": 0.00757, "close": 0.00776, "volume": 48652004.7, "close_time": 1770868799999, "quote_volume": 373580.328088, "trades": 2268, "taker_buy_base": 28625370.5, "taker_buy_quote": 219735.5698 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.00776, "high": 0.00804, "low": 0.00773, "close": 0.00804, "volume": 44662919.4, "close_time": 1770883199999, "quote_volume": 351474.684294, "trades": 1631, "taker_buy_base": 24937820.0, "taker_buy_quote": 196490.257828 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.00804, "high": 0.00818, "low": 0.00795, "close": 0.00809, "volume": 46649611.9, "close_time": 1770897599999, "quote_volume": 375747.267826, "trades": 1935, "taker_buy_base": 24227434.8, "taker_buy_quote": 195228.812124 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.00809, "high": 0.0081, "low": 0.00794, "close": 0.00794, "volume": 54560595.1, "close_time": 1770911999999, "quote_volume": 437438.043931, "trades": 2385, "taker_buy_base": 26045637.6, "taker_buy_quote": 208877.335507 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.00794, "high": 0.00798, "low": 0.00773, "close": 0.00787, "volume": 56136646.1, "close_time": 1770926399999, "quote_volume": 439499.284932, "trades": 2347, "taker_buy_base": 29172932.8, "taker_buy_quote": 228393.958873 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.00787, "high": 0.00791, "low": 0.00774, "close": 0.0079, "volume": 31484777.0, "close_time": 1770940799999, "quote_volume": 246382.060179, "trades": 1885, "taker_buy_base": 14445741.5, "taker_buy_quote": 113041.020559 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0079, "high": 0.00793, "low": 0.0078, "close": 0.00784, "volume": 30620576.7, "close_time": 1770955199999, "quote_volume": 240193.861306, "trades": 2031, "taker_buy_base": 15800035.0, "taker_buy_quote": 123910.269055 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00784, "high": 0.00786, "low": 0.00774, "close": 0.00783, "volume": 43484725.9, "close_time": 1770969599999, "quote_volume": 339257.213791, "trades": 2002, "taker_buy_base": 23560856.6, "taker_buy_quote": 183864.261166 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.00784, "high": 0.00796, "low": 0.00783, "close": 0.00792, "volume": 42344735.9, "close_time": 1770983999999, "quote_volume": 334739.565494, "trades": 1484, "taker_buy_base": 24996417.0, "taker_buy_quote": 197569.093813 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00791, "high": 0.00819, "low": 0.00785, "close": 0.00808, "volume": 72186241.6, "close_time": 1770998399999, "quote_volume": 575843.566527, "trades": 3206, "taker_buy_base": 39047212.0, "taker_buy_quote": 311384.242499 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.00809, "high": 0.00825, "low": 0.00807, "close": 0.0082, "volume": 57874250.7, "close_time": 1771012799999, "quote_volume": 473364.047016, "trades": 2109, "taker_buy_base": 32059255.1, "taker_buy_quote": 262218.826367 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0082, "high": 0.00831, "low": 0.00818, "close": 0.00821, "volume": 40921785.5, "close_time": 1771027199999, "quote_volume": 336856.093229, "trades": 2076, "taker_buy_base": 21077580.3, "taker_buy_quote": 173433.430156 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00822, "high": 0.00831, "low": 0.0082, "close": 0.00829, "volume": 33812112.6, "close_time": 1771041599999, "quote_volume": 279342.419075, "trades": 1452, "taker_buy_base": 17964917.0, "taker_buy_quote": 148498.690304 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00829, "high": 0.0083, "low": 0.0082, "close": 0.00829, "volume": 26631286.5, "close_time": 1771055999999, "quote_volume": 219646.234278, "trades": 1172, "taker_buy_base": 14323324.2, "taker_buy_quote": 118121.824424 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.00829, "high": 0.00846, "low": 0.00828, "close": 0.00844, "volume": 48868876.8, "close_time": 1771070399999, "quote_volume": 408467.011826, "trades": 2481, "taker_buy_base": 31908950.8, "taker_buy_quote": 266613.957667 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.00844, "high": 0.00861, "low": 0.00833, "close": 0.0085, "volume": 71409956.6, "close_time": 1771084799999, "quote_volume": 604858.023796, "trades": 2516, "taker_buy_base": 43494450.7, "taker_buy_quote": 368892.053498 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0085, "high": 0.00881, "low": 0.00845, "close": 0.00881, "volume": 50460150.3, "close_time": 1771099199999, "quote_volume": 435596.463519, "trades": 3142, "taker_buy_base": 26527805.4, "taker_buy_quote": 229124.398821 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.00881, "high": 0.00893, "low": 0.00869, "close": 0.00884, "volume": 107688141.5, "close_time": 1771113599999, "quote_volume": 949196.0009, "trades": 4529, "taker_buy_base": 62647529.1, "taker_buy_quote": 552400.524993 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00885, "high": 0.00895, "low": 0.00862, "close": 0.00878, "volume": 84931961.2, "close_time": 1771127999999, "quote_volume": 746161.673052, "trades": 3150, "taker_buy_base": 37635355.0, "taker_buy_quote": 330610.651757 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.00877, "high": 0.00893, "low": 0.00877, "close": 0.00889, "volume": 53834510.9, "close_time": 1771142399999, "quote_volume": 476145.15896, "trades": 2258, "taker_buy_base": 29003516.4, "taker_buy_quote": 256615.640685 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.00889, "high": 0.00891, "low": 0.00864, "close": 0.00865, "volume": 59545083.9, "close_time": 1771156799999, "quote_volume": 520927.06643, "trades": 2650, "taker_buy_base": 29103499.0, "taker_buy_quote": 254694.569257 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.00866, "high": 0.00867, "low": 0.00828, "close": 0.00839, "volume": 72975017.5, "close_time": 1771171199999, "quote_volume": 615509.441977, "trades": 3298, "taker_buy_base": 31715018.3, "taker_buy_quote": 267439.908774 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.00838, "high": 0.00841, "low": 0.00819, "close": 0.00826, "volume": 61269597.9, "close_time": 1771185599999, "quote_volume": 508545.486749, "trades": 3622, "taker_buy_base": 32337888.8, "taker_buy_quote": 268587.873947 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00825, "high": 0.00837, "low": 0.00823, "close": 0.00837, "volume": 26900427.4, "close_time": 1771199999999, "quote_volume": 223635.261803, "trades": 1561, "taker_buy_base": 13468927.7, "taker_buy_quote": 111941.628981 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00836, "high": 0.00842, "low": 0.00827, "close": 0.00831, "volume": 33059504.0, "close_time": 1771214399999, "quote_volume": 275419.896659, "trades": 1770, "taker_buy_base": 14921507.5, "taker_buy_quote": 124314.398494 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00831, "high": 0.00837, "low": 0.00822, "close": 0.00824, "volume": 23465277.7, "close_time": 1771228799999, "quote_volume": 194343.041643, "trades": 1192, "taker_buy_base": 13681484.3, "taker_buy_quote": 113306.611936 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.00825, "high": 0.00837, "low": 0.00822, "close": 0.00829, "volume": 28553826.9, "close_time": 1771243199999, "quote_volume": 236817.365756, "trades": 1361, "taker_buy_base": 15371433.2, "taker_buy_quote": 127525.557854 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.00829, "high": 0.00848, "low": 0.00809, "close": 0.00814, "volume": 55249334.3, "close_time": 1771257599999, "quote_volume": 457171.965038, "trades": 2800, "taker_buy_base": 26416403.1, "taker_buy_quote": 218730.011615 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.00814, "high": 0.00829, "low": 0.00812, "close": 0.00826, "volume": 33549358.0, "close_time": 1771271999999, "quote_volume": 275691.165657, "trades": 1774, "taker_buy_base": 16261176.0, "taker_buy_quote": 133639.854607 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.00827, "high": 0.00838, "low": 0.00824, "close": 0.00831, "volume": 27722023.2, "close_time": 1771286399999, "quote_volume": 230628.976391, "trades": 1067, "taker_buy_base": 15365676.9, "taker_buy_quote": 127843.726437 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00831, "high": 0.00833, "low": 0.00823, "close": 0.00823, "volume": 35910092.7, "close_time": 1771300799999, "quote_volume": 297346.561699, "trades": 1592, "taker_buy_base": 22835666.7, "taker_buy_quote": 189049.412483 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.00823, "high": 0.00825, "low": 0.00813, "close": 0.00815, "volume": 28352726.0, "close_time": 1771315199999, "quote_volume": 232206.949063, "trades": 1155, "taker_buy_base": 14306635.9, "taker_buy_quote": 117209.028312 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00815, "high": 0.00816, "low": 0.00805, "close": 0.00812, "volume": 36738650.3, "close_time": 1771329599999, "quote_volume": 297379.043618, "trades": 1385, "taker_buy_base": 18158203.1, "taker_buy_quote": 146987.809183 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00811, "high": 0.00817, "low": 0.00798, "close": 0.00812, "volume": 44622312.5, "close_time": 1771343999999, "quote_volume": 360822.65283, "trades": 2079, "taker_buy_base": 23421476.2, "taker_buy_quote": 189295.215238 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.00812, "high": 0.00825, "low": 0.00803, "close": 0.00817, "volume": 41221956.5, "close_time": 1771358399999, "quote_volume": 336554.436601, "trades": 1843, "taker_buy_base": 21117140.8, "taker_buy_quote": 172364.328005 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.00817, "high": 0.00819, "low": 0.0081, "close": 0.00812, "volume": 23455321.6, "close_time": 1771372799999, "quote_volume": 190962.58038, "trades": 871, "taker_buy_base": 10543313.2, "taker_buy_quote": 85874.698611 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00811, "high": 0.00816, "low": 0.00807, "close": 0.00814, "volume": 20402866.4, "close_time": 1771387199999, "quote_volume": 165591.618406, "trades": 747, "taker_buy_base": 9825343.0, "taker_buy_quote": 79723.71031 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.00813, "high": 0.00816, "low": 0.0081, "close": 0.00815, "volume": 19331882.5, "close_time": 1771401599999, "quote_volume": 157214.552306, "trades": 745, "taker_buy_base": 10238506.4, "taker_buy_quote": 83270.646629 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.00815, "high": 0.00819, "low": 0.00794, "close": 0.00802, "volume": 35773925.7, "close_time": 1771415999999, "quote_volume": 288984.180607, "trades": 1369, "taker_buy_base": 17831553.7, "taker_buy_quote": 144069.506802 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.00802, "high": 0.00818, "low": 0.00794, "close": 0.0081, "volume": 61143538.3, "close_time": 1771430399999, "quote_volume": 491011.376808, "trades": 2309, "taker_buy_base": 30058366.0, "taker_buy_quote": 241549.500704 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.00811, "high": 0.00811, "low": 0.00781, "close": 0.00785, "volume": 48738562.0, "close_time": 1771444799999, "quote_volume": 387503.449905, "trades": 1907, "taker_buy_base": 23104058.1, "taker_buy_quote": 183702.749278 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.00785, "high": 0.0079, "low": 0.00779, "close": 0.00783, "volume": 29843383.1, "close_time": 1771459199999, "quote_volume": 233836.355076, "trades": 1060, "taker_buy_base": 15622324.7, "taker_buy_quote": 122368.859001 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00783, "high": 0.00792, "low": 0.00775, "close": 0.00791, "volume": 45779937.3, "close_time": 1771473599999, "quote_volume": 358263.308033, "trades": 1486, "taker_buy_base": 21167482.7, "taker_buy_quote": 165755.510404 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.00791, "high": 0.00794, "low": 0.00784, "close": 0.0079, "volume": 24016584.1, "close_time": 1771487999999, "quote_volume": 189602.464288, "trades": 969, "taker_buy_base": 13003506.9, "taker_buy_quote": 102685.078718 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0079, "high": 0.0079, "low": 0.00777, "close": 0.00779, "volume": 32055234.5, "close_time": 1771502399999, "quote_volume": 250556.324562, "trades": 1206, "taker_buy_base": 15338066.9, "taker_buy_quote": 119890.171377 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00779, "high": 0.0078, "low": 0.00763, "close": 0.00769, "volume": 68954851.1, "close_time": 1771516799999, "quote_volume": 531398.693657, "trades": 2256, "taker_buy_base": 35343653.2, "taker_buy_quote": 272564.634861 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00768, "high": 0.00773, "low": 0.0076, "close": 0.0077, "volume": 62881645.3, "close_time": 1771531199999, "quote_volume": 481970.297592, "trades": 2043, "taker_buy_base": 34173963.6, "taker_buy_quote": 262021.898745 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00768, "high": 0.00774, "low": 0.00763, "close": 0.00774, "volume": 40405638.2, "close_time": 1771545599999, "quote_volume": 310138.044639, "trades": 1793, "taker_buy_base": 21259860.5, "taker_buy_quote": 163193.1186 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00773, "high": 0.0078, "low": 0.00772, "close": 0.00777, "volume": 27232273.6, "close_time": 1771559999999, "quote_volume": 211528.169326, "trades": 948, "taker_buy_base": 14792689.5, "taker_buy_quote": 114891.955656 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.00777, "high": 0.00782, "low": 0.00771, "close": 0.00774, "volume": 31817138.4, "close_time": 1771574399999, "quote_volume": 246783.422783, "trades": 1172, "taker_buy_base": 16033580.3, "taker_buy_quote": 124371.067162 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00774, "high": 0.00784, "low": 0.00769, "close": 0.00772, "volume": 25257575.5, "close_time": 1771588799999, "quote_volume": 195887.548284, "trades": 1149, "taker_buy_base": 11928403.3, "taker_buy_quote": 92527.33271 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.00772, "high": 0.00792, "low": 0.00757, "close": 0.00789, "volume": 54141702.1, "close_time": 1771603199999, "quote_volume": 419841.592107, "trades": 2393, "taker_buy_base": 27650650.0, "taker_buy_quote": 214695.602894 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0079, "high": 0.00799, "low": 0.00774, "close": 0.00779, "volume": 104108457.8, "close_time": 1771617599999, "quote_volume": 817143.046201, "trades": 5935, "taker_buy_base": 42735340.4, "taker_buy_quote": 335555.645711 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.00779, "high": 0.00783, "low": 0.00774, "close": 0.00782, "volume": 24945142.6, "close_time": 1771631999999, "quote_volume": 194346.369502, "trades": 1164, "taker_buy_base": 13229360.7, "taker_buy_quote": 103079.202078 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00783, "high": 0.0079, "low": 0.00779, "close": 0.00783, "volume": 33255998.5, "close_time": 1771646399999, "quote_volume": 260556.008086, "trades": 1612, "taker_buy_base": 17996803.6, "taker_buy_quote": 141013.544064 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.00783, "high": 0.00785, "low": 0.00774, "close": 0.0078, "volume": 22041672.4, "close_time": 1771660799999, "quote_volume": 172088.153589, "trades": 953, "taker_buy_base": 11923768.4, "taker_buy_quote": 93082.363781 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0078, "high": 0.00794, "low": 0.00778, "close": 0.00785, "volume": 26817854.8, "close_time": 1771675199999, "quote_volume": 211226.413468, "trades": 1327, "taker_buy_base": 14172643.4, "taker_buy_quote": 111600.390961 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.00785, "high": 0.00793, "low": 0.00781, "close": 0.00783, "volume": 34422595.4, "close_time": 1771689599999, "quote_volume": 270743.984086, "trades": 1938, "taker_buy_base": 18984795.5, "taker_buy_quote": 149355.307423 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.00782, "high": 0.00782, "low": 0.00774, "close": 0.00774, "volume": 24355320.5, "close_time": 1771703999999, "quote_volume": 189115.243518, "trades": 1216, "taker_buy_base": 13110894.3, "taker_buy_quote": 101783.390933 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00774, "high": 0.00775, "low": 0.00765, "close": 0.00766, "volume": 26459244.7, "close_time": 1771718399999, "quote_volume": 203600.784719, "trades": 1077, "taker_buy_base": 12622681.4, "taker_buy_quote": 97123.596657 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00765, "high": 0.0077, "low": 0.00749, "close": 0.00755, "volume": 60890284.5, "close_time": 1771732799999, "quote_volume": 462917.372337, "trades": 2679, "taker_buy_base": 30234895.2, "taker_buy_quote": 230048.166222 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00755, "high": 0.00759, "low": 0.00752, "close": 0.00758, "volume": 46597447.3, "close_time": 1771747199999, "quote_volume": 351844.720557, "trades": 2221, "taker_buy_base": 25254663.2, "taker_buy_quote": 190746.606287 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00759, "high": 0.00763, "low": 0.00754, "close": 0.00758, "volume": 29431063.3, "close_time": 1771761599999, "quote_volume": 223005.103663, "trades": 1277, "taker_buy_base": 12828122.1, "taker_buy_quote": 97234.148779 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00757, "high": 0.00757, "low": 0.00743, "close": 0.0075, "volume": 37010960.3, "close_time": 1771775999999, "quote_volume": 277153.375471, "trades": 1408, "taker_buy_base": 18903881.0, "taker_buy_quote": 141528.281937 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00749, "high": 0.0075, "low": 0.00744, "close": 0.00745, "volume": 28738381.1, "close_time": 1771790399999, "quote_volume": 214615.769917, "trades": 940, "taker_buy_base": 12534168.6, "taker_buy_quote": 93614.688448 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00745, "high": 0.00749, "low": 0.00741, "close": 0.00746, "volume": 27594867.6, "close_time": 1771804799999, "quote_volume": 205650.750387, "trades": 1002, "taker_buy_base": 13695938.8, "taker_buy_quote": 102073.512045 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00745, "high": 0.00748, "low": 0.0071, "close": 0.00722, "volume": 102705628.7, "close_time": 1771819199999, "quote_volume": 741623.627609, "trades": 3742, "taker_buy_base": 51911811.3, "taker_buy_quote": 374668.058641 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00722, "high": 0.00737, "low": 0.00716, "close": 0.00733, "volume": 36658779.9, "close_time": 1771833599999, "quote_volume": 266647.870125, "trades": 1331, "taker_buy_base": 18603062.2, "taker_buy_quote": 135399.54503 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00734, "high": 0.00751, "low": 0.00731, "close": 0.00748, "volume": 42621112.9, "close_time": 1771847999999, "quote_volume": 315037.022534, "trades": 1512, "taker_buy_base": 20065746.0, "taker_buy_quote": 148442.515325 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00748, "high": 0.00757, "low": 0.00734, "close": 0.00734, "volume": 44784062.0, "close_time": 1771862399999, "quote_volume": 333121.619758, "trades": 1413, "taker_buy_base": 21446293.8, "taker_buy_quote": 159597.026469 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00734, "high": 0.00735, "low": 0.00716, "close": 0.00722, "volume": 48677236.6, "close_time": 1771876799999, "quote_volume": 353235.296964, "trades": 1728, "taker_buy_base": 24527293.7, "taker_buy_quote": 178069.875428 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00722, "high": 0.00738, "low": 0.0072, "close": 0.00732, "volume": 37642777.4, "close_time": 1771891199999, "quote_volume": 274652.474504, "trades": 1262, "taker_buy_base": 19352880.7, "taker_buy_quote": 141179.426795 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00733, "high": 0.00737, "low": 0.0072, "close": 0.00727, "volume": 45605422.1, "close_time": 1771905599999, "quote_volume": 332855.438155, "trades": 1657, "taker_buy_base": 19929716.1, "taker_buy_quote": 145497.163514 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00727, "high": 0.00728, "low": 0.00713, "close": 0.00715, "volume": 54610888.9, "close_time": 1771919999999, "quote_volume": 392113.650242, "trades": 2165, "taker_buy_base": 23336667.8, "taker_buy_quote": 167611.371423 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00715, "high": 0.00719, "low": 0.00711, "close": 0.00714, "volume": 59369253.7, "close_time": 1771934399999, "quote_volume": 424390.943182, "trades": 2375, "taker_buy_base": 33041232.2, "taker_buy_quote": 236239.435068 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00715, "high": 0.00727, "low": 0.00707, "close": 0.00722, "volume": 95936623.6, "close_time": 1771948799999, "quote_volume": 685863.2677, "trades": 7848, "taker_buy_base": 51550072.7, "taker_buy_quote": 368537.723481 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00721, "high": 0.00729, "low": 0.00715, "close": 0.00718, "volume": 45868611.7, "close_time": 1771963199999, "quote_volume": 330712.595967, "trades": 4343, "taker_buy_base": 21811686.4, "taker_buy_quote": 157260.861183 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00718, "high": 0.00719, "low": 0.00708, "close": 0.00709, "volume": 28057601.8, "close_time": 1771977599999, "quote_volume": 199982.092746, "trades": 1863, "taker_buy_base": 13123802.0, "taker_buy_quote": 93556.647642 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0071, "high": 0.00736, "low": 0.00708, "close": 0.00719, "volume": 83195012.9, "close_time": 1771991999999, "quote_volume": 601471.103387, "trades": 4686, "taker_buy_base": 44841409.1, "taker_buy_quote": 324027.054283 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00719, "high": 0.00721, "low": 0.0071, "close": 0.00719, "volume": 41445409.8, "close_time": 1772006399999, "quote_volume": 297178.982416, "trades": 2342, "taker_buy_base": 21226381.7, "taker_buy_quote": 152225.979883 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00719, "high": 0.00732, "low": 0.00716, "close": 0.00732, "volume": 45628741.5, "close_time": 1772020799999, "quote_volume": 330669.367376, "trades": 1760, "taker_buy_base": 24309857.1, "taker_buy_quote": 176317.539934 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00732, "high": 0.00781, "low": 0.0073, "close": 0.00774, "volume": 84364157.2, "close_time": 1772035199999, "quote_volume": 637706.893671, "trades": 4344, "taker_buy_base": 47263664.9, "taker_buy_quote": 357417.628107 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00775, "high": 0.00802, "low": 0.00775, "close": 0.00802, "volume": 86715880.3, "close_time": 1772049599999, "quote_volume": 683551.053216, "trades": 9535, "taker_buy_base": 34028092.0, "taker_buy_quote": 268253.248933 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00802, "high": 0.00826, "low": 0.00775, "close": 0.00782, "volume": 157029578.2, "close_time": 1772063999999, "quote_volume": 1262706.79577, "trades": 11760, "taker_buy_base": 64623087.1, "taker_buy_quote": 519565.524005 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00783, "high": 0.00787, "low": 0.00769, "close": 0.00779, "volume": 65593200.9, "close_time": 1772078399999, "quote_volume": 511158.583702, "trades": 2901, "taker_buy_base": 38070602.1, "taker_buy_quote": 296842.989637 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00778, "high": 0.00784, "low": 0.00768, "close": 0.0077, "volume": 48998268.5, "close_time": 1772092799999, "quote_volume": 378906.446943, "trades": 1781, "taker_buy_base": 23234045.0, "taker_buy_quote": 179653.15072 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00771, "high": 0.00778, "low": 0.0076, "close": 0.00764, "volume": 53943454.5, "close_time": 1772107199999, "quote_volume": 415099.60153, "trades": 2901, "taker_buy_base": 31321394.7, "taker_buy_quote": 241069.620995 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00764, "high": 0.00773, "low": 0.00753, "close": 0.00761, "volume": 79688592.9, "close_time": 1772121599999, "quote_volume": 607918.429397, "trades": 4964, "taker_buy_base": 41820094.1, "taker_buy_quote": 319298.326146 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00762, "high": 0.00763, "low": 0.00739, "close": 0.00762, "volume": 86071848.3, "close_time": 1772135999999, "quote_volume": 647275.547572, "trades": 6960, "taker_buy_base": 49957934.8, "taker_buy_quote": 376136.70445 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00762, "high": 0.00764, "low": 0.00753, "close": 0.00759, "volume": 26432447.4, "close_time": 1772150399999, "quote_volume": 200524.726137, "trades": 1188, "taker_buy_base": 14595457.4, "taker_buy_quote": 110740.009717 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0076, "high": 0.00765, "low": 0.00753, "close": 0.00764, "volume": 39407528.3, "close_time": 1772164799999, "quote_volume": 298938.561672, "trades": 2017, "taker_buy_base": 20041096.5, "taker_buy_quote": 152060.958972 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00764, "high": 0.00775, "low": 0.00763, "close": 0.00771, "volume": 33372629.9, "close_time": 1772179199999, "quote_volume": 256750.324628, "trades": 1671, "taker_buy_base": 16665756.0, "taker_buy_quote": 128244.561895 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00771, "high": 0.00776, "low": 0.00746, "close": 0.00748, "volume": 52442926.0, "close_time": 1772193599999, "quote_volume": 399714.821762, "trades": 2794, "taker_buy_base": 22324756.2, "taker_buy_quote": 170219.178161 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00748, "high": 0.0075, "low": 0.00738, "close": 0.00747, "volume": 62122907.7, "close_time": 1772207999999, "quote_volume": 462840.025195, "trades": 2306, "taker_buy_base": 29430469.1, "taker_buy_quote": 219364.428038 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00746, "high": 0.00746, "low": 0.00732, "close": 0.00733, "volume": 47324549.5, "close_time": 1772222399999, "quote_volume": 349236.720771, "trades": 2338, "taker_buy_base": 24405303.3, "taker_buy_quote": 180078.113601 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00733, "high": 0.00737, "low": 0.00721, "close": 0.00736, "volume": 33950771.6, "close_time": 1772236799999, "quote_volume": 248262.647404, "trades": 1330, "taker_buy_base": 14242111.9, "taker_buy_quote": 104254.309779 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00735, "high": 0.00739, "low": 0.00731, "close": 0.00732, "volume": 20590996.8, "close_time": 1772251199999, "quote_volume": 151311.518828, "trades": 789, "taker_buy_base": 9803129.8, "taker_buy_quote": 72054.286336 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00731, "high": 0.00731, "low": 0.00689, "close": 0.00702, "volume": 103482754.8, "close_time": 1772265599999, "quote_volume": 728529.74805, "trades": 4918, "taker_buy_base": 48215494.1, "taker_buy_quote": 339801.881699 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00702, "high": 0.00702, "low": 0.0068, "close": 0.00685, "volume": 103157151.0, "close_time": 1772279999999, "quote_volume": 709570.954508, "trades": 4764, "taker_buy_base": 56900310.4, "taker_buy_quote": 391542.871143 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00685, "high": 0.00711, "low": 0.00685, "close": 0.00697, "volume": 96625608.3, "close_time": 1772294399999, "quote_volume": 673380.234207, "trades": 6340, "taker_buy_base": 51304785.5, "taker_buy_quote": 357467.903809 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00697, "high": 0.00725, "low": 0.00692, "close": 0.00719, "volume": 65969248.8, "close_time": 1772308799999, "quote_volume": 464907.161569, "trades": 2381, "taker_buy_base": 36402446.8, "taker_buy_quote": 256465.240864 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.00719, "high": 0.00737, "low": 0.00718, "close": 0.0073, "volume": 52773340.5, "close_time": 1772323199999, "quote_volume": 383657.077628, "trades": 2479, "taker_buy_base": 25595806.4, "taker_buy_quote": 186148.28102 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0073, "high": 0.00754, "low": 0.0072, "close": 0.00738, "volume": 63870213.5, "close_time": 1772337599999, "quote_volume": 470660.674901, "trades": 3559, "taker_buy_base": 31024016.6, "taker_buy_quote": 228694.489919 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00739, "high": 0.00745, "low": 0.00731, "close": 0.00736, "volume": 44606386.5, "close_time": 1772351999999, "quote_volume": 328666.832838, "trades": 2322, "taker_buy_base": 20785858.3, "taker_buy_quote": 153208.317045 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00736, "high": 0.00738, "low": 0.00719, "close": 0.0072, "volume": 42774937.0, "close_time": 1772366399999, "quote_volume": 311102.830819, "trades": 1969, "taker_buy_base": 22430694.7, "taker_buy_quote": 163191.516911 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0072, "high": 0.00731, "low": 0.0071, "close": 0.00723, "volume": 60767815.2, "close_time": 1772380799999, "quote_volume": 439024.684715, "trades": 2281, "taker_buy_base": 30515988.6, "taker_buy_quote": 220546.314919 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00723, "high": 0.00727, "low": 0.00707, "close": 0.00708, "volume": 64010997.0, "close_time": 1772395199999, "quote_volume": 458482.840194, "trades": 3112, "taker_buy_base": 36132070.4, "taker_buy_quote": 258782.664612 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00708, "high": 0.0072, "low": 0.00698, "close": 0.00714, "volume": 60004672.5, "close_time": 1772409599999, "quote_volume": 425127.509252, "trades": 2864, "taker_buy_base": 32398147.6, "taker_buy_quote": 229543.621152 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00714, "high": 0.00729, "low": 0.00713, "close": 0.00725, "volume": 61589815.5, "close_time": 1772423999999, "quote_volume": 444817.756066, "trades": 2574, "taker_buy_base": 28597862.6, "taker_buy_quote": 206597.601877 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00726, "high": 0.0073, "low": 0.0071, "close": 0.00713, "volume": 51351730.2, "close_time": 1772438399999, "quote_volume": 370466.412205, "trades": 2074, "taker_buy_base": 24986678.9, "taker_buy_quote": 180412.115433 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00714, "high": 0.00721, "low": 0.00706, "close": 0.00714, "volume": 57890595.7, "close_time": 1772452799999, "quote_volume": 413064.94674, "trades": 2379, "taker_buy_base": 27560436.8, "taker_buy_quote": 196733.874013 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00715, "high": 0.00746, "low": 0.00707, "close": 0.00738, "volume": 76198246.0, "close_time": 1772467199999, "quote_volume": 551865.970365, "trades": 3287, "taker_buy_base": 38766258.3, "taker_buy_quote": 280765.767743 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00739, "high": 0.00749, "low": 0.00731, "close": 0.00736, "volume": 99519017.8, "close_time": 1772481599999, "quote_volume": 736257.968345, "trades": 3829, "taker_buy_base": 48804942.4, "taker_buy_quote": 361338.248945 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.00736, "high": 0.0074, "low": 0.00722, "close": 0.00726, "volume": 53047206.7, "close_time": 1772495999999, "quote_volume": 387799.114493, "trades": 2300, "taker_buy_base": 25044384.6, "taker_buy_quote": 183173.677624 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00727, "high": 0.00728, "low": 0.00713, "close": 0.00721, "volume": 48822513.5, "close_time": 1772510399999, "quote_volume": 351890.334849, "trades": 2093, "taker_buy_base": 25044188.7, "taker_buy_quote": 180518.11662 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00721, "high": 0.00721, "low": 0.00711, "close": 0.00715, "volume": 43760180.5, "close_time": 1772524799999, "quote_volume": 313015.093447, "trades": 1900, "taker_buy_base": 23819509.0, "taker_buy_quote": 170392.5435 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00716, "high": 0.00718, "low": 0.00697, "close": 0.00705, "volume": 61944532.5, "close_time": 1772539199999, "quote_volume": 436415.795137, "trades": 2944, "taker_buy_base": 33495435.2, "taker_buy_quote": 235951.224793 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00705, "high": 0.00716, "low": 0.00697, "close": 0.00711, "volume": 80929752.4, "close_time": 1772553599999, "quote_volume": 571789.938666, "trades": 3120, "taker_buy_base": 43872916.0, "taker_buy_quote": 310179.58218 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00711, "high": 0.00726, "low": 0.00706, "close": 0.00714, "volume": 96800130.6, "close_time": 1772567999999, "quote_volume": 693564.601879, "trades": 3682, "taker_buy_base": 49005793.9, "taker_buy_quote": 351162.392363 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00713, "high": 0.00719, "low": 0.00703, "close": 0.00713, "volume": 53406342.8, "close_time": 1772582399999, "quote_volume": 379682.887476, "trades": 2159, "taker_buy_base": 27768561.5, "taker_buy_quote": 197415.790514 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00713, "high": 0.00717, "low": 0.00701, "close": 0.0071, "volume": 51377548.6, "close_time": 1772596799999, "quote_volume": 364695.051013, "trades": 1759, "taker_buy_base": 25416506.9, "taker_buy_quote": 180451.702473 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00711, "high": 0.00717, "low": 0.00702, "close": 0.00715, "volume": 45481820.9, "close_time": 1772611199999, "quote_volume": 322734.367256, "trades": 1465, "taker_buy_base": 25042617.9, "taker_buy_quote": 177754.303501 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00716, "high": 0.00745, "low": 0.00713, "close": 0.00731, "volume": 70182005.6, "close_time": 1772625599999, "quote_volume": 513670.010232, "trades": 4161, "taker_buy_base": 32929944.2, "taker_buy_quote": 240897.173442 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00731, "high": 0.00757, "low": 0.00723, "close": 0.00757, "volume": 82627941.6, "close_time": 1772639999999, "quote_volume": 610578.95982, "trades": 3960, "taker_buy_base": 43608972.7, "taker_buy_quote": 322475.911213 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00757, "high": 0.00766, "low": 0.00746, "close": 0.0076, "volume": 76806099.7, "close_time": 1772654399999, "quote_volume": 579205.982775, "trades": 5402, "taker_buy_base": 37367930.6, "taker_buy_quote": 281867.35153 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00759, "high": 0.00761, "low": 0.00739, "close": 0.00746, "volume": 37483124.4, "close_time": 1772668799999, "quote_volume": 281827.784246, "trades": 2352, "taker_buy_base": 16418707.6, "taker_buy_quote": 123501.913584 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00745, "high": 0.00753, "low": 0.00738, "close": 0.00741, "volume": 57391162.2, "close_time": 1772683199999, "quote_volume": 427514.25932, "trades": 2213, "taker_buy_base": 32954649.9, "taker_buy_quote": 245533.184131 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00742, "high": 0.00747, "low": 0.00735, "close": 0.007385, "volume": 51849592.6, "close_time": 1772697599999, "quote_volume": 383961.5029691, "trades": 3174, "taker_buy_base": 28319869.7, "taker_buy_quote": 209666.5396613 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.007386, "high": 0.007524, "low": 0.007351, "close": 0.007455, "volume": 30173701.7, "close_time": 1772711999999, "quote_volume": 224773.1426965, "trades": 3756, "taker_buy_base": 16410133.2, "taker_buy_quote": 122186.449634 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.007453, "high": 0.007492, "low": 0.007293, "close": 0.007313, "volume": 49678048.7, "close_time": 1772726399999, "quote_volume": 367596.766174, "trades": 7047, "taker_buy_base": 23710498.0, "taker_buy_quote": 175570.8866603 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.007313, "high": 0.00734, "low": 0.007162, "close": 0.00728, "volume": 61151421.7, "close_time": 1772740799999, "quote_volume": 442202.6518157, "trades": 6574, "taker_buy_base": 27327267.4, "taker_buy_quote": 197227.8174171 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.007279, "high": 0.00737, "low": 0.007273, "close": 0.0073, "volume": 28532431.8, "close_time": 1772755199999, "quote_volume": 209178.7947172, "trades": 3211, "taker_buy_base": 11561869.7, "taker_buy_quote": 84751.9549201 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.007301, "high": 0.007388, "low": 0.007268, "close": 0.00737, "volume": 21365933.3, "close_time": 1772769599999, "quote_volume": 156704.2099522, "trades": 2843, "taker_buy_base": 11981410.3, "taker_buy_quote": 87893.4128743 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.007371, "high": 0.00739, "low": 0.007278, "close": 0.007385, "volume": 29740762.6, "close_time": 1772783999999, "quote_volume": 218080.550174, "trades": 3273, "taker_buy_base": 13963476.2, "taker_buy_quote": 102465.401545 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.007384, "high": 0.007384, "low": 0.007227, "close": 0.007229, "volume": 19717740.9, "close_time": 1772798399999, "quote_volume": 143943.5929019, "trades": 2376, "taker_buy_base": 12731750.6, "taker_buy_quote": 92974.6067349 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.007228, "high": 0.007266, "low": 0.007012, "close": 0.007043, "volume": 73335155.2, "close_time": 1772812799999, "quote_volume": 522283.5272417, "trades": 9689, "taker_buy_base": 38169686.9, "taker_buy_quote": 271792.0964393 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.007042, "high": 0.007112, "low": 0.006976, "close": 0.007067, "volume": 39181601.6, "close_time": 1772827199999, "quote_volume": 275831.1900005, "trades": 3766, "taker_buy_base": 16653426.5, "taker_buy_quote": 117439.9571627 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.007067, "high": 0.007121, "low": 0.007043, "close": 0.00711, "volume": 23069436.9, "close_time": 1772841599999, "quote_volume": 163659.9730623, "trades": 1655, "taker_buy_base": 9727128.7, "taker_buy_quote": 68997.6821282 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00711, "high": 0.007129, "low": 0.007055, "close": 0.007072, "volume": 23422260.7, "close_time": 1772855999999, "quote_volume": 165935.3607029, "trades": 1899, "taker_buy_base": 8102196.2, "taker_buy_quote": 57435.5990094 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.007066, "high": 0.007092, "low": 0.007, "close": 0.007048, "volume": 21296511.7, "close_time": 1772870399999, "quote_volume": 150011.2118545, "trades": 1817, "taker_buy_base": 14473208.2, "taker_buy_quote": 101914.7352722 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.007049, "high": 0.007103, "low": 0.007028, "close": 0.007071, "volume": 6582290.4, "close_time": 1772884799999, "quote_volume": 46504.6913043, "trades": 1045, "taker_buy_base": 3770343.6, "taker_buy_quote": 26643.1505515 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00707, "high": 0.007079, "low": 0.006961, "close": 0.006998, "volume": 26130647.8, "close_time": 1772899199999, "quote_volume": 183379.7589296, "trades": 2453, "taker_buy_base": 11738893.8, "taker_buy_quote": 82416.0645824 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.006997, "high": 0.00704, "low": 0.006929, "close": 0.006953, "volume": 22165971.5, "close_time": 1772913599999, "quote_volume": 154969.2869674, "trades": 2502, "taker_buy_base": 9756328.2, "taker_buy_quote": 68207.5844643 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.006954, "high": 0.006989, "low": 0.006891, "close": 0.006935, "volume": 34762575.0, "close_time": 1772927999999, "quote_volume": 241790.0811264, "trades": 4804, "taker_buy_base": 20133731.9, "taker_buy_quote": 140213.559352 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.006934, "high": 0.006943, "low": 0.006827, "close": 0.006846, "volume": 18552695.0, "close_time": 1772942399999, "quote_volume": 127660.0476214, "trades": 2456, "taker_buy_base": 9804871.4, "taker_buy_quote": 67479.6320064 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.006847, "high": 0.006893, "low": 0.006794, "close": 0.006867, "volume": 42436394.6, "close_time": 1772956799999, "quote_volume": 290457.0318497, "trades": 2629, "taker_buy_base": 26297382.1, "taker_buy_quote": 180225.2160472 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.006867, "high": 0.006954, "low": 0.006832, "close": 0.006877, "volume": 16782932.2, "close_time": 1772971199999, "quote_volume": 115699.0292334, "trades": 2479, "taker_buy_base": 7842033.5, "taker_buy_quote": 54058.8597911 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.006881, "high": 0.006941, "low": 0.006801, "close": 0.006823, "volume": 53787852.6, "close_time": 1772985599999, "quote_volume": 369610.1139903, "trades": 9157, "taker_buy_base": 28798424.5, "taker_buy_quote": 197991.4946698 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.006822, "high": 0.006916, "low": 0.006764, "close": 0.006889, "volume": 23509279.8, "close_time": 1772999999999, "quote_volume": 160159.796689, "trades": 3115, "taker_buy_base": 11358686.8, "taker_buy_quote": 77439.5490051 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.00689, "high": 0.006926, "low": 0.006706, "close": 0.006777, "volume": 32084901.2, "close_time": 1773014399999, "quote_volume": 218777.7445524, "trades": 3040, "taker_buy_base": 15046411.2, "taker_buy_quote": 102643.0606754 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00678, "high": 0.006997, "low": 0.00678, "close": 0.006914, "volume": 27978063.3, "close_time": 1773028799999, "quote_volume": 191831.6289953, "trades": 1674, "taker_buy_base": 13529917.8, "taker_buy_quote": 92838.0702359 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.006927, "high": 0.007053, "low": 0.006899, "close": 0.006972, "volume": 20609226.0, "close_time": 1773043199999, "quote_volume": 143725.49506, "trades": 1177, "taker_buy_base": 10013974.6, "taker_buy_quote": 69856.4870161 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.006972, "high": 0.00704, "low": 0.006931, "close": 0.006974, "volume": 26967279.2, "close_time": 1773057599999, "quote_volume": 188464.9476954, "trades": 1979, "taker_buy_base": 14597330.2, "taker_buy_quote": 102044.983116 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.006973, "high": 0.00711, "low": 0.006973, "close": 0.00705, "volume": 36804907.3, "close_time": 1773071999999, "quote_volume": 259606.0878493, "trades": 2602, "taker_buy_base": 20271862.4, "taker_buy_quote": 143033.6645098 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.007045, "high": 0.007157, "low": 0.007003, "close": 0.007062, "volume": 33801928.9, "close_time": 1773086399999, "quote_volume": 238874.4971369, "trades": 1893, "taker_buy_base": 19094440.8, "taker_buy_quote": 135107.8065483 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.007063, "high": 0.007076, "low": 0.006946, "close": 0.006967, "volume": 22548489.3, "close_time": 1773100799999, "quote_volume": 157919.7719961, "trades": 2691, "taker_buy_base": 10597252.0, "taker_buy_quote": 74129.6694738 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.006962, "high": 0.007103, "low": 0.006958, "close": 0.007005, "volume": 24694409.6, "close_time": 1773115199999, "quote_volume": 173684.1709085, "trades": 3518, "taker_buy_base": 13811495.4, "taker_buy_quote": 97202.4474371 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.007006, "high": 0.007082, "low": 0.007006, "close": 0.007045, "volume": 29758039.1, "close_time": 1773129599999, "quote_volume": 209428.7522662, "trades": 3691, "taker_buy_base": 17208402.0, "taker_buy_quote": 121121.9059888 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.007046, "high": 0.007154, "low": 0.007046, "close": 0.007107, "volume": 36990218.4, "close_time": 1773143999999, "quote_volume": 262675.1260854, "trades": 3488, "taker_buy_base": 23121665.0, "taker_buy_quote": 164173.5139322 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00711, "high": 0.00724, "low": 0.007012, "close": 0.007204, "volume": 52169852.3, "close_time": 1773158399999, "quote_volume": 371597.2019094, "trades": 6382, "taker_buy_base": 27597071.7, "taker_buy_quote": 196698.3964817 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.007206, "high": 0.007299, "low": 0.007018, "close": 0.007046, "volume": 67501056.5, "close_time": 1773172799999, "quote_volume": 484907.4295752, "trades": 8010, "taker_buy_base": 32721963.9, "taker_buy_quote": 235039.3464975 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.007045, "high": 0.007088, "low": 0.006985, "close": 0.007012, "volume": 24176514.5, "close_time": 1773187199999, "quote_volume": 170056.0818829, "trades": 3255, "taker_buy_base": 10715964.6, "taker_buy_quote": 75397.5005246 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.007011, "high": 0.007047, "low": 0.006992, "close": 0.007027, "volume": 34755924.3, "close_time": 1773201599999, "quote_volume": 243953.4783191, "trades": 3126, "taker_buy_base": 21394745.4, "taker_buy_quote": 150168.1106057 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.007027, "high": 0.00708, "low": 0.006971, "close": 0.00703, "volume": 34632471.5, "close_time": 1773215999999, "quote_volume": 243735.7672024, "trades": 3411, "taker_buy_base": 17620093.2, "taker_buy_quote": 124056.3031263 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.007031, "high": 0.007078, "low": 0.007026, "close": 0.007054, "volume": 35519749.3, "close_time": 1773230399999, "quote_volume": 250589.2331663, "trades": 3986, "taker_buy_base": 20472489.8, "taker_buy_quote": 144454.2104709 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.007053, "high": 0.00722, "low": 0.007021, "close": 0.007102, "volume": 71467118.9, "close_time": 1773244799999, "quote_volume": 509400.8786451, "trades": 10620, "taker_buy_base": 35882627.5, "taker_buy_quote": 255890.9738976 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.007103, "high": 0.007176, "low": 0.007084, "close": 0.007152, "volume": 46907404.5, "close_time": 1773259199999, "quote_volume": 334603.962485, "trades": 5905, "taker_buy_base": 21011321.8, "taker_buy_quote": 149851.7231638 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.007151, "high": 0.00717, "low": 0.007085, "close": 0.007097, "volume": 27253726.6, "close_time": 1773273599999, "quote_volume": 194459.9591322, "trades": 2633, "taker_buy_base": 13045036.4, "taker_buy_quote": 93103.7243833 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.007098, "high": 0.007114, "low": 0.007013, "close": 0.007027, "volume": 28708218.5, "close_time": 1773287999999, "quote_volume": 202639.1280491, "trades": 3438, "taker_buy_base": 15819040.9, "taker_buy_quote": 111636.624062 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.007026, "high": 0.007059, "low": 0.006996, "close": 0.007052, "volume": 17009583.4, "close_time": 1773302399999, "quote_volume": 119405.6414677, "trades": 2140, "taker_buy_base": 9761026.1, "taker_buy_quote": 68543.1818344 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.007051, "high": 0.007128, "low": 0.007029, "close": 0.007087, "volume": 29841937.8, "close_time": 1773316799999, "quote_volume": 211499.0179676, "trades": 3226, "taker_buy_base": 15253065.7, "taker_buy_quote": 108111.681904 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.007088, "high": 0.007127, "low": 0.00699, "close": 0.007081, "volume": 34786685.3, "close_time": 1773331199999, "quote_volume": 246095.9571012, "trades": 4963, "taker_buy_base": 15783209.1, "taker_buy_quote": 111699.4715292 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.007081, "high": 0.007178, "low": 0.007041, "close": 0.007155, "volume": 26789949.4, "close_time": 1773345599999, "quote_volume": 190765.5702274, "trades": 3723, "taker_buy_base": 13258777.8, "taker_buy_quote": 94438.1136152 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.007154, "high": 0.007213, "low": 0.007108, "close": 0.007192, "volume": 35586011.2, "close_time": 1773359999999, "quote_volume": 255311.966665, "trades": 3869, "taker_buy_base": 20230392.9, "taker_buy_quote": 145124.3688409 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.007192, "high": 0.007383, "low": 0.00718, "close": 0.007374, "volume": 66577847.8, "close_time": 1773374399999, "quote_volume": 487169.7550114, "trades": 8763, "taker_buy_base": 35945785.7, "taker_buy_quote": 263047.9788086 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.007374, "high": 0.007399, "low": 0.00732, "close": 0.00734, "volume": 30309205.7, "close_time": 1773388799999, "quote_volume": 222867.3847345, "trades": 4162, "taker_buy_base": 14832962.4, "taker_buy_quote": 109078.9020176 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.007339, "high": 0.007447, "low": 0.007316, "close": 0.007425, "volume": 46178909.4, "close_time": 1773403199999, "quote_volume": 341232.8767395, "trades": 5543, "taker_buy_base": 26103590.1, "taker_buy_quote": 192910.0359478 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.007425, "high": 0.007571, "low": 0.007362, "close": 0.00739, "volume": 83147158.7, "close_time": 1773417599999, "quote_volume": 620501.4708017, "trades": 10065, "taker_buy_base": 46835506.2, "taker_buy_quote": 349819.2449284 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.007391, "high": 0.007412, "low": 0.007259, "close": 0.007272, "volume": 46902118.6, "close_time": 1773431999999, "quote_volume": 343394.5347991, "trades": 6027, "taker_buy_base": 23026574.6, "taker_buy_quote": 168780.3786011 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.007273, "high": 0.007305, "low": 0.007177, "close": 0.00723, "volume": 28813941.6, "close_time": 1773446399999, "quote_volume": 208336.7939429, "trades": 3264, "taker_buy_base": 8648576.0, "taker_buy_quote": 62615.0801525 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.007227, "high": 0.007248, "low": 0.00716, "close": 0.007239, "volume": 13924014.3, "close_time": 1773460799999, "quote_volume": 100333.0269969, "trades": 2166, "taker_buy_base": 8391274.5, "taker_buy_quote": 60468.5114576 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.007239, "high": 0.007259, "low": 0.007118, "close": 0.007149, "volume": 35591170.5, "close_time": 1773475199999, "quote_volume": 255356.6436456, "trades": 3564, "taker_buy_base": 20171461.9, "taker_buy_quote": 144583.7661473 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.007148, "high": 0.00716, "low": 0.007107, "close": 0.007151, "volume": 9227932.2, "close_time": 1773489599999, "quote_volume": 65878.6574737, "trades": 1499, "taker_buy_base": 4761997.2, "taker_buy_quote": 34002.3460191 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.00715, "high": 0.007163, "low": 0.007092, "close": 0.007116, "volume": 9746890.8, "close_time": 1773503999999, "quote_volume": 69442.0517707, "trades": 1403, "taker_buy_base": 4129895.5, "taker_buy_quote": 29422.6514276 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.007115, "high": 0.007132, "low": 0.007087, "close": 0.007089, "volume": 12551488.4, "close_time": 1773518399999, "quote_volume": 89158.9726963, "trades": 2071, "taker_buy_base": 5375536.3, "taker_buy_quote": 38190.4726187 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.007089, "high": 0.007146, "low": 0.007062, "close": 0.007145, "volume": 22056000.6, "close_time": 1773532799999, "quote_volume": 156863.9655129, "trades": 1435, "taker_buy_base": 12765195.3, "taker_buy_quote": 90813.2439138 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.007141, "high": 0.007229, "low": 0.007099, "close": 0.007186, "volume": 17171501.2, "close_time": 1773547199999, "quote_volume": 123092.9766815, "trades": 2480, "taker_buy_base": 9508547.9, "taker_buy_quote": 68152.3352983 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.007187, "high": 0.007206, "low": 0.007147, "close": 0.007205, "volume": 14246404.3, "close_time": 1773561599999, "quote_volume": 102238.4797197, "trades": 1932, "taker_buy_base": 7484950.2, "taker_buy_quote": 53734.4840849 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.007206, "high": 0.007483, "low": 0.007196, "close": 0.007376, "volume": 101706972.2, "close_time": 1773575999999, "quote_volume": 750185.1001757, "trades": 10539, "taker_buy_base": 57422745.6, "taker_buy_quote": 423407.113803 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.007379, "high": 0.007393, "low": 0.007242, "close": 0.00728, "volume": 67954396.3, "close_time": 1773590399999, "quote_volume": 495950.5601481, "trades": 5424, "taker_buy_base": 24224252.5, "taker_buy_quote": 176862.7597906 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.007281, "high": 0.007324, "low": 0.007246, "close": 0.007301, "volume": 14949700.8, "close_time": 1773604799999, "quote_volume": 108920.7340895, "trades": 2546, "taker_buy_base": 8077217.8, "taker_buy_quote": 58863.979631 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.007301, "high": 0.007439, "low": 0.007279, "close": 0.007381, "volume": 25720424.4, "close_time": 1773619199999, "quote_volume": 189131.2612353, "trades": 2732, "taker_buy_base": 15555379.1, "taker_buy_quote": 114402.4927142 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.007383, "high": 0.007555, "low": 0.007357, "close": 0.007491, "volume": 32787846.4, "close_time": 1773633599999, "quote_volume": 243718.2281518, "trades": 4191, "taker_buy_base": 17394907.9, "taker_buy_quote": 129328.4424251 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.007496, "high": 0.007728, "low": 0.007496, "close": 0.007699, "volume": 44864929.1, "close_time": 1773647999999, "quote_volume": 342572.5559628, "trades": 4499, "taker_buy_base": 28549640.9, "taker_buy_quote": 218073.5656084 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0077, "high": 0.007748, "low": 0.00757, "close": 0.007586, "volume": 22888733.2, "close_time": 1773662399999, "quote_volume": 175144.4611781, "trades": 3014, "taker_buy_base": 10342118.7, "taker_buy_quote": 79267.4704758 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.007585, "high": 0.00768, "low": 0.00751, "close": 0.007563, "volume": 29793240.3, "close_time": 1773676799999, "quote_volume": 226458.2493294, "trades": 3207, "taker_buy_base": 14910698.8, "taker_buy_quote": 113417.0301762 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.007572, "high": 0.007754, "low": 0.007567, "close": 0.007699, "volume": 30326705.9, "close_time": 1773691199999, "quote_volume": 232926.6784303, "trades": 2368, "taker_buy_base": 16218176.7, "taker_buy_quote": 124566.7920563 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.007703, "high": 0.007839, "low": 0.007688, "close": 0.007795, "volume": 27302047.6, "close_time": 1773705599999, "quote_volume": 212216.8131234, "trades": 4167, "taker_buy_base": 12781804.1, "taker_buy_quote": 99392.5988091 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.007796, "high": 0.007843, "low": 0.007631, "close": 0.007681, "volume": 40852123.6, "close_time": 1773719999999, "quote_volume": 317253.2472118, "trades": 7566, "taker_buy_base": 20315984.9, "taker_buy_quote": 157743.5694571 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.00768, "high": 0.007698, "low": 0.007567, "close": 0.007618, "volume": 33669690.7, "close_time": 1773734399999, "quote_volume": 256158.9623348, "trades": 4856, "taker_buy_base": 14842828.0, "taker_buy_quote": 112902.5520284 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.007618, "high": 0.00768, "low": 0.007596, "close": 0.007632, "volume": 39193175.9, "close_time": 1773748799999, "quote_volume": 299443.5508151, "trades": 4363, "taker_buy_base": 17014430.1, "taker_buy_quote": 129979.7616611 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.007631, "high": 0.007649, "low": 0.007519, "close": 0.007588, "volume": 42138775.6, "close_time": 1773763199999, "quote_volume": 319233.5006028, "trades": 6226, "taker_buy_base": 20605454.4, "taker_buy_quote": 156111.9377722 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.007587, "high": 0.007633, "low": 0.007564, "close": 0.00757, "volume": 25084888.6, "close_time": 1773777599999, "quote_volume": 190581.3126147, "trades": 3780, "taker_buy_base": 13029448.4, "taker_buy_quote": 98984.9505812 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.007571, "high": 0.007664, "low": 0.007571, "close": 0.007587, "volume": 34982526.9, "close_time": 1773791999999, "quote_volume": 266462.745968, "trades": 4133, "taker_buy_base": 21829942.7, "taker_buy_quote": 166273.9641251 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.007586, "high": 0.007667, "low": 0.007532, "close": 0.007628, "volume": 30518799.5, "close_time": 1773806399999, "quote_volume": 231614.7432161, "trades": 3685, "taker_buy_base": 15483480.4, "taker_buy_quote": 117570.2670185 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.007627, "high": 0.00765, "low": 0.007538, "close": 0.007566, "volume": 17892504.1, "close_time": 1773820799999, "quote_volume": 135781.0019208, "trades": 2821, "taker_buy_base": 7096508.2, "taker_buy_quote": 53851.4655404 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.007568, "high": 0.00762, "low": 0.007377, "close": 0.007394, "volume": 29688904.9, "close_time": 1773835199999, "quote_volume": 222948.7015207, "trades": 4588, "taker_buy_base": 13263745.3, "taker_buy_quote": 99822.9543819 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.007391, "high": 0.007405, "low": 0.007157, "close": 0.00722, "volume": 89992107.8, "close_time": 1773849599999, "quote_volume": 655325.4895908, "trades": 13692, "taker_buy_base": 43933836.7, "taker_buy_quote": 320089.0843999 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.007217, "high": 0.007301, "low": 0.007157, "close": 0.007247, "volume": 62864245.1, "close_time": 1773863999999, "quote_volume": 454360.6842301, "trades": 8056, "taker_buy_base": 28750223.4, "taker_buy_quote": 207628.689319 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.007246, "high": 0.007314, "low": 0.007175, "close": 0.007306, "volume": 25099511.8, "close_time": 1773878399999, "quote_volume": 182352.9400331, "trades": 2927, "taker_buy_base": 14498518.9, "taker_buy_quote": 105318.0705853 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.007308, "high": 0.007374, "low": 0.007254, "close": 0.007325, "volume": 19724304.1, "close_time": 1773892799999, "quote_volume": 144052.3366749, "trades": 2716, "taker_buy_base": 10032431.0, "taker_buy_quote": 73308.2836602 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.007324, "high": 0.007338, "low": 0.007148, "close": 0.007187, "volume": 46719936.4, "close_time": 1773907199999, "quote_volume": 338096.7680549, "trades": 5385, "taker_buy_base": 20655576.4, "taker_buy_quote": 149455.5740163 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.007186, "high": 0.007264, "low": 0.007184, "close": 0.00721, "volume": 19125418.0, "close_time": 1773921599999, "quote_volume": 138023.3479286, "trades": 2758, "taker_buy_base": 9927147.6, "taker_buy_quote": 71631.5245093 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.00721, "high": 0.007219, "low": 0.007096, "close": 0.007178, "volume": 37245295.3, "close_time": 1773935999999, "quote_volume": 266539.7509805, "trades": 5589, "taker_buy_base": 17425440.2, "taker_buy_quote": 124729.6841018 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.007177, "high": 0.007273, "low": 0.007125, "close": 0.007225, "volume": 18293238.3, "close_time": 1773950399999, "quote_volume": 131582.5870992, "trades": 3291, "taker_buy_base": 9610222.5, "taker_buy_quote": 69117.9540421 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.007226, "high": 0.007263, "low": 0.007195, "close": 0.007256, "volume": 13182291.4, "close_time": 1773964799999, "quote_volume": 95380.5537206, "trades": 2191, "taker_buy_base": 6011255.6, "taker_buy_quote": 43506.1874469 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.007255, "high": 0.007362, "low": 0.007241, "close": 0.007348, "volume": 20495831.8, "close_time": 1773979199999, "quote_volume": 149772.9634498, "trades": 2417, "taker_buy_base": 10457614.8, "taker_buy_quote": 76440.0948639 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.007346, "high": 0.007416, "low": 0.007307, "close": 0.007338, "volume": 21215436.1, "close_time": 1773993599999, "quote_volume": 156219.1151564, "trades": 2918, "taker_buy_base": 11487491.5, "taker_buy_quote": 84659.2937793 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.007337, "high": 0.007377, "low": 0.00728, "close": 0.007343, "volume": 22885550.8, "close_time": 1774007999999, "quote_volume": 167769.7444066, "trades": 2993, "taker_buy_base": 11795533.1, "taker_buy_quote": 86445.6288038 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.007346, "high": 0.007395, "low": 0.007299, "close": 0.007358, "volume": 46591463.7, "close_time": 1774022399999, "quote_volume": 341930.6048801, "trades": 6012, "taker_buy_base": 23012840.7, "taker_buy_quote": 168904.9727985 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.007358, "high": 0.007372, "low": 0.007172, "close": 0.007228, "volume": 74268713.3, "close_time": 1774036799999, "quote_volume": 541033.5428953, "trades": 6249, "taker_buy_base": 32469604.9, "taker_buy_quote": 236660.3829925 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.007225, "high": 0.007296, "low": 0.007172, "close": 0.007251, "volume": 29134982.0, "close_time": 1774051199999, "quote_volume": 210811.310087, "trades": 3480, "taker_buy_base": 13643131.2, "taker_buy_quote": 98736.1496154 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.007251, "high": 0.00729, "low": 0.007224, "close": 0.00724, "volume": 12432715.5, "close_time": 1774065599999, "quote_volume": 90184.6789031, "trades": 2123, "taker_buy_base": 6013606.8, "taker_buy_quote": 43624.0878126 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.007239, "high": 0.007267, "low": 0.007224, "close": 0.007224, "volume": 7993335.6, "close_time": 1774079999999, "quote_volume": 57902.826701, "trades": 1575, "taker_buy_base": 4388503.8, "taker_buy_quote": 31796.0798812 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.007223, "high": 0.007252, "low": 0.00719, "close": 0.007199, "volume": 12942216.8, "close_time": 1774094399999, "quote_volume": 93298.8545149, "trades": 1647, "taker_buy_base": 7851870.4, "taker_buy_quote": 56611.2982761 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.007199, "high": 0.007251, "low": 0.00714, "close": 0.007251, "volume": 30504037.7, "close_time": 1774108799999, "quote_volume": 219339.2896199, "trades": 3400, "taker_buy_base": 16184999.0, "taker_buy_quote": 116467.280007 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.007251, "high": 0.007258, "low": 0.007182, "close": 0.007197, "volume": 18185147.0, "close_time": 1774123199999, "quote_volume": 131070.7687873, "trades": 2564, "taker_buy_base": 10100119.3, "taker_buy_quote": 72798.2696183 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.007196, "high": 0.007223, "low": 0.00699, "close": 0.007035, "volume": 31939377.6, "close_time": 1774137599999, "quote_volume": 226987.3701475, "trades": 4862, "taker_buy_base": 13229564.6, "taker_buy_quote": 94000.919116 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.007034, "high": 0.007127, "low": 0.00692, "close": 0.007071, "volume": 47201296.7, "close_time": 1774151999999, "quote_volume": 332071.7960697, "trades": 7544, "taker_buy_base": 23544611.8, "taker_buy_quote": 165668.8106755 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.007071, "high": 0.007108, "low": 0.007023, "close": 0.007024, "volume": 20318563.9, "close_time": 1774166399999, "quote_volume": 143725.5788421, "trades": 2466, "taker_buy_base": 7435769.6, "taker_buy_quote": 52620.0088083 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.007025, "high": 0.007026, "low": 0.006924, "close": 0.006932, "volume": 23921088.7, "close_time": 1774180799999, "quote_volume": 166866.2901486, "trades": 3239, "taker_buy_base": 9603054.7, "taker_buy_quote": 67005.7340855 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.006931, "high": 0.006997, "low": 0.00693, "close": 0.006964, "volume": 18670678.8, "close_time": 1774195199999, "quote_volume": 129943.3054178, "trades": 2626, "taker_buy_base": 9421826.6, "taker_buy_quote": 65570.2493756 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.006965, "high": 0.006973, "low": 0.006872, "close": 0.00689, "volume": 20333748.8, "close_time": 1774209599999, "quote_volume": 140680.423707, "trades": 2872, "taker_buy_base": 8896601.5, "taker_buy_quote": 61603.0077173 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.006891, "high": 0.00692, "low": 0.00679, "close": 0.00687, "volume": 35347120.1, "close_time": 1774223999999, "quote_volume": 242479.3177007, "trades": 2574, "taker_buy_base": 17595755.1, "taker_buy_quote": 120733.1900823 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00687, "high": 0.00696, "low": 0.006836, "close": 0.006927, "volume": 11140270.1, "close_time": 1774238399999, "quote_volume": 76901.1067692, "trades": 948, "taker_buy_base": 5400450.7, "taker_buy_quote": 37290.0923388 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.006925, "high": 0.006974, "low": 0.006811, "close": 0.006861, "volume": 17658564.9, "close_time": 1774252799999, "quote_volume": 121751.0660881, "trades": 1690, "taker_buy_base": 8915088.1, "taker_buy_quote": 61446.8764555 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.006862, "high": 0.007164, "low": 0.006809, "close": 0.007059, "volume": 49233526.0, "close_time": 1774267199999, "quote_volume": 344676.320883, "trades": 3537, "taker_buy_base": 26417881.2, "taker_buy_quote": 184570.7802363 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.00706, "high": 0.007194, "low": 0.007025, "close": 0.007032, "volume": 45071893.2, "close_time": 1774281599999, "quote_volume": 320329.6805166, "trades": 2787, "taker_buy_base": 22329096.8, "taker_buy_quote": 158761.9319672 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.007034, "high": 0.007111, "low": 0.007005, "close": 0.007041, "volume": 14213180.2, "close_time": 1774295999999, "quote_volume": 100227.8680127, "trades": 1038, "taker_buy_base": 7286817.6, "taker_buy_quote": 51358.4576738 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.007042, "high": 0.007104, "low": 0.00701, "close": 0.007064, "volume": 19416558.4, "close_time": 1774310399999, "quote_volume": 136923.633037, "trades": 1112, "taker_buy_base": 11560945.5, "taker_buy_quote": 81523.9488556 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.007063, "high": 0.007082, "low": 0.006951, "close": 0.006998, "volume": 22937272.7, "close_time": 1774324799999, "quote_volume": 160504.9563343, "trades": 1305, "taker_buy_base": 11842316.0, "taker_buy_quote": 82820.7855614 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.007, "high": 0.007052, "low": 0.006944, "close": 0.007044, "volume": 18047521.1, "close_time": 1774339199999, "quote_volume": 126199.2628417, "trades": 1199, "taker_buy_base": 8568117.0, "taker_buy_quote": 59935.7613487 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.007046, "high": 0.007088, "low": 0.006985, "close": 0.007075, "volume": 23447521.6, "close_time": 1774353599999, "quote_volume": 164936.5065607, "trades": 2328, "taker_buy_base": 12025289.3, "taker_buy_quote": 84606.4108899 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.007077, "high": 0.007153, "low": 0.007013, "close": 0.007074, "volume": 68334433.0, "close_time": 1774367999999, "quote_volume": 484389.1927334, "trades": 5217, "taker_buy_base": 39484271.1, "taker_buy_quote": 279920.7305799 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.007073, "high": 0.007108, "low": 0.006998, "close": 0.007083, "volume": 27131802.8, "close_time": 1774382399999, "quote_volume": 191301.0271454, "trades": 1366, "taker_buy_base": 12669157.4, "taker_buy_quote": 89370.4861893 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.007081, "high": 0.007226, "low": 0.00708, "close": 0.007195, "volume": 33021884.9, "close_time": 1774396799999, "quote_volume": 237378.3946061, "trades": 2704, "taker_buy_base": 16697667.4, "taker_buy_quote": 119985.3248206 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.007197, "high": 0.007248, "low": 0.007166, "close": 0.007188, "volume": 34703369.9, "close_time": 1774411199999, "quote_volume": 249895.0253005, "trades": 3294, "taker_buy_base": 16531327.3, "taker_buy_quote": 119019.2491445 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.007187, "high": 0.007215, "low": 0.007147, "close": 0.00718, "volume": 21053542.9, "close_time": 1774425599999, "quote_volume": 151161.2495745, "trades": 1911, "taker_buy_base": 10395467.6, "taker_buy_quote": 74652.4110304 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.007182, "high": 0.007238, "low": 0.007171, "close": 0.007204, "volume": 48924410.8, "close_time": 1774439999999, "quote_volume": 351621.4445398, "trades": 5584, "taker_buy_base": 27438092.1, "taker_buy_quote": 197200.6863458 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.007204, "high": 0.007234, "low": 0.007103, "close": 0.007123, "volume": 38044644.4, "close_time": 1774454399999, "quote_volume": 273137.7842842, "trades": 5540, "taker_buy_base": 19324310.8, "taker_buy_quote": 138908.839226 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.007124, "high": 0.007181, "low": 0.007098, "close": 0.007107, "volume": 28024616.8, "close_time": 1774468799999, "quote_volume": 199942.8980499, "trades": 3906, "taker_buy_base": 14132318.7, "taker_buy_quote": 100837.5471803 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.007107, "high": 0.00713, "low": 0.007057, "close": 0.007101, "volume": 23518668.3, "close_time": 1774483199999, "quote_volume": 166827.4570544, "trades": 2669, "taker_buy_base": 11730800.4, "taker_buy_quote": 83215.4314242 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.007101, "high": 0.007106, "low": 0.006996, "close": 0.007007, "volume": 22009989.4, "close_time": 1774497599999, "quote_volume": 154888.9876052, "trades": 2610, "taker_buy_base": 10243673.9, "taker_buy_quote": 72132.1649078 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.007007, "high": 0.007012, "low": 0.006864, "close": 0.006908, "volume": 33922067.3, "close_time": 1774511999999, "quote_volume": 235147.1963343, "trades": 4565, "taker_buy_base": 18406857.5, "taker_buy_quote": 127581.9643251 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.006907, "high": 0.006907, "low": 0.006773, "close": 0.006796, "volume": 44259171.8, "close_time": 1774526399999, "quote_volume": 302725.1953571, "trades": 4394, "taker_buy_base": 21643547.5, "taker_buy_quote": 147975.0222998 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.006796, "high": 0.006925, "low": 0.006796, "close": 0.006825, "volume": 53068026.0, "close_time": 1774540799999, "quote_volume": 364047.216243, "trades": 6750, "taker_buy_base": 22602249.4, "taker_buy_quote": 155056.3528705 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.006824, "high": 0.006842, "low": 0.006759, "close": 0.006781, "volume": 37819066.4, "close_time": 1774555199999, "quote_volume": 257289.7661256, "trades": 4809, "taker_buy_base": 17357450.3, "taker_buy_quote": 118089.6342655 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.006781, "high": 0.006858, "low": 0.006746, "close": 0.0068, "volume": 52697730.8, "close_time": 1774569599999, "quote_volume": 358860.5175388, "trades": 4548, "taker_buy_base": 23219245.2, "taker_buy_quote": 158125.3705327 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.006799, "high": 0.006872, "low": 0.006786, "close": 0.00685, "volume": 28643257.2, "close_time": 1774583999999, "quote_volume": 195583.4753153, "trades": 2350, "taker_buy_base": 13443990.9, "taker_buy_quote": 91764.3097816 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.00685, "high": 0.006897, "low": 0.006795, "close": 0.006893, "volume": 32925354.7, "close_time": 1774598399999, "quote_volume": 225685.7576687, "trades": 2893, "taker_buy_base": 12278218.0, "taker_buy_quote": 84144.9871622 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.006895, "high": 0.006909, "low": 0.006651, "close": 0.006696, "volume": 93722848.0, "close_time": 1774612799999, "quote_volume": 630952.1663025, "trades": 8827, "taker_buy_base": 40756224.2, "taker_buy_quote": 274245.0050573 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.006697, "high": 0.006729, "low": 0.006636, "close": 0.006667, "volume": 76581711.2, "close_time": 1774627199999, "quote_volume": 511464.2842417, "trades": 6308, "taker_buy_base": 37867121.8, "taker_buy_quote": 252923.5160399 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.006666, "high": 0.006679, "low": 0.00664, "close": 0.006679, "volume": 13122811.4, "close_time": 1774641599999, "quote_volume": 87332.7770963, "trades": 1143, "taker_buy_base": 7061527.2, "taker_buy_quote": 47009.9210963 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.006685, "high": 0.006696, "low": 0.006655, "close": 0.00669, "volume": 4614475.2, "close_time": 1774655999999, "quote_volume": 30805.9933177, "trades": 569, "taker_buy_base": 2092737.2, "taker_buy_quote": 13973.2787823 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00666, "high": 0.006668, "low": 0.006588, "close": 0.006617, "volume": 21611459.4, "close_time": 1774670399999, "quote_volume": 143045.0037876, "trades": 2819, "taker_buy_base": 9996002.5, "taker_buy_quote": 66180.355477 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.006616, "high": 0.006709, "low": 0.006606, "close": 0.006709, "volume": 21271623.7, "close_time": 1774684799999, "quote_volume": 141544.4560047, "trades": 2700, "taker_buy_base": 11621313.6, "taker_buy_quote": 77353.28836 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.006707, "high": 0.006728, "low": 0.006672, "close": 0.006707, "volume": 23226033.7, "close_time": 1774699199999, "quote_volume": 155497.8156701, "trades": 2518, "taker_buy_base": 11076954.7, "taker_buy_quote": 74177.5074035 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.006707, "high": 0.006875, "low": 0.006681, "close": 0.006829, "volume": 31253256.5, "close_time": 1774713599999, "quote_volume": 211550.2141405, "trades": 5619, "taker_buy_base": 14471199.8, "taker_buy_quote": 97955.1532684 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.006829, "high": 0.006842, "low": 0.006767, "close": 0.006782, "volume": 11242889.0, "close_time": 1774727999999, "quote_volume": 76443.4173306, "trades": 2260, "taker_buy_base": 5205197.4, "taker_buy_quote": 35397.9367942 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.006782, "high": 0.006798, "low": 0.006653, "close": 0.006668, "volume": 26428448.0, "close_time": 1774742399999, "quote_volume": 177868.7505587, "trades": 3585, "taker_buy_base": 12217722.8, "taker_buy_quote": 82246.4634308 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.006668, "high": 0.006708, "low": 0.006635, "close": 0.006688, "volume": 21891612.6, "close_time": 1774756799999, "quote_volume": 146063.9855789, "trades": 3970, "taker_buy_base": 10849640.6, "taker_buy_quote": 72407.43539 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.006688, "high": 0.00669, "low": 0.006636, "close": 0.006642, "volume": 14892121.0, "close_time": 1774771199999, "quote_volume": 99151.4383798, "trades": 1891, "taker_buy_base": 7017870.6, "taker_buy_quote": 46727.1282548 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.006641, "high": 0.00665, "low": 0.00659, "close": 0.00663, "volume": 43752272.9, "close_time": 1774785599999, "quote_volume": 289960.4227517, "trades": 4304, "taker_buy_base": 15235383.8, "taker_buy_quote": 101007.5000969 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.00663, "high": 0.00663, "low": 0.006559, "close": 0.006581, "volume": 37335817.5, "close_time": 1774799999999, "quote_volume": 245850.093467, "trades": 5311, "taker_buy_base": 18316926.1, "taker_buy_quote": 120616.6188472 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.006581, "high": 0.006597, "low": 0.006532, "close": 0.006572, "volume": 18859212.8, "close_time": 1774814399999, "quote_volume": 123835.8488772, "trades": 1986, "taker_buy_base": 9245773.2, "taker_buy_quote": 60714.9804257 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.006571, "high": 0.00663, "low": 0.006406, "close": 0.006542, "volume": 57427264.5, "close_time": 1774828799999, "quote_volume": 376237.6577761, "trades": 4198, "taker_buy_base": 26503035.6, "taker_buy_quote": 173814.0151561 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.006542, "high": 0.006721, "low": 0.006533, "close": 0.006696, "volume": 29487584.7, "close_time": 1774843199999, "quote_volume": 195708.2201666, "trades": 2797, "taker_buy_base": 16419336.9, "taker_buy_quote": 108941.2920904 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.006695, "high": 0.006795, "low": 0.006695, "close": 0.006783, "volume": 26749850.3, "close_time": 1774857599999, "quote_volume": 180234.4560555, "trades": 4723, "taker_buy_base": 13894852.8, "taker_buy_quote": 93652.9706285 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.006783, "high": 0.00685, "low": 0.006744, "close": 0.006804, "volume": 28286182.8, "close_time": 1774871999999, "quote_volume": 192388.3844478, "trades": 3942, "taker_buy_base": 14128785.1, "taker_buy_quote": 96121.5418802 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.006805, "high": 0.006833, "low": 0.006728, "close": 0.006771, "volume": 16104419.0, "close_time": 1774886399999, "quote_volume": 109198.0003536, "trades": 1878, "taker_buy_base": 7724586.3, "taker_buy_quote": 52415.6111992 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.006773, "high": 0.006792, "low": 0.006664, "close": 0.006701, "volume": 20279481.1, "close_time": 1774900799999, "quote_volume": 136180.5919607, "trades": 2057, "taker_buy_base": 12454010.7, "taker_buy_quote": 83567.0100853 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.006704, "high": 0.006774, "low": 0.006658, "close": 0.006667, "volume": 18361588.9, "close_time": 1774915199999, "quote_volume": 123372.2820535, "trades": 3102, "taker_buy_base": 7842986.1, "taker_buy_quote": 52675.4187868 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.006668, "high": 0.006789, "low": 0.006662, "close": 0.006704, "volume": 39063483.8, "close_time": 1774929599999, "quote_volume": 262220.5750909, "trades": 7279, "taker_buy_base": 22933792.5, "taker_buy_quote": 153936.6368692 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.006705, "high": 0.006715, "low": 0.006669, "close": 0.0067, "volume": 15810539.1, "close_time": 1774943999999, "quote_volume": 105795.4494072, "trades": 1787, "taker_buy_base": 6810358.9, "taker_buy_quote": 45576.1739599 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.006701, "high": 0.006708, "low": 0.006584, "close": 0.006638, "volume": 27080518.7, "close_time": 1774958399999, "quote_volume": 179501.6204534, "trades": 3760, "taker_buy_base": 11937427.0, "taker_buy_quote": 79129.8426476 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.00664, "high": 0.006732, "low": 0.006624, "close": 0.00664, "volume": 34869718.3, "close_time": 1774972799999, "quote_volume": 232895.3114622, "trades": 5700, "taker_buy_base": 17852436.0, "taker_buy_quote": 119229.5031201 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00664, "high": 0.006788, "low": 0.00664, "close": 0.006762, "volume": 87853319.8, "close_time": 1774987199999, "quote_volume": 592526.0707447, "trades": 6254, "taker_buy_base": 30965601.9, "taker_buy_quote": 208630.002946 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.006762, "high": 0.006785, "low": 0.006739, "close": 0.00677, "volume": 18611739.5, "close_time": 1775001599999, "quote_volume": 125861.0715716, "trades": 2099, "taker_buy_base": 11370753.1, "taker_buy_quote": 76889.4128352 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.006771, "high": 0.006808, "low": 0.006747, "close": 0.006784, "volume": 25485378.0, "close_time": 1775015999999, "quote_volume": 172769.4909702, "trades": 2628, "taker_buy_base": 13783673.8, "taker_buy_quote": 93444.8817941 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.006785, "high": 0.006928, "low": 0.006779, "close": 0.006895, "volume": 38701040.1, "close_time": 1775030399999, "quote_volume": 265819.6738724, "trades": 4181, "taker_buy_base": 23438148.8, "taker_buy_quote": 160887.2921999 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.006896, "high": 0.006927, "low": 0.006863, "close": 0.006915, "volume": 23180032.3, "close_time": 1775044799999, "quote_volume": 159780.964983, "trades": 3665, "taker_buy_base": 11736057.3, "taker_buy_quote": 80915.4862986 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.006916, "high": 0.00698, "low": 0.006878, "close": 0.006946, "volume": 32268694.5, "close_time": 1775059199999, "quote_volume": 223366.3350664, "trades": 4940, "taker_buy_base": 20134269.5, "taker_buy_quote": 139399.8764596 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.006946, "high": 0.006982, "low": 0.006888, "close": 0.006891, "volume": 27628444.3, "close_time": 1775073599999, "quote_volume": 191627.6704045, "trades": 3153, "taker_buy_base": 11928917.8, "taker_buy_quote": 82756.455571 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.006891, "high": 0.006948, "low": 0.006872, "close": 0.006891, "volume": 20520349.4, "close_time": 1775087999999, "quote_volume": 141652.786964, "trades": 2567, "taker_buy_base": 10314374.9, "taker_buy_quote": 71226.4621755 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.006892, "high": 0.006987, "low": 0.00671, "close": 0.006725, "volume": 54835289.7, "close_time": 1775102399999, "quote_volume": 375320.1293553, "trades": 7384, "taker_buy_base": 27877344.4, "taker_buy_quote": 190713.598916 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.006723, "high": 0.006772, "low": 0.006676, "close": 0.006764, "volume": 25242904.8, "close_time": 1775116799999, "quote_volume": 169580.3997156, "trades": 2896, "taker_buy_base": 13315119.2, "taker_buy_quote": 89473.9164426 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.006765, "high": 0.00678, "low": 0.006647, "close": 0.006686, "volume": 23416111.3, "close_time": 1775131199999, "quote_volume": 157211.2783514, "trades": 3090, "taker_buy_base": 13179839.5, "taker_buy_quote": 88571.9414878 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.006685, "high": 0.006751, "low": 0.0066, "close": 0.006695, "volume": 30829628.0, "close_time": 1775145599999, "quote_volume": 205668.216452, "trades": 4870, "taker_buy_base": 14668639.6, "taker_buy_quote": 97900.1323865 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.006694, "high": 0.006776, "low": 0.006687, "close": 0.006727, "volume": 15949671.9, "close_time": 1775159999999, "quote_volume": 107236.8946991, "trades": 2290, "taker_buy_base": 8485725.2, "taker_buy_quote": 57052.8239055 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.006727, "high": 0.006744, "low": 0.006687, "close": 0.006743, "volume": 9113490.0, "close_time": 1775174399999, "quote_volume": 61265.9238223, "trades": 1578, "taker_buy_base": 4420246.2, "taker_buy_quote": 29707.3431366 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.006743, "high": 0.006875, "low": 0.006724, "close": 0.006858, "volume": 25878035.7, "close_time": 1775188799999, "quote_volume": 175885.8460273, "trades": 3409, "taker_buy_base": 13779389.6, "taker_buy_quote": 93630.7510162 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.006859, "high": 0.007049, "low": 0.006859, "close": 0.006938, "volume": 63602756.3, "close_time": 1775203199999, "quote_volume": 443777.7000079, "trades": 8194, "taker_buy_base": 34589135.3, "taker_buy_quote": 241272.1590982 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.006939, "high": 0.007109, "low": 0.006939, "close": 0.007037, "volume": 45197239.3, "close_time": 1775217599999, "quote_volume": 316722.9909634, "trades": 7387, "taker_buy_base": 24052533.2, "taker_buy_quote": 168500.8182534 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.007038, "high": 0.007069, "low": 0.006878, "close": 0.006895, "volume": 34764250.3, "close_time": 1775231999999, "quote_volume": 242174.2358927, "trades": 5322, "taker_buy_base": 15950173.3, "taker_buy_quote": 111239.32748 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.006894, "high": 0.007008, "low": 0.006887, "close": 0.006994, "volume": 22403646.3, "close_time": 1775246399999, "quote_volume": 155605.0273078, "trades": 2636, "taker_buy_base": 13646270.8, "taker_buy_quote": 94794.1257364 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.006993, "high": 0.007038, "low": 0.006974, "close": 0.006989, "volume": 24456001.9, "close_time": 1775260799999, "quote_volume": 171259.7974282, "trades": 2508, "taker_buy_base": 13413364.1, "taker_buy_quote": 93947.3440987 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00699, "high": 0.007325, "low": 0.00697, "close": 0.007238, "volume": 100040407.9, "close_time": 1775275199999, "quote_volume": 716311.2248215, "trades": 10187, "taker_buy_base": 55508361.3, "taker_buy_quote": 397580.6952296 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.007237, "high": 0.007648, "low": 0.007236, "close": 0.007616, "volume": 195737948.7, "close_time": 1775289599999, "quote_volume": 1461885.8854526, "trades": 17337, "taker_buy_base": 110477752.0, "taker_buy_quote": 825608.921782 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.007617, "high": 0.007666, "low": 0.007447, "close": 0.00764, "volume": 223813521.2, "close_time": 1775303999999, "quote_volume": 1696956.5693371, "trades": 19872, "taker_buy_base": 129542929.0, "taker_buy_quote": 982542.5595391 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.007638, "high": 0.007719, "low": 0.007333, "close": 0.007489, "volume": 181968417.9, "close_time": 1775318399999, "quote_volume": 1368782.9031299, "trades": 23780, "taker_buy_base": 101465060.3, "taker_buy_quote": 764845.861389 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.007486, "high": 0.007526, "low": 0.00737, "close": 0.007415, "volume": 49555029.1, "close_time": 1775332799999, "quote_volume": 369286.8625966, "trades": 5174, "taker_buy_base": 24303046.5, "taker_buy_quote": 181216.2940109 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.007416, "high": 0.007496, "low": 0.0074, "close": 0.007477, "volume": 30704693.8, "close_time": 1775347199999, "quote_volume": 228578.6695314, "trades": 3407, "taker_buy_base": 14647363.9, "taker_buy_quote": 109023.7897702 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.007479, "high": 0.007537, "low": 0.007374, "close": 0.007517, "volume": 46599380.0, "close_time": 1775361599999, "quote_volume": 347485.4135381, "trades": 5731, "taker_buy_base": 24857958.3, "taker_buy_quote": 185329.8779286 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.007517, "high": 0.007559, "low": 0.007345, "close": 0.007371, "volume": 59272412.2, "close_time": 1775375999999, "quote_volume": 442346.7910313, "trades": 5629, "taker_buy_base": 29184302.9, "taker_buy_quote": 217741.6130159 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.007372, "high": 0.00752, "low": 0.007364, "close": 0.007461, "volume": 39975103.2, "close_time": 1775390399999, "quote_volume": 298353.0637144, "trades": 4268, "taker_buy_base": 17963772.3, "taker_buy_quote": 133936.1127009 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00746, "high": 0.007535, "low": 0.00734, "close": 0.007521, "volume": 90695890.6, "close_time": 1775404799999, "quote_volume": 673648.9367692, "trades": 8200, "taker_buy_base": 49802468.4, "taker_buy_quote": 369803.8853833 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.007522, "high": 0.007543, "low": 0.007281, "close": 0.007322, "volume": 88677889.7, "close_time": 1775419199999, "quote_volume": 655621.2575705, "trades": 6620, "taker_buy_base": 46732741.5, "taker_buy_quote": 345822.5670575 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.007323, "high": 0.007454, "low": 0.007302, "close": 0.007439, "volume": 61189276.9, "close_time": 1775433599999, "quote_volume": 451749.9143039, "trades": 5209, "taker_buy_base": 40101818.1, "taker_buy_quote": 296111.2908733 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00744, "high": 0.007546, "low": 0.007387, "close": 0.0075, "volume": 57060953.7, "close_time": 1775447999999, "quote_volume": 426485.4976321, "trades": 6262, "taker_buy_base": 25679091.1, "taker_buy_quote": 192114.8884654 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.007501, "high": 0.007509, "low": 0.007433, "close": 0.00749, "volume": 19194353.9, "close_time": 1775462399999, "quote_volume": 143421.1169402, "trades": 2741, "taker_buy_base": 9731148.1, "taker_buy_quote": 72708.8382631 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.007489, "high": 0.007539, "low": 0.007455, "close": 0.007496, "volume": 44540074.7, "close_time": 1775476799999, "quote_volume": 334317.730319, "trades": 5890, "taker_buy_base": 24307475.9, "taker_buy_quote": 182476.5494193 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.007495, "high": 0.007503, "low": 0.007393, "close": 0.007436, "volume": 27616971.0, "close_time": 1775491199999, "quote_volume": 205582.9245625, "trades": 4296, "taker_buy_base": 13947248.1, "taker_buy_quote": 103811.4898631 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.007435, "high": 0.007442, "low": 0.007357, "close": 0.007368, "volume": 16423686.7, "close_time": 1775505599999, "quote_volume": 121565.8563367, "trades": 2271, "taker_buy_base": 8295109.3, "taker_buy_quote": 61412.5132185 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.007369, "high": 0.00738, "low": 0.007108, "close": 0.007142, "volume": 68009870.8, "close_time": 1775519999999, "quote_volume": 490866.1859421, "trades": 6032, "taker_buy_base": 30064623.2, "taker_buy_quote": 216997.3718063 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.007142, "high": 0.007172, "low": 0.007063, "close": 0.007095, "volume": 32059481.0, "close_time": 1775534399999, "quote_volume": 228443.6894733, "trades": 4181, "taker_buy_base": 15152036.2, "taker_buy_quote": 107966.0870329 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.007095, "high": 0.007143, "low": 0.007051, "close": 0.007112, "volume": 26313402.5, "close_time": 1775548799999, "quote_volume": 186662.2974422, "trades": 3565, "taker_buy_base": 12082896.6, "taker_buy_quote": 85746.3177228 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.007112, "high": 0.00714, "low": 0.007016, "close": 0.00705, "volume": 43459356.2, "close_time": 1775563199999, "quote_volume": 308227.2155572, "trades": 4825, "taker_buy_base": 15713744.8, "taker_buy_quote": 111300.6640208 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.007049, "high": 0.007076, "low": 0.006977, "close": 0.007004, "volume": 39962005.1, "close_time": 1775577599999, "quote_volume": 280170.1723936, "trades": 5205, "taker_buy_base": 20552302.2, "taker_buy_quote": 144094.3488844 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.007003, "high": 0.007087, "low": 0.006971, "close": 0.007085, "volume": 46162470.8, "close_time": 1775591999999, "quote_volume": 324516.8635518, "trades": 3963, "taker_buy_base": 22562330.2, "taker_buy_quote": 158640.8725288 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.007086, "high": 0.007497, "low": 0.007051, "close": 0.007457, "volume": 93760637.5, "close_time": 1775606399999, "quote_volume": 684843.0726071, "trades": 9131, "taker_buy_base": 47754022.6, "taker_buy_quote": 349369.4994946 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.007458, "high": 0.007586, "low": 0.007376, "close": 0.007441, "volume": 67268165.3, "close_time": 1775620799999, "quote_volume": 502425.7165141, "trades": 8134, "taker_buy_base": 39086312.2, "taker_buy_quote": 292157.7554259 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.007442, "high": 0.007518, "low": 0.007442, "close": 0.007481, "volume": 22941616.2, "close_time": 1775635199999, "quote_volume": 171456.2555286, "trades": 2482, "taker_buy_base": 13610385.7, "taker_buy_quote": 101715.2020855 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00748, "high": 0.007487, "low": 0.00738, "close": 0.00744, "volume": 22968606.5, "close_time": 1775649599999, "quote_volume": 170934.5481487, "trades": 2436, "taker_buy_base": 10235147.2, "taker_buy_quote": 76195.0200154 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.007441, "high": 0.00746, "low": 0.007288, "close": 0.007328, "volume": 38363237.6, "close_time": 1775663999999, "quote_volume": 282886.6095917, "trades": 4204, "taker_buy_base": 15740256.0, "taker_buy_quote": 116119.9880772 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.007326, "high": 0.007387, "low": 0.007245, "close": 0.007302, "volume": 51966727.5, "close_time": 1775678399999, "quote_volume": 379703.6277011, "trades": 4169, "taker_buy_base": 19328842.2, "taker_buy_quote": 141259.3100302 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.007299, "high": 0.007339, "low": 0.00718, "close": 0.007185, "volume": 28579346.9, "close_time": 1775692799999, "quote_volume": 207193.6239606, "trades": 3089, "taker_buy_base": 11553836.7, "taker_buy_quote": 83787.6059117 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.007184, "high": 0.0072, "low": 0.007097, "close": 0.007159, "volume": 31513076.8, "close_time": 1775707199999, "quote_volume": 225214.0245687, "trades": 3865, "taker_buy_base": 15656337.9, "taker_buy_quote": 111878.8785693 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.007158, "high": 0.007191, "low": 0.007136, "close": 0.007179, "volume": 25304570.5, "close_time": 1775721599999, "quote_volume": 181373.1217426, "trades": 2025, "taker_buy_base": 12874836.1, "taker_buy_quote": 92291.4369218 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00718, "high": 0.007219, "low": 0.007153, "close": 0.007154, "volume": 14529916.3, "close_time": 1775735999999, "quote_volume": 104313.0110964, "trades": 1756, "taker_buy_base": 6334657.8, "taker_buy_quote": 45487.3002528 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.007155, "high": 0.007228, "low": 0.007045, "close": 0.007203, "volume": 58515291.1, "close_time": 1775750399999, "quote_volume": 417108.3288373, "trades": 4659, "taker_buy_base": 25196470.8, "taker_buy_quote": 179592.7957244 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.007205, "high": 0.007241, "low": 0.007175, "close": 0.007205, "volume": 22832190.9, "close_time": 1775764799999, "quote_volume": 164621.2436703, "trades": 2817, "taker_buy_base": 9359315.5, "taker_buy_quote": 67466.4283986 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.007206, "high": 0.007302, "low": 0.007114, "close": 0.007125, "volume": 36385609.3, "close_time": 1775779199999, "quote_volume": 261526.4731949, "trades": 3715, "taker_buy_base": 19073601.9, "taker_buy_quote": 136955.3391405 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.007126, "high": 0.007147, "low": 0.007054, "close": 0.007056, "volume": 31441242.0, "close_time": 1775793599999, "quote_volume": 223214.5260615, "trades": 3955, "taker_buy_base": 14714616.9, "taker_buy_quote": 104479.4643624 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.007057, "high": 0.007101, "low": 0.007001, "close": 0.007007, "volume": 22445195.0, "close_time": 1775807999999, "quote_volume": 158316.9000197, "trades": 2996, "taker_buy_base": 10895838.8, "taker_buy_quote": 76857.1721808 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.007006, "high": 0.007055, "low": 0.006982, "close": 0.00702, "volume": 47890262.6, "close_time": 1775822399999, "quote_volume": 336472.1080263, "trades": 3825, "taker_buy_base": 17126656.9, "taker_buy_quote": 120360.8655907 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.007019, "high": 0.007555, "low": 0.007013, "close": 0.007198, "volume": 100690812.2, "close_time": 1775836799999, "quote_volume": 721426.7579377, "trades": 9775, "taker_buy_base": 47283265.2, "taker_buy_quote": 339059.7031814 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.007199, "high": 0.007286, "low": 0.00715, "close": 0.007266, "volume": 41103640.2, "close_time": 1775851199999, "quote_volume": 296937.9382024, "trades": 4079, "taker_buy_base": 21898840.7, "taker_buy_quote": 158176.6430367 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.007264, "high": 0.007264, "low": 0.00706, "close": 0.007077, "volume": 41198914.5, "close_time": 1775865599999, "quote_volume": 294581.0033562, "trades": 2846, "taker_buy_base": 20779525.6, "taker_buy_quote": 148492.2798468 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.007078, "high": 0.007085, "low": 0.00699, "close": 0.006998, "volume": 46474304.4, "close_time": 1775879999999, "quote_volume": 327459.4776244, "trades": 3517, "taker_buy_base": 22351920.4, "taker_buy_quote": 157480.6223928 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.006999, "high": 0.007044, "low": 0.006983, "close": 0.007007, "volume": 25857667.8, "close_time": 1775894399999, "quote_volume": 181266.6497461, "trades": 2966, "taker_buy_base": 14189157.3, "taker_buy_quote": 99447.1897573 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.007006, "high": 0.007063, "low": 0.006982, "close": 0.007041, "volume": 38278078.3, "close_time": 1775908799999, "quote_volume": 268324.0388511, "trades": 2488, "taker_buy_base": 13801281.1, "taker_buy_quote": 96757.144762 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.00704, "high": 0.00704, "low": 0.006949, "close": 0.007004, "volume": 36245505.9, "close_time": 1775923199999, "quote_volume": 253898.2415848, "trades": 2869, "taker_buy_base": 14302658.7, "taker_buy_quote": 100212.0113098 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.007003, "high": 0.00715, "low": 0.006992, "close": 0.007149, "volume": 32317146.8, "close_time": 1775937599999, "quote_volume": 228693.4946955, "trades": 2805, "taker_buy_base": 18764065.5, "taker_buy_quote": 132845.0064993 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.00715, "high": 0.007163, "low": 0.006982, "close": 0.006999, "volume": 52337703.5, "close_time": 1775951999999, "quote_volume": 369208.3812579, "trades": 4237, "taker_buy_base": 25767560.7, "taker_buy_quote": 181846.7527403 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.007002, "high": 0.007054, "low": 0.006805, "close": 0.006861, "volume": 67462338.6, "close_time": 1775966399999, "quote_volume": 466002.6070924, "trades": 6735, "taker_buy_base": 28900440.7, "taker_buy_quote": 199858.710377 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.00686, "high": 0.006882, "low": 0.006824, "close": 0.006838, "volume": 15759147.9, "close_time": 1775980799999, "quote_volume": 107978.3297785, "trades": 1544, "taker_buy_base": 7975672.5, "taker_buy_quote": 54644.5699379 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.006838, "high": 0.006859, "low": 0.006791, "close": 0.006831, "volume": 20876944.5, "close_time": 1775995199999, "quote_volume": 142708.3366932, "trades": 2108, "taker_buy_base": 9785327.7, "taker_buy_quote": 66897.539662 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.006828, "high": 0.006841, "low": 0.006762, "close": 0.006791, "volume": 36065382.7, "close_time": 1776009599999, "quote_volume": 245147.1782417, "trades": 3263, "taker_buy_base": 18828799.7, "taker_buy_quote": 127951.3465767 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.00679, "high": 0.006847, "low": 0.006779, "close": 0.0068, "volume": 17655051.0, "close_time": 1776023999999, "quote_volume": 120229.0730578, "trades": 1686, "taker_buy_base": 8375860.5, "taker_buy_quote": 57023.6646374 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.006799, "high": 0.006844, "low": 0.006703, "close": 0.006737, "volume": 41220886.4, "close_time": 1776038399999, "quote_volume": 278812.0672214, "trades": 3881, "taker_buy_base": 19477445.1, "taker_buy_quote": 131724.3672075 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.006737, "high": 0.006799, "low": 0.006724, "close": 0.006761, "volume": 30884666.4, "close_time": 1776052799999, "quote_volume": 208885.8973875, "trades": 2638, "taker_buy_base": 15336296.1, "taker_buy_quote": 103710.7189565 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.006761, "high": 0.006787, "low": 0.006703, "close": 0.00673, "volume": 42509008.8, "close_time": 1776067199999, "quote_volume": 286677.0964999, "trades": 3055, "taker_buy_base": 18682362.5, "taker_buy_quote": 126008.258606 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.00673, "high": 0.006781, "low": 0.006703, "close": 0.00676, "volume": 23094448.3, "close_time": 1776081599999, "quote_volume": 155474.7312793, "trades": 2196, "taker_buy_base": 7652212.0, "taker_buy_quote": 51615.1668673 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.006767, "high": 0.00678, "low": 0.006758, "close": 0.006759, "volume": 1490322.9, "close_time": 1776095999999, "quote_volume": 10088.6652105, "trades": 133, "taker_buy_base": 703025.0, "taker_buy_quote": 4760.2618131 } ] }, "1d": { "count": 747, "start_date": "2024-03-28T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1711584000000, "datetime": "2024-03-28T00:00:00", "open": 0.0443, "high": 0.04798, "low": 0.04288, "close": 0.04672, "volume": 586338447.0, "close_time": 1711670399999, "quote_volume": 26724789.858412, "trades": 126554, "taker_buy_base": 310742609.7, "taker_buy_quote": 14177993.310601 }, { "timestamp": 1711670400000, "datetime": "2024-03-29T00:00:00", "open": 0.04672, "high": 0.0475, "low": 0.04501, "close": 0.04704, "volume": 429976512.1, "close_time": 1711756799999, "quote_volume": 19823625.645792, "trades": 95066, "taker_buy_base": 210799673.8, "taker_buy_quote": 9724715.892347 }, { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 0.04705, "high": 0.04711, "low": 0.04456, "close": 0.04488, "volume": 261794140.2, "close_time": 1711843199999, "quote_volume": 11969444.174433, "trades": 51691, "taker_buy_base": 120929254.4, "taker_buy_quote": 5529854.708203 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 0.04487, "high": 0.04694, "low": 0.04447, "close": 0.04611, "volume": 242375629.4, "close_time": 1711929599999, "quote_volume": 11094058.509557, "trades": 53339, "taker_buy_base": 117911697.6, "taker_buy_quote": 5397606.85977 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 0.0461, "high": 0.04751, "low": 0.043, "close": 0.04432, "volume": 502137593.9, "close_time": 1712015999999, "quote_volume": 22697217.313968, "trades": 109604, "taker_buy_base": 249592471.8, "taker_buy_quote": 11287686.707342 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 0.04432, "high": 0.04432, "low": 0.04015, "close": 0.04101, "volume": 446734394.6, "close_time": 1712102399999, "quote_volume": 18565570.33288, "trades": 95889, "taker_buy_base": 214742285.9, "taker_buy_quote": 8920563.961788 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 0.04102, "high": 0.04308, "low": 0.0399, "close": 0.04081, "volume": 350808695.2, "close_time": 1712188799999, "quote_volume": 14564045.03132, "trades": 65239, "taker_buy_base": 167265327.7, "taker_buy_quote": 6949211.126724 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 0.0408, "high": 0.043, "low": 0.03977, "close": 0.04178, "volume": 283965922.3, "close_time": 1712275199999, "quote_volume": 11811572.74779, "trades": 50180, "taker_buy_base": 143037083.6, "taker_buy_quote": 5956933.991739 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 0.04175, "high": 0.04209, "low": 0.03872, "close": 0.04034, "volume": 333768725.3, "close_time": 1712361599999, "quote_volume": 13397501.692298, "trades": 57798, "taker_buy_base": 154590640.7, "taker_buy_quote": 6216519.832901 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 0.04034, "high": 0.04198, "low": 0.04007, "close": 0.04152, "volume": 146247595.9, "close_time": 1712447999999, "quote_volume": 5970936.527527, "trades": 29203, "taker_buy_base": 74878258.3, "taker_buy_quote": 3057755.460529 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 0.04152, "high": 0.04363, "low": 0.04113, "close": 0.04253, "volume": 205113311.6, "close_time": 1712534399999, "quote_volume": 8715933.407302, "trades": 41455, "taker_buy_base": 101851297.4, "taker_buy_quote": 4328360.231881 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 0.04253, "high": 0.0478, "low": 0.04141, "close": 0.04681, "volume": 747234322.1, "close_time": 1712620799999, "quote_volume": 34098087.487951, "trades": 151119, "taker_buy_base": 369436926.7, "taker_buy_quote": 16873744.0738 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 0.04681, "high": 0.04704, "low": 0.04329, "close": 0.04355, "volume": 411992775.8, "close_time": 1712707199999, "quote_volume": 18551421.035467, "trades": 88802, "taker_buy_base": 195308370.1, "taker_buy_quote": 8804180.02944 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 0.04356, "high": 0.04662, "low": 0.04203, "close": 0.04647, "volume": 512653247.1, "close_time": 1712793599999, "quote_volume": 22808790.389454, "trades": 119034, "taker_buy_base": 263744610.6, "taker_buy_quote": 11749131.98279 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.04648, "high": 0.04928, "low": 0.04539, "close": 0.0481, "volume": 706827337.2, "close_time": 1712879999999, "quote_volume": 33669675.397987, "trades": 172527, "taker_buy_base": 348764935.4, "taker_buy_quote": 16623538.123625 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.0481, "high": 0.05155, "low": 0.04034, "close": 0.043, "volume": 1599830468.2, "close_time": 1712966399999, "quote_volume": 74882393.025128, "trades": 337817, "taker_buy_base": 831535739.5, "taker_buy_quote": 39021200.757533 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.04297, "high": 0.04715, "low": 0.035, "close": 0.0401, "volume": 1845344740.5, "close_time": 1713052799999, "quote_volume": 76529777.338265, "trades": 454891, "taker_buy_base": 930422342.8, "taker_buy_quote": 38663568.666047 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.0401, "high": 0.04372, "low": 0.03758, "close": 0.04303, "volume": 939149043.6, "close_time": 1713139199999, "quote_volume": 38046224.130778, "trades": 227040, "taker_buy_base": 464304354.5, "taker_buy_quote": 18821247.53903 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.04303, "high": 0.0475, "low": 0.04, "close": 0.04136, "volume": 1094217135.9, "close_time": 1713225599999, "quote_volume": 48060870.503886, "trades": 254354, "taker_buy_base": 526245757.4, "taker_buy_quote": 23089482.313003 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.04135, "high": 0.04144, "low": 0.03792, "close": 0.03985, "volume": 792211984.0, "close_time": 1713311999999, "quote_volume": 31309537.961925, "trades": 158015, "taker_buy_base": 403491738.7, "taker_buy_quote": 15960797.472466 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.03986, "high": 0.0409, "low": 0.03691, "close": 0.03798, "volume": 550820376.2, "close_time": 1713398399999, "quote_volume": 21455457.807759, "trades": 110318, "taker_buy_base": 268327097.8, "taker_buy_quote": 10457656.52538 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.03796, "high": 0.04019, "low": 0.03698, "close": 0.03966, "volume": 417116059.3, "close_time": 1713484799999, "quote_volume": 16120583.420768, "trades": 86925, "taker_buy_base": 214473139.5, "taker_buy_quote": 8291657.902674 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.03966, "high": 0.0414, "low": 0.03657, "close": 0.0405, "volume": 648317956.4, "close_time": 1713571199999, "quote_volume": 25791871.640564, "trades": 146832, "taker_buy_base": 320226264.3, "taker_buy_quote": 12747382.735978 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.04049, "high": 0.04261, "low": 0.03987, "close": 0.04239, "volume": 328098650.1, "close_time": 1713657599999, "quote_volume": 13582768.556045, "trades": 70583, "taker_buy_base": 158996798.9, "taker_buy_quote": 6582144.141144 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.04238, "high": 0.0429, "low": 0.04092, "close": 0.04124, "volume": 286832003.7, "close_time": 1713743999999, "quote_volume": 12024441.363958, "trades": 69069, "taker_buy_base": 133202857.4, "taker_buy_quote": 5587686.415751 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.04123, "high": 0.04308, "low": 0.04111, "close": 0.04259, "volume": 268595830.4, "close_time": 1713830399999, "quote_volume": 11309670.362624, "trades": 60004, "taker_buy_base": 133397646.4, "taker_buy_quote": 5616680.981222 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.04258, "high": 0.0434, "low": 0.04141, "close": 0.04157, "volume": 267998384.0, "close_time": 1713916799999, "quote_volume": 11289868.16238, "trades": 61096, "taker_buy_base": 124341072.0, "taker_buy_quote": 5239123.061942 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.04156, "high": 0.04331, "low": 0.03921, "close": 0.03977, "volume": 452483138.3, "close_time": 1714003199999, "quote_volume": 18716024.884096, "trades": 84891, "taker_buy_base": 219943979.0, "taker_buy_quote": 9098088.846997 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.03976, "high": 0.04053, "low": 0.03853, "close": 0.03978, "volume": 334189073.2, "close_time": 1714089599999, "quote_volume": 13213558.879341, "trades": 61715, "taker_buy_base": 176435341.2, "taker_buy_quote": 6978708.641507 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.03979, "high": 0.03999, "low": 0.03863, "close": 0.03928, "volume": 261325327.8, "close_time": 1714175999999, "quote_volume": 10291758.887457, "trades": 50800, "taker_buy_base": 133953314.8, "taker_buy_quote": 5276354.927279 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.0393, "high": 0.03971, "low": 0.03759, "close": 0.03929, "volume": 247512156.6, "close_time": 1714262399999, "quote_volume": 9605462.39333, "trades": 49287, "taker_buy_base": 125347047.3, "taker_buy_quote": 4867191.984288 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.03929, "high": 0.04059, "low": 0.03919, "close": 0.0394, "volume": 180070328.9, "close_time": 1714348799999, "quote_volume": 7193627.789919, "trades": 36533, "taker_buy_base": 93121936.2, "taker_buy_quote": 3720039.961816 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.03941, "high": 0.04041, "low": 0.03795, "close": 0.03949, "volume": 356676470.1, "close_time": 1714435199999, "quote_volume": 13926645.059974, "trades": 80122, "taker_buy_base": 178060928.3, "taker_buy_quote": 6957504.911201 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.03951, "high": 0.04036, "low": 0.0351, "close": 0.03607, "volume": 393701570.3, "close_time": 1714521599999, "quote_volume": 14516391.973628, "trades": 77067, "taker_buy_base": 189151068.6, "taker_buy_quote": 6966878.914239 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.03607, "high": 0.03614, "low": 0.033, "close": 0.03522, "volume": 505298694.2, "close_time": 1714607999999, "quote_volume": 17458605.882901, "trades": 100767, "taker_buy_base": 234211757.8, "taker_buy_quote": 8091652.631066 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.03522, "high": 0.03557, "low": 0.0339, "close": 0.0351, "volume": 234493547.3, "close_time": 1714694399999, "quote_volume": 8176581.894217, "trades": 50271, "taker_buy_base": 117556598.8, "taker_buy_quote": 4099617.646198 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.0351, "high": 0.03764, "low": 0.03466, "close": 0.03722, "volume": 293263663.1, "close_time": 1714780799999, "quote_volume": 10636779.96034, "trades": 60893, "taker_buy_base": 151998841.8, "taker_buy_quote": 5517749.908514 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.03722, "high": 0.03791, "low": 0.03666, "close": 0.03714, "volume": 176555544.1, "close_time": 1714867199999, "quote_volume": 6577222.963562, "trades": 38341, "taker_buy_base": 84472134.5, "taker_buy_quote": 3146669.680084 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.03714, "high": 0.03766, "low": 0.03631, "close": 0.03733, "volume": 158196305.9, "close_time": 1714953599999, "quote_volume": 5861489.100041, "trades": 35803, "taker_buy_base": 78503114.4, "taker_buy_quote": 2910525.672515 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.03735, "high": 0.03869, "low": 0.03591, "close": 0.03593, "volume": 305284067.9, "close_time": 1715039999999, "quote_volume": 11349405.380937, "trades": 68041, "taker_buy_base": 150013277.8, "taker_buy_quote": 5576470.00513 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.03594, "high": 0.03692, "low": 0.0354, "close": 0.03551, "volume": 239229259.9, "close_time": 1715126399999, "quote_volume": 8637390.158844, "trades": 47640, "taker_buy_base": 119894009.2, "taker_buy_quote": 4330576.726966 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.03551, "high": 0.03617, "low": 0.03478, "close": 0.03509, "volume": 274077432.3, "close_time": 1715212799999, "quote_volume": 9686778.980441, "trades": 50360, "taker_buy_base": 134883657.6, "taker_buy_quote": 4767946.055446 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.03509, "high": 0.03586, "low": 0.03427, "close": 0.03565, "volume": 188446944.5, "close_time": 1715299199999, "quote_volume": 6619340.109846, "trades": 41522, "taker_buy_base": 94244485.0, "taker_buy_quote": 3311957.9805 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.03566, "high": 0.0364, "low": 0.03425, "close": 0.03463, "volume": 266391583.7, "close_time": 1715385599999, "quote_volume": 9371871.47395, "trades": 55527, "taker_buy_base": 145032782.9, "taker_buy_quote": 5101899.397902 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.03464, "high": 0.03532, "low": 0.03426, "close": 0.0344, "volume": 154105500.8, "close_time": 1715471999999, "quote_volume": 5367420.885772, "trades": 32465, "taker_buy_base": 87009035.6, "taker_buy_quote": 3031245.207476 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.0344, "high": 0.03516, "low": 0.03408, "close": 0.03434, "volume": 139744515.6, "close_time": 1715558399999, "quote_volume": 4824138.484595, "trades": 28350, "taker_buy_base": 69341810.6, "taker_buy_quote": 2395199.443175 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.03435, "high": 0.03459, "low": 0.03261, "close": 0.03368, "volume": 298166764.6, "close_time": 1715644799999, "quote_volume": 10055254.667557, "trades": 56110, "taker_buy_base": 155073184.4, "taker_buy_quote": 5230474.615593 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.03368, "high": 0.03425, "low": 0.03292, "close": 0.03335, "volume": 174884481.9, "close_time": 1715731199999, "quote_volume": 5861715.644203, "trades": 47007, "taker_buy_base": 82411172.0, "taker_buy_quote": 2762456.115076 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.03334, "high": 0.03558, "low": 0.03314, "close": 0.0354, "volume": 236939658.6, "close_time": 1715817599999, "quote_volume": 8186841.001145, "trades": 55780, "taker_buy_base": 119515138.0, "taker_buy_quote": 4133392.194788 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.0354, "high": 0.03642, "low": 0.03481, "close": 0.03525, "volume": 249629556.9, "close_time": 1715903999999, "quote_volume": 8879234.947091, "trades": 56225, "taker_buy_base": 119814274.1, "taker_buy_quote": 4266957.130044 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.03525, "high": 0.03669, "low": 0.03479, "close": 0.03596, "volume": 172669128.7, "close_time": 1715990399999, "quote_volume": 6200851.999754, "trades": 37225, "taker_buy_base": 86363494.7, "taker_buy_quote": 3101108.191811 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.03595, "high": 0.03629, "low": 0.03521, "close": 0.03527, "volume": 149297223.8, "close_time": 1716076799999, "quote_volume": 5338461.039083, "trades": 33674, "taker_buy_base": 67561519.2, "taker_buy_quote": 2414981.789573 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.03527, "high": 0.03554, "low": 0.03388, "close": 0.03427, "volume": 170626788.3, "close_time": 1716163199999, "quote_volume": 5932092.396581, "trades": 34851, "taker_buy_base": 87682034.4, "taker_buy_quote": 3050994.988102 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.03428, "high": 0.0369, "low": 0.03361, "close": 0.03684, "volume": 301230802.5, "close_time": 1716249599999, "quote_volume": 10628672.547522, "trades": 62146, "taker_buy_base": 157623671.8, "taker_buy_quote": 5563408.971443 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.03685, "high": 0.0375, "low": 0.036, "close": 0.03653, "volume": 345710931.8, "close_time": 1716335999999, "quote_volume": 12715028.025847, "trades": 75423, "taker_buy_base": 162455286.9, "taker_buy_quote": 5977955.168537 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.03651, "high": 0.03678, "low": 0.03529, "close": 0.03587, "volume": 257503207.4, "close_time": 1716422399999, "quote_volume": 9302792.107233, "trades": 67402, "taker_buy_base": 117844572.2, "taker_buy_quote": 4259118.639154 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.03587, "high": 0.03669, "low": 0.03344, "close": 0.03513, "volume": 390369028.8, "close_time": 1716508799999, "quote_volume": 13754069.666982, "trades": 80043, "taker_buy_base": 194199502.6, "taker_buy_quote": 6837697.640577 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.03513, "high": 0.03543, "low": 0.03406, "close": 0.03534, "volume": 163709063.0, "close_time": 1716595199999, "quote_volume": 5717830.259223, "trades": 36975, "taker_buy_base": 82334424.1, "taker_buy_quote": 2875858.042134 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.03534, "high": 0.03577, "low": 0.03512, "close": 0.03558, "volume": 104357439.2, "close_time": 1716681599999, "quote_volume": 3695589.700342, "trades": 23026, "taker_buy_base": 51385518.3, "taker_buy_quote": 1819851.946169 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.03558, "high": 0.03619, "low": 0.0349, "close": 0.0356, "volume": 209213478.9, "close_time": 1716767999999, "quote_volume": 7421612.587663, "trades": 40036, "taker_buy_base": 112030148.9, "taker_buy_quote": 3976329.876428 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.03561, "high": 0.03728, "low": 0.03507, "close": 0.03661, "volume": 293578688.3, "close_time": 1716854399999, "quote_volume": 10647587.117386, "trades": 55397, "taker_buy_base": 141222266.3, "taker_buy_quote": 5129157.931015 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.03662, "high": 0.03666, "low": 0.03516, "close": 0.0358, "volume": 237470996.0, "close_time": 1716940799999, "quote_volume": 8498623.831331, "trades": 51700, "taker_buy_base": 112659186.2, "taker_buy_quote": 4031653.553025 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.03581, "high": 0.03636, "low": 0.03508, "close": 0.03516, "volume": 208725060.7, "close_time": 1717027199999, "quote_volume": 7443210.309029, "trades": 43374, "taker_buy_base": 92943117.9, "taker_buy_quote": 3315503.057959 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.03516, "high": 0.03552, "low": 0.03404, "close": 0.03432, "volume": 154156559.4, "close_time": 1717113599999, "quote_volume": 5361388.850135, "trades": 37024, "taker_buy_base": 70615243.3, "taker_buy_quote": 2455319.551009 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.03432, "high": 0.03461, "low": 0.03336, "close": 0.03394, "volume": 189840740.0, "close_time": 1717199999999, "quote_volume": 6449880.023794, "trades": 44972, "taker_buy_base": 90536537.5, "taker_buy_quote": 3077251.446535 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.03394, "high": 0.03399, "low": 0.03354, "close": 0.0337, "volume": 82723149.4, "close_time": 1717286399999, "quote_volume": 2789270.350036, "trades": 23753, "taker_buy_base": 40947209.8, "taker_buy_quote": 1380775.161044 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.0337, "high": 0.03403, "low": 0.03316, "close": 0.03331, "volume": 127746821.5, "close_time": 1717372799999, "quote_volume": 4290696.518069, "trades": 30018, "taker_buy_base": 61103285.1, "taker_buy_quote": 2052283.965265 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.0333, "high": 0.03458, "low": 0.03311, "close": 0.03369, "volume": 273958682.1, "close_time": 1717459199999, "quote_volume": 9317345.639249, "trades": 58427, "taker_buy_base": 131360852.3, "taker_buy_quote": 4467678.879222 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.03368, "high": 0.03451, "low": 0.03324, "close": 0.03428, "volume": 194316546.8, "close_time": 1717545599999, "quote_volume": 6599502.110262, "trades": 40913, "taker_buy_base": 102763358.9, "taker_buy_quote": 3489923.499811 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.03429, "high": 0.03578, "low": 0.03425, "close": 0.03555, "volume": 266331444.9, "close_time": 1717631999999, "quote_volume": 9353272.077835, "trades": 48865, "taker_buy_base": 125961821.1, "taker_buy_quote": 4423732.264394 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.03556, "high": 0.03662, "low": 0.03501, "close": 0.03578, "volume": 247955644.0, "close_time": 1717718399999, "quote_volume": 8859838.075676, "trades": 50477, "taker_buy_base": 125343329.9, "taker_buy_quote": 4483129.66095 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.03578, "high": 0.03647, "low": 0.03006, "close": 0.03285, "volume": 522362889.7, "close_time": 1717804799999, "quote_volume": 17511328.632711, "trades": 114267, "taker_buy_base": 266829869.4, "taker_buy_quote": 8935523.009012 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.03284, "high": 0.03292, "low": 0.03113, "close": 0.03161, "volume": 288405727.3, "close_time": 1717891199999, "quote_volume": 9232375.406815, "trades": 45118, "taker_buy_base": 155235436.9, "taker_buy_quote": 4969939.025042 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.03161, "high": 0.03224, "low": 0.03115, "close": 0.03191, "volume": 140788494.4, "close_time": 1717977599999, "quote_volume": 4463427.176234, "trades": 25069, "taker_buy_base": 72248772.6, "taker_buy_quote": 2291052.10808 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.03192, "high": 0.03193, "low": 0.03073, "close": 0.03108, "volume": 182093408.2, "close_time": 1718063999999, "quote_volume": 5707507.072134, "trades": 36589, "taker_buy_base": 84126454.1, "taker_buy_quote": 2637521.479503 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.03108, "high": 0.03111, "low": 0.02899, "close": 0.02983, "volume": 330003290.1, "close_time": 1718150399999, "quote_volume": 9885980.97816, "trades": 63449, "taker_buy_base": 160213529.8, "taker_buy_quote": 4802435.383555 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.02983, "high": 0.0321, "low": 0.02911, "close": 0.03131, "volume": 271155479.9, "close_time": 1718236799999, "quote_volume": 8397225.990329, "trades": 58419, "taker_buy_base": 137052392.1, "taker_buy_quote": 4242777.756552 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.03131, "high": 0.03134, "low": 0.02938, "close": 0.02959, "volume": 191499559.8, "close_time": 1718323199999, "quote_volume": 5782724.821807, "trades": 52482, "taker_buy_base": 91717217.9, "taker_buy_quote": 2770754.278953 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.02959, "high": 0.02996, "low": 0.0278, "close": 0.02854, "volume": 220951952.8, "close_time": 1718409599999, "quote_volume": 6379523.982613, "trades": 50413, "taker_buy_base": 110970870.3, "taker_buy_quote": 3205783.815445 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.02853, "high": 0.02915, "low": 0.02819, "close": 0.02863, "volume": 130563957.7, "close_time": 1718495999999, "quote_volume": 3755484.743757, "trades": 29279, "taker_buy_base": 62486400.7, "taker_buy_quote": 1797832.654732 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.02863, "high": 0.02975, "low": 0.02825, "close": 0.0295, "volume": 90818588.7, "close_time": 1718582399999, "quote_volume": 2628628.831851, "trades": 21667, "taker_buy_base": 42104709.4, "taker_buy_quote": 1219011.798788 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.02951, "high": 0.02973, "low": 0.0266, "close": 0.02738, "volume": 257276969.9, "close_time": 1718668799999, "quote_volume": 7169162.075242, "trades": 54897, "taker_buy_base": 113713788.9, "taker_buy_quote": 3171796.418733 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.02737, "high": 0.02746, "low": 0.02381, "close": 0.02552, "volume": 667247272.3, "close_time": 1718755199999, "quote_volume": 16844408.461216, "trades": 120256, "taker_buy_base": 308630690.5, "taker_buy_quote": 7802811.749828 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.02551, "high": 0.0268, "low": 0.02522, "close": 0.02604, "volume": 221969330.3, "close_time": 1718841599999, "quote_volume": 5794663.538811, "trades": 46504, "taker_buy_base": 103513940.2, "taker_buy_quote": 2704473.780358 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.02604, "high": 0.02759, "low": 0.02589, "close": 0.02673, "volume": 181286297.3, "close_time": 1718927999999, "quote_volume": 4869577.926362, "trades": 40365, "taker_buy_base": 90746918.1, "taker_buy_quote": 2438690.964637 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.02673, "high": 0.0271, "low": 0.02603, "close": 0.02614, "volume": 240684508.3, "close_time": 1719014399999, "quote_volume": 6384695.646743, "trades": 54732, "taker_buy_base": 129141432.1, "taker_buy_quote": 3425132.437629 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.02614, "high": 0.02628, "low": 0.02567, "close": 0.0257, "volume": 67686499.9, "close_time": 1719100799999, "quote_volume": 1758238.356937, "trades": 16551, "taker_buy_base": 34035820.6, "taker_buy_quote": 884422.304899 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.02571, "high": 0.02609, "low": 0.02488, "close": 0.02503, "volume": 87806791.6, "close_time": 1719187199999, "quote_volume": 2242164.192442, "trades": 19897, "taker_buy_base": 42892669.9, "taker_buy_quote": 1095878.355823 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.02503, "high": 0.02537, "low": 0.02381, "close": 0.02531, "volume": 279448085.1, "close_time": 1719273599999, "quote_volume": 6880271.69688, "trades": 60435, "taker_buy_base": 140539582.3, "taker_buy_quote": 3464012.046669 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.02532, "high": 0.02682, "low": 0.02526, "close": 0.02642, "volume": 174189036.4, "close_time": 1719359999999, "quote_volume": 4554004.42173, "trades": 35115, "taker_buy_base": 83976317.3, "taker_buy_quote": 2195658.62607 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.02642, "high": 0.02673, "low": 0.02574, "close": 0.02595, "volume": 140594222.9, "close_time": 1719446399999, "quote_volume": 3686373.917954, "trades": 29988, "taker_buy_base": 75358388.9, "taker_buy_quote": 1977932.145401 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.02596, "high": 0.02675, "low": 0.0256, "close": 0.02669, "volume": 137578069.1, "close_time": 1719532799999, "quote_volume": 3598110.471218, "trades": 33124, "taker_buy_base": 66967745.7, "taker_buy_quote": 1750867.890674 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.02669, "high": 0.0275, "low": 0.02578, "close": 0.02665, "volume": 357389211.4, "close_time": 1719619199999, "quote_volume": 9450449.919067, "trades": 70655, "taker_buy_base": 192459370.1, "taker_buy_quote": 5091136.577615 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.02665, "high": 0.02731, "low": 0.02591, "close": 0.02594, "volume": 136442903.2, "close_time": 1719705599999, "quote_volume": 3633339.318211, "trades": 28320, "taker_buy_base": 64280021.2, "taker_buy_quote": 1713185.588466 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.02596, "high": 0.02685, "low": 0.02558, "close": 0.02678, "volume": 128741858.8, "close_time": 1719791999999, "quote_volume": 3368658.417224, "trades": 25980, "taker_buy_base": 64149243.1, "taker_buy_quote": 1677962.872789 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.02679, "high": 0.0273, "low": 0.02613, "close": 0.0268, "volume": 157287228.4, "close_time": 1719878399999, "quote_volume": 4216498.41857, "trades": 40003, "taker_buy_base": 74399972.2, "taker_buy_quote": 1993512.243226 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.02678, "high": 0.02689, "low": 0.02615, "close": 0.0265, "volume": 108189022.2, "close_time": 1719964799999, "quote_volume": 2867961.262824, "trades": 28103, "taker_buy_base": 55255821.9, "taker_buy_quote": 1464140.033514 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.0265, "high": 0.0267, "low": 0.02478, "close": 0.0249, "volume": 183883575.1, "close_time": 1720051199999, "quote_volume": 4687601.78401, "trades": 38256, "taker_buy_base": 83240695.2, "taker_buy_quote": 2119285.146928 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.0249, "high": 0.02504, "low": 0.02252, "close": 0.0227, "volume": 379740428.4, "close_time": 1720137599999, "quote_volume": 8972978.168389, "trades": 70252, "taker_buy_base": 190210435.1, "taker_buy_quote": 4492074.239295 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.0227, "high": 0.02397, "low": 0.02016, "close": 0.02352, "volume": 769678552.0, "close_time": 1720223999999, "quote_volume": 16880374.604702, "trades": 125163, "taker_buy_base": 399694593.7, "taker_buy_quote": 8754941.916293 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.02351, "high": 0.02492, "low": 0.0231, "close": 0.0243, "volume": 206409275.3, "close_time": 1720310399999, "quote_volume": 4964558.51236, "trades": 33389, "taker_buy_base": 112794471.8, "taker_buy_quote": 2711929.836096 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.02432, "high": 0.02438, "low": 0.02248, "close": 0.02265, "volume": 153650101.1, "close_time": 1720396799999, "quote_volume": 3625302.714251, "trades": 31383, "taker_buy_base": 69822140.6, "taker_buy_quote": 1646475.795445 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.02265, "high": 0.02483, "low": 0.02161, "close": 0.02464, "volume": 356877234.7, "close_time": 1720483199999, "quote_volume": 8422042.924063, "trades": 64361, "taker_buy_base": 172927046.6, "taker_buy_quote": 4081632.906315 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.02465, "high": 0.02606, "low": 0.02451, "close": 0.02558, "volume": 318920371.0, "close_time": 1720569599999, "quote_volume": 8119145.598765, "trades": 55142, "taker_buy_base": 169195162.0, "taker_buy_quote": 4307434.441921 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.02557, "high": 0.02628, "low": 0.02522, "close": 0.02616, "volume": 115998624.1, "close_time": 1720655999999, "quote_volume": 2987790.798931, "trades": 27527, "taker_buy_base": 59221082.5, "taker_buy_quote": 1526073.713638 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.02616, "high": 0.02779, "low": 0.02585, "close": 0.02654, "volume": 194942018.1, "close_time": 1720742399999, "quote_volume": 5244152.082108, "trades": 44026, "taker_buy_base": 101947647.9, "taker_buy_quote": 2745031.570155 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.02654, "high": 0.02718, "low": 0.02575, "close": 0.02718, "volume": 204077175.2, "close_time": 1720828799999, "quote_volume": 5391523.684697, "trades": 47882, "taker_buy_base": 97618195.2, "taker_buy_quote": 2581243.997125 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.02718, "high": 0.02952, "low": 0.02689, "close": 0.02931, "volume": 199306383.0, "close_time": 1720915199999, "quote_volume": 5650757.07582, "trades": 47674, "taker_buy_base": 94428254.7, "taker_buy_quote": 2677113.16892 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.02931, "high": 0.032, "low": 0.0285, "close": 0.0312, "volume": 425904404.2, "close_time": 1721001599999, "quote_volume": 12800549.172382, "trades": 89858, "taker_buy_base": 239195693.2, "taker_buy_quote": 7170864.081289 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.03119, "high": 0.03386, "low": 0.03092, "close": 0.03226, "volume": 386514299.3, "close_time": 1721087999999, "quote_volume": 12432252.532644, "trades": 93631, "taker_buy_base": 204153376.9, "taker_buy_quote": 6567991.773767 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.03225, "high": 0.03274, "low": 0.03106, "close": 0.03165, "volume": 227824110.8, "close_time": 1721174399999, "quote_volume": 7243535.62644, "trades": 63327, "taker_buy_base": 105527614.8, "taker_buy_quote": 3353614.057006 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.03165, "high": 0.03283, "low": 0.03097, "close": 0.03111, "volume": 182949485.0, "close_time": 1721260799999, "quote_volume": 5831428.977985, "trades": 50699, "taker_buy_base": 83720863.3, "taker_buy_quote": 2668263.388876 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.03112, "high": 0.0319, "low": 0.02988, "close": 0.03036, "volume": 148587677.0, "close_time": 1721347199999, "quote_volume": 4587327.207747, "trades": 38796, "taker_buy_base": 70485595.7, "taker_buy_quote": 2174867.424248 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.03036, "high": 0.03174, "low": 0.02961, "close": 0.03133, "volume": 166866176.4, "close_time": 1721433599999, "quote_volume": 5147378.60591, "trades": 44199, "taker_buy_base": 77084523.8, "taker_buy_quote": 2380427.409113 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.03133, "high": 0.03146, "low": 0.03043, "close": 0.03057, "volume": 137035963.9, "close_time": 1721519999999, "quote_volume": 4252003.956899, "trades": 38342, "taker_buy_base": 67699085.0, "taker_buy_quote": 2100630.877668 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.03057, "high": 0.03107, "low": 0.02905, "close": 0.03078, "volume": 205704403.1, "close_time": 1721606399999, "quote_volume": 6217294.019081, "trades": 50260, "taker_buy_base": 102146772.3, "taker_buy_quote": 3086374.836514 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.03078, "high": 0.03093, "low": 0.02925, "close": 0.02938, "volume": 137616237.8, "close_time": 1721692799999, "quote_volume": 4133580.565174, "trades": 39794, "taker_buy_base": 67771351.6, "taker_buy_quote": 2033611.535006 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.02937, "high": 0.02984, "low": 0.02833, "close": 0.0288, "volume": 205731002.4, "close_time": 1721779199999, "quote_volume": 5990024.157133, "trades": 49342, "taker_buy_base": 103364761.8, "taker_buy_quote": 3012040.214807 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.0288, "high": 0.02949, "low": 0.02753, "close": 0.02769, "volume": 173600168.6, "close_time": 1721865599999, "quote_volume": 4973907.130368, "trades": 41507, "taker_buy_base": 93632879.1, "taker_buy_quote": 2687601.330193 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.02768, "high": 0.02779, "low": 0.0264, "close": 0.02734, "volume": 221004762.7, "close_time": 1721951999999, "quote_volume": 5978435.997392, "trades": 50712, "taker_buy_base": 104338804.3, "taker_buy_quote": 2822429.1065 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.02732, "high": 0.02855, "low": 0.02731, "close": 0.02851, "volume": 117128627.9, "close_time": 1722038399999, "quote_volume": 3270968.530264, "trades": 27308, "taker_buy_base": 59436570.0, "taker_buy_quote": 1659830.086598 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.02851, "high": 0.02887, "low": 0.02746, "close": 0.02814, "volume": 132951396.3, "close_time": 1722124799999, "quote_volume": 3763491.120753, "trades": 33579, "taker_buy_base": 61519582.4, "taker_buy_quote": 1742723.521162 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.02815, "high": 0.02818, "low": 0.02712, "close": 0.02737, "volume": 91653968.8, "close_time": 1722211199999, "quote_volume": 2528845.795451, "trades": 22210, "taker_buy_base": 47258798.1, "taker_buy_quote": 1303277.557238 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.02738, "high": 0.02877, "low": 0.02709, "close": 0.02715, "volume": 153228562.7, "close_time": 1722297599999, "quote_volume": 4278972.488951, "trades": 35738, "taker_buy_base": 69512242.3, "taker_buy_quote": 1939200.355973 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.02716, "high": 0.02751, "low": 0.02618, "close": 0.02659, "volume": 122487625.0, "close_time": 1722383999999, "quote_volume": 3305766.320736, "trades": 28057, "taker_buy_base": 60868480.0, "taker_buy_quote": 1642049.473708 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.02659, "high": 0.02754, "low": 0.02608, "close": 0.02625, "volume": 130182475.7, "close_time": 1722470399999, "quote_volume": 3500314.620712, "trades": 36471, "taker_buy_base": 69294185.2, "taker_buy_quote": 1863338.041286 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.02625, "high": 0.02657, "low": 0.02485, "close": 0.02638, "volume": 229144999.9, "close_time": 1722556799999, "quote_volume": 5907853.324625, "trades": 53825, "taker_buy_base": 116689091.5, "taker_buy_quote": 3008007.75985 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.02639, "high": 0.02649, "low": 0.02428, "close": 0.02449, "volume": 206224390.8, "close_time": 1722643199999, "quote_volume": 5187235.375566, "trades": 51987, "taker_buy_base": 92327727.2, "taker_buy_quote": 2324501.931885 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.02448, "high": 0.0251, "low": 0.02297, "close": 0.02369, "volume": 181146435.9, "close_time": 1722729599999, "quote_volume": 4333279.868219, "trades": 45864, "taker_buy_base": 84182057.2, "taker_buy_quote": 2013675.053095 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.02369, "high": 0.02397, "low": 0.0218, "close": 0.02237, "volume": 221252134.4, "close_time": 1722815999999, "quote_volume": 5035946.582958, "trades": 49668, "taker_buy_base": 104915635.2, "taker_buy_quote": 2390515.186532 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.02238, "high": 0.02259, "low": 0.0189, "close": 0.02155, "volume": 814812837.3, "close_time": 1722902399999, "quote_volume": 16800747.442271, "trades": 234398, "taker_buy_base": 401155522.4, "taker_buy_quote": 8300770.135841 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.02156, "high": 0.02315, "low": 0.02152, "close": 0.02269, "volume": 191715881.2, "close_time": 1722988799999, "quote_volume": 4313028.901695, "trades": 55955, "taker_buy_base": 104296555.9, "taker_buy_quote": 2347618.035016 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.02269, "high": 0.02332, "low": 0.02174, "close": 0.02199, "volume": 190605023.7, "close_time": 1723075199999, "quote_volume": 4287647.8185, "trades": 55176, "taker_buy_base": 91518657.9, "taker_buy_quote": 2059102.65391 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.022, "high": 0.0242, "low": 0.02163, "close": 0.02408, "volume": 175081704.2, "close_time": 1723161599999, "quote_volume": 4064833.170204, "trades": 38662, "taker_buy_base": 89789268.6, "taker_buy_quote": 2085278.626492 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.02408, "high": 0.0242, "low": 0.02308, "close": 0.02349, "volume": 134201035.7, "close_time": 1723247999999, "quote_volume": 3158757.661973, "trades": 22095, "taker_buy_base": 66436610.3, "taker_buy_quote": 1562398.619017 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.0235, "high": 0.02391, "low": 0.02316, "close": 0.02374, "volume": 54306866.5, "close_time": 1723334399999, "quote_volume": 1280998.347595, "trades": 12732, "taker_buy_base": 25491429.7, "taker_buy_quote": 601496.187029 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.02376, "high": 0.02437, "low": 0.02235, "close": 0.02242, "volume": 121828633.3, "close_time": 1723420799999, "quote_volume": 2845899.043815, "trades": 23137, "taker_buy_base": 52964869.8, "taker_buy_quote": 1237436.764539 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.02241, "high": 0.0236, "low": 0.0222, "close": 0.02327, "volume": 172915542.1, "close_time": 1723507199999, "quote_volume": 3966396.002318, "trades": 32559, "taker_buy_base": 84983961.8, "taker_buy_quote": 1950904.080867 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.02326, "high": 0.02368, "low": 0.02268, "close": 0.02361, "volume": 95271669.3, "close_time": 1723593599999, "quote_volume": 2210126.698467, "trades": 19343, "taker_buy_base": 45246931.7, "taker_buy_quote": 1050241.96223 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.02362, "high": 0.02366, "low": 0.02262, "close": 0.02281, "volume": 139619817.9, "close_time": 1723679999999, "quote_volume": 3229924.701892, "trades": 36039, "taker_buy_base": 66163508.2, "taker_buy_quote": 1530681.007063 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.02281, "high": 0.02316, "low": 0.02177, "close": 0.02194, "volume": 127120619.3, "close_time": 1723766399999, "quote_volume": 2855867.185851, "trades": 29094, "taker_buy_base": 59287908.8, "taker_buy_quote": 1333145.684379 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.02193, "high": 0.02234, "low": 0.02138, "close": 0.02197, "volume": 165658010.4, "close_time": 1723852799999, "quote_volume": 3635004.285485, "trades": 41431, "taker_buy_base": 86392364.4, "taker_buy_quote": 1896200.600535 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.02197, "high": 0.02245, "low": 0.02176, "close": 0.02245, "volume": 57474054.9, "close_time": 1723939199999, "quote_volume": 1273784.714521, "trades": 19060, "taker_buy_base": 30962756.8, "taker_buy_quote": 686241.884771 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.02245, "high": 0.02285, "low": 0.02215, "close": 0.02223, "volume": 74716802.6, "close_time": 1724025599999, "quote_volume": 1681749.811075, "trades": 26047, "taker_buy_base": 35905409.9, "taker_buy_quote": 808738.905659 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.02223, "high": 0.02297, "low": 0.02214, "close": 0.02291, "volume": 130071690.2, "close_time": 1724111999999, "quote_volume": 2936311.022719, "trades": 39126, "taker_buy_base": 63165655.2, "taker_buy_quote": 1427226.469219 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.02291, "high": 0.024, "low": 0.02279, "close": 0.02325, "volume": 148942806.9, "close_time": 1724198399999, "quote_volume": 3493017.326859, "trades": 40431, "taker_buy_base": 78023644.7, "taker_buy_quote": 1831670.284868 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.02325, "high": 0.02435, "low": 0.02293, "close": 0.0241, "volume": 115570009.3, "close_time": 1724284799999, "quote_volume": 2733157.373428, "trades": 38875, "taker_buy_base": 59469988.0, "taker_buy_quote": 1406900.595707 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.02411, "high": 0.02444, "low": 0.02371, "close": 0.02413, "volume": 99376391.1, "close_time": 1724371199999, "quote_volume": 2397241.175329, "trades": 31053, "taker_buy_base": 46260719.2, "taker_buy_quote": 1116438.673526 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.02414, "high": 0.02606, "low": 0.02411, "close": 0.02582, "volume": 201064319.2, "close_time": 1724457599999, "quote_volume": 5062124.004249, "trades": 59578, "taker_buy_base": 99787416.2, "taker_buy_quote": 2511382.113052 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.02582, "high": 0.02638, "low": 0.0254, "close": 0.02596, "volume": 134033646.9, "close_time": 1724543999999, "quote_volume": 3473658.756106, "trades": 45075, "taker_buy_base": 62075670.9, "taker_buy_quote": 1609410.820905 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.02595, "high": 0.0261, "low": 0.02487, "close": 0.02504, "volume": 128642556.3, "close_time": 1724630399999, "quote_volume": 3270766.60538, "trades": 50650, "taker_buy_base": 59147817.6, "taker_buy_quote": 1504566.682586 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.02505, "high": 0.02532, "low": 0.02375, "close": 0.02389, "volume": 253301990.8, "close_time": 1724716799999, "quote_volume": 6227490.200278, "trades": 64743, "taker_buy_base": 122052031.1, "taker_buy_quote": 3002811.800209 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.02389, "high": 0.02456, "low": 0.0223, "close": 0.02288, "volume": 242721500.8, "close_time": 1724803199999, "quote_volume": 5742994.510908, "trades": 64202, "taker_buy_base": 119620393.5, "taker_buy_quote": 2834158.559769 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.02288, "high": 0.02358, "low": 0.02215, "close": 0.02268, "volume": 178525603.0, "close_time": 1724889599999, "quote_volume": 4070831.00703, "trades": 43381, "taker_buy_base": 82812235.8, "taker_buy_quote": 1887882.08979 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.02268, "high": 0.02333, "low": 0.02203, "close": 0.02234, "volume": 119195995.5, "close_time": 1724975999999, "quote_volume": 2701041.327468, "trades": 21958, "taker_buy_base": 59046993.1, "taker_buy_quote": 1339487.741718 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.02233, "high": 0.02259, "low": 0.02141, "close": 0.02235, "volume": 145869650.1, "close_time": 1725062399999, "quote_volume": 3226172.712933, "trades": 30618, "taker_buy_base": 72082381.9, "taker_buy_quote": 1594834.885708 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.02235, "high": 0.02243, "low": 0.02164, "close": 0.02182, "volume": 81480259.1, "close_time": 1725148799999, "quote_volume": 1786399.096796, "trades": 17478, "taker_buy_base": 43015875.0, "taker_buy_quote": 943085.296056 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.02183, "high": 0.02189, "low": 0.02067, "close": 0.02088, "volume": 176000575.9, "close_time": 1725235199999, "quote_volume": 3734121.324923, "trades": 33809, "taker_buy_base": 83511665.2, "taker_buy_quote": 1771430.063436 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.02088, "high": 0.02183, "low": 0.0206, "close": 0.02178, "volume": 137836904.5, "close_time": 1725321599999, "quote_volume": 2921142.448284, "trades": 30109, "taker_buy_base": 72001473.5, "taker_buy_quote": 1526674.889041 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.02177, "high": 0.02225, "low": 0.02077, "close": 0.02078, "volume": 152031261.3, "close_time": 1725407999999, "quote_volume": 3264588.161662, "trades": 29996, "taker_buy_base": 69355969.9, "taker_buy_quote": 1490456.988007 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.02083, "high": 0.02189, "low": 0.01984, "close": 0.02142, "volume": 191574573.1, "close_time": 1725494399999, "quote_volume": 4000923.972586, "trades": 32330, "taker_buy_base": 96249388.6, "taker_buy_quote": 2011024.199861 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.02142, "high": 0.02151, "low": 0.02047, "close": 0.02064, "volume": 113482818.0, "close_time": 1725580799999, "quote_volume": 2368046.987073, "trades": 20930, "taker_buy_base": 53162430.8, "taker_buy_quote": 1109680.395112 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.02062, "high": 0.02115, "low": 0.01938, "close": 0.01998, "volume": 238178431.5, "close_time": 1725667199999, "quote_volume": 4814338.696828, "trades": 31805, "taker_buy_base": 115844410.0, "taker_buy_quote": 2347306.744113 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.01998, "high": 0.0205, "low": 0.01995, "close": 0.02019, "volume": 87591345.6, "close_time": 1725753599999, "quote_volume": 1772706.219854, "trades": 12754, "taker_buy_base": 43134835.0, "taker_buy_quote": 872855.605158 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.0202, "high": 0.02096, "low": 0.02005, "close": 0.02073, "volume": 85235609.5, "close_time": 1725839999999, "quote_volume": 1747288.403811, "trades": 12714, "taker_buy_base": 43635791.0, "taker_buy_quote": 894447.058717 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.02074, "high": 0.02193, "low": 0.02056, "close": 0.0216, "volume": 132850619.0, "close_time": 1725926399999, "quote_volume": 2826335.238103, "trades": 20076, "taker_buy_base": 68984016.3, "taker_buy_quote": 1467604.608023 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.0216, "high": 0.0222, "low": 0.0214, "close": 0.02193, "volume": 130755672.0, "close_time": 1726012799999, "quote_volume": 2854316.884848, "trades": 16852, "taker_buy_base": 61127246.0, "taker_buy_quote": 1334952.942673 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.02193, "high": 0.02196, "low": 0.02082, "close": 0.02164, "volume": 150750562.6, "close_time": 1726099199999, "quote_volume": 3237756.998797, "trades": 40382, "taker_buy_base": 74686061.0, "taker_buy_quote": 1605617.025787 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.02164, "high": 0.02235, "low": 0.02141, "close": 0.02233, "volume": 154294718.1, "close_time": 1726185599999, "quote_volume": 3376075.581727, "trades": 42506, "taker_buy_base": 70958150.0, "taker_buy_quote": 1553305.429235 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.02233, "high": 0.02283, "low": 0.02194, "close": 0.02273, "volume": 140298549.5, "close_time": 1726271999999, "quote_volume": 3146549.635306, "trades": 40457, "taker_buy_base": 71630555.2, "taker_buy_quote": 1606572.696791 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.02273, "high": 0.02282, "low": 0.02209, "close": 0.0223, "volume": 84451955.3, "close_time": 1726358399999, "quote_volume": 1897509.083505, "trades": 27809, "taker_buy_base": 38346349.5, "taker_buy_quote": 861752.943558 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.0223, "high": 0.02247, "low": 0.02114, "close": 0.02142, "volume": 104844082.4, "close_time": 1726444799999, "quote_volume": 2294253.416002, "trades": 34438, "taker_buy_base": 51407140.3, "taker_buy_quote": 1123762.423926 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.02139, "high": 0.0218, "low": 0.02072, "close": 0.02093, "volume": 173250486.8, "close_time": 1726531199999, "quote_volume": 3667031.520327, "trades": 49642, "taker_buy_base": 91164133.5, "taker_buy_quote": 1928301.74099 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.02092, "high": 0.02165, "low": 0.02072, "close": 0.0212, "volume": 176220845.4, "close_time": 1726617599999, "quote_volume": 3742365.198092, "trades": 50583, "taker_buy_base": 84142613.2, "taker_buy_quote": 1787497.479333 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.0212, "high": 0.02194, "low": 0.02089, "close": 0.02192, "volume": 182715652.4, "close_time": 1726703999999, "quote_volume": 3900097.51648, "trades": 48935, "taker_buy_base": 91074210.6, "taker_buy_quote": 1943807.505782 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.02192, "high": 0.023, "low": 0.02191, "close": 0.02268, "volume": 272475609.1, "close_time": 1726790399999, "quote_volume": 6102798.492045, "trades": 54383, "taker_buy_base": 141392051.2, "taker_buy_quote": 3167559.564856 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.02268, "high": 0.0244, "low": 0.02245, "close": 0.02389, "volume": 386522980.4, "close_time": 1726876799999, "quote_volume": 9148907.365447, "trades": 99038, "taker_buy_base": 195561681.1, "taker_buy_quote": 4626913.80018 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.02388, "high": 0.02435, "low": 0.02354, "close": 0.02426, "volume": 160424381.2, "close_time": 1726963199999, "quote_volume": 3846199.002008, "trades": 55249, "taker_buy_base": 79012132.2, "taker_buy_quote": 1894790.133343 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.02427, "high": 0.02429, "low": 0.02308, "close": 0.02374, "volume": 148747804.4, "close_time": 1727049599999, "quote_volume": 3509188.032246, "trades": 54730, "taker_buy_base": 75301904.7, "taker_buy_quote": 1776779.982347 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.02375, "high": 0.02429, "low": 0.02319, "close": 0.024, "volume": 163387867.1, "close_time": 1727135999999, "quote_volume": 3913157.718374, "trades": 31776, "taker_buy_base": 82432765.3, "taker_buy_quote": 1974752.709441 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.02401, "high": 0.02496, "low": 0.02373, "close": 0.02476, "volume": 289391119.4, "close_time": 1727222399999, "quote_volume": 7083677.516873, "trades": 38543, "taker_buy_base": 151312870.9, "taker_buy_quote": 3704950.387334 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.02476, "high": 0.02554, "low": 0.02434, "close": 0.02458, "volume": 215256230.4, "close_time": 1727308799999, "quote_volume": 5378726.414661, "trades": 35398, "taker_buy_base": 104030410.1, "taker_buy_quote": 2599495.472533 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.02458, "high": 0.02568, "low": 0.02419, "close": 0.02552, "volume": 243051391.6, "close_time": 1727395199999, "quote_volume": 6114352.30607, "trades": 39752, "taker_buy_base": 124445740.2, "taker_buy_quote": 3132622.520997 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.0255, "high": 0.02698, "low": 0.02547, "close": 0.02662, "volume": 322895728.3, "close_time": 1727481599999, "quote_volume": 8535909.020537, "trades": 43794, "taker_buy_base": 165653414.8, "taker_buy_quote": 4379463.252049 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.02663, "high": 0.02702, "low": 0.02551, "close": 0.0258, "volume": 149268335.8, "close_time": 1727567999999, "quote_volume": 3893871.695797, "trades": 26753, "taker_buy_base": 68651558.0, "taker_buy_quote": 1791166.279781 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.0258, "high": 0.02608, "low": 0.02521, "close": 0.02576, "volume": 164358869.7, "close_time": 1727654399999, "quote_volume": 4211433.132668, "trades": 28759, "taker_buy_base": 82165131.1, "taker_buy_quote": 2105766.538895 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.02576, "high": 0.02584, "low": 0.02408, "close": 0.0243, "volume": 200872957.5, "close_time": 1727740799999, "quote_volume": 5027193.392135, "trades": 39733, "taker_buy_base": 94320726.7, "taker_buy_quote": 2361125.824228 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.02429, "high": 0.02513, "low": 0.02212, "close": 0.02268, "volume": 423748652.1, "close_time": 1727827199999, "quote_volume": 9990514.118787, "trades": 110873, "taker_buy_base": 216388683.8, "taker_buy_quote": 5108356.181862 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.02267, "high": 0.02332, "low": 0.02201, "close": 0.02235, "volume": 242555420.2, "close_time": 1727913599999, "quote_volume": 5506804.130657, "trades": 39936, "taker_buy_base": 121901013.0, "taker_buy_quote": 2769183.485699 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.02234, "high": 0.02283, "low": 0.02151, "close": 0.02213, "volume": 240381706.4, "close_time": 1727999999999, "quote_volume": 5301573.359962, "trades": 52060, "taker_buy_base": 116384266.6, "taker_buy_quote": 2565768.553981 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.02213, "high": 0.02293, "low": 0.0219, "close": 0.02282, "volume": 147847956.7, "close_time": 1728086399999, "quote_volume": 3325843.903203, "trades": 26429, "taker_buy_base": 74052976.9, "taker_buy_quote": 1667054.411699 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.02282, "high": 0.02304, "low": 0.02227, "close": 0.02264, "volume": 82291378.2, "close_time": 1728172799999, "quote_volume": 1869758.63665, "trades": 17190, "taker_buy_base": 38462620.7, "taker_buy_quote": 874411.686679 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.02265, "high": 0.02334, "low": 0.02252, "close": 0.02326, "volume": 88030051.5, "close_time": 1728259199999, "quote_volume": 2023195.699289, "trades": 24353, "taker_buy_base": 45826775.1, "taker_buy_quote": 1053487.843155 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.02327, "high": 0.02425, "low": 0.022, "close": 0.02291, "volume": 260187307.9, "close_time": 1728345599999, "quote_volume": 6124836.525262, "trades": 73952, "taker_buy_base": 124075002.9, "taker_buy_quote": 2929956.938386 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.02291, "high": 0.0233, "low": 0.02227, "close": 0.02241, "volume": 182108584.4, "close_time": 1728431999999, "quote_volume": 4139300.846876, "trades": 39805, "taker_buy_base": 88744804.6, "taker_buy_quote": 2015447.809219 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.02241, "high": 0.02274, "low": 0.0217, "close": 0.022, "volume": 166234795.0, "close_time": 1728518399999, "quote_volume": 3697042.218863, "trades": 28153, "taker_buy_base": 88305086.2, "taker_buy_quote": 1964136.020368 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.022, "high": 0.02217, "low": 0.02132, "close": 0.02198, "volume": 165992800.0, "close_time": 1728604799999, "quote_volume": 3611604.881162, "trades": 25679, "taker_buy_base": 91262395.3, "taker_buy_quote": 1983815.376605 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.02196, "high": 0.02278, "low": 0.02194, "close": 0.02261, "volume": 154057345.3, "close_time": 1728691199999, "quote_volume": 3449436.131616, "trades": 23358, "taker_buy_base": 74538804.0, "taker_buy_quote": 1668595.823577 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.02261, "high": 0.02301, "low": 0.02259, "close": 0.02269, "volume": 109084623.3, "close_time": 1728777599999, "quote_volume": 2488013.023165, "trades": 19107, "taker_buy_base": 50175497.9, "taker_buy_quote": 1144399.724608 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.02269, "high": 0.02276, "low": 0.02185, "close": 0.02232, "volume": 152049252.1, "close_time": 1728863999999, "quote_volume": 3395240.769856, "trades": 23140, "taker_buy_base": 72132036.7, "taker_buy_quote": 1611889.4101 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.02233, "high": 0.0235, "low": 0.02205, "close": 0.02331, "volume": 239174533.0, "close_time": 1728950399999, "quote_volume": 5493138.672734, "trades": 35162, "taker_buy_base": 119995788.9, "taker_buy_quote": 2755115.751034 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.02331, "high": 0.02394, "low": 0.02242, "close": 0.02348, "volume": 320929690.6, "close_time": 1729036799999, "quote_volume": 7469611.327541, "trades": 46471, "taker_buy_base": 163134965.6, "taker_buy_quote": 3798609.80085 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.0235, "high": 0.0237, "low": 0.02287, "close": 0.0231, "volume": 237391261.9, "close_time": 1729123199999, "quote_volume": 5514573.256308, "trades": 30720, "taker_buy_base": 136248350.5, "taker_buy_quote": 3164520.660148 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.0231, "high": 0.02329, "low": 0.02216, "close": 0.0225, "volume": 158695373.3, "close_time": 1729209599999, "quote_volume": 3595491.344355, "trades": 26577, "taker_buy_base": 80132756.9, "taker_buy_quote": 1814643.172338 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.02249, "high": 0.02337, "low": 0.02232, "close": 0.02317, "volume": 146254285.1, "close_time": 1729295999999, "quote_volume": 3353129.491526, "trades": 23339, "taker_buy_base": 79108224.6, "taker_buy_quote": 1814114.235674 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.02318, "high": 0.02364, "low": 0.02299, "close": 0.02323, "volume": 112949319.7, "close_time": 1729382399999, "quote_volume": 2633997.857164, "trades": 22113, "taker_buy_base": 53812280.2, "taker_buy_quote": 1255530.590716 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.02323, "high": 0.02447, "low": 0.02293, "close": 0.0244, "volume": 180200945.9, "close_time": 1729468799999, "quote_volume": 4269792.201587, "trades": 30286, "taker_buy_base": 92638081.6, "taker_buy_quote": 2197211.523026 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.02441, "high": 0.02476, "low": 0.02329, "close": 0.02345, "volume": 222044039.5, "close_time": 1729555199999, "quote_volume": 5315580.577769, "trades": 30812, "taker_buy_base": 109138615.0, "taker_buy_quote": 2611625.883891 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.02346, "high": 0.02382, "low": 0.02313, "close": 0.02339, "volume": 159810123.7, "close_time": 1729641599999, "quote_volume": 3739226.984481, "trades": 23908, "taker_buy_base": 77206980.0, "taker_buy_quote": 1807252.804701 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.02339, "high": 0.02344, "low": 0.02198, "close": 0.02251, "volume": 171050629.4, "close_time": 1729727999999, "quote_volume": 3875742.111686, "trades": 27453, "taker_buy_base": 81131641.3, "taker_buy_quote": 1838211.702968 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.0225, "high": 0.02333, "low": 0.0222, "close": 0.02322, "volume": 166796760.1, "close_time": 1729814399999, "quote_volume": 3794709.992863, "trades": 26789, "taker_buy_base": 89352926.4, "taker_buy_quote": 2035378.235985 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.02322, "high": 0.02331, "low": 0.02085, "close": 0.02158, "volume": 241374894.8, "close_time": 1729900799999, "quote_volume": 5373040.140206, "trades": 35371, "taker_buy_base": 116834508.6, "taker_buy_quote": 2598285.616102 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.02157, "high": 0.02188, "low": 0.02117, "close": 0.02185, "volume": 145345684.3, "close_time": 1729987199999, "quote_volume": 3132910.05749, "trades": 23173, "taker_buy_base": 79680715.4, "taker_buy_quote": 1718454.434072 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.02185, "high": 0.02246, "low": 0.02172, "close": 0.02207, "volume": 93589841.0, "close_time": 1730073599999, "quote_volume": 2059905.328224, "trades": 15690, "taker_buy_base": 49265700.6, "taker_buy_quote": 1084586.470149 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.02207, "high": 0.02218, "low": 0.02122, "close": 0.02191, "volume": 190033915.6, "close_time": 1730159999999, "quote_volume": 4133306.806326, "trades": 29845, "taker_buy_base": 96292564.7, "taker_buy_quote": 2094524.301125 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.02192, "high": 0.02282, "low": 0.02186, "close": 0.02267, "volume": 199036973.5, "close_time": 1730246399999, "quote_volume": 4463010.811033, "trades": 34753, "taker_buy_base": 92415972.0, "taker_buy_quote": 2072299.449967 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.02266, "high": 0.02272, "low": 0.02198, "close": 0.02223, "volume": 164993932.9, "close_time": 1730332799999, "quote_volume": 3691431.547441, "trades": 24923, "taker_buy_base": 76120282.6, "taker_buy_quote": 1703006.925022 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.02224, "high": 0.02233, "low": 0.0209, "close": 0.02116, "volume": 189157606.1, "close_time": 1730419199999, "quote_volume": 4077875.659922, "trades": 28699, "taker_buy_base": 92112824.3, "taker_buy_quote": 1984207.586031 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.02115, "high": 0.0213, "low": 0.0205, "close": 0.02069, "volume": 194354666.2, "close_time": 1730505599999, "quote_volume": 4062754.917471, "trades": 29137, "taker_buy_base": 93188046.8, "taker_buy_quote": 1947569.55939 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.02068, "high": 0.0209, "low": 0.02014, "close": 0.02038, "volume": 99888297.8, "close_time": 1730591999999, "quote_volume": 2049361.908686, "trades": 15515, "taker_buy_base": 47894858.7, "taker_buy_quote": 982521.480929 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.02039, "high": 0.02043, "low": 0.01919, "close": 0.01976, "volume": 214002694.5, "close_time": 1730678399999, "quote_volume": 4222611.197147, "trades": 27199, "taker_buy_base": 97770404.2, "taker_buy_quote": 1928780.929284 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.01976, "high": 0.02005, "low": 0.01907, "close": 0.01939, "volume": 161746139.9, "close_time": 1730764799999, "quote_volume": 3169514.209298, "trades": 19722, "taker_buy_base": 81424242.3, "taker_buy_quote": 1595500.534843 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.01939, "high": 0.02035, "low": 0.01927, "close": 0.02013, "volume": 172141798.1, "close_time": 1730851199999, "quote_volume": 3404329.514611, "trades": 21060, "taker_buy_base": 88213940.0, "taker_buy_quote": 1744113.730885 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.02012, "high": 0.02199, "low": 0.02011, "close": 0.02176, "volume": 324660349.9, "close_time": 1730937599999, "quote_volume": 6947950.72351, "trades": 45757, "taker_buy_base": 153647208.3, "taker_buy_quote": 3289056.167086 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.02177, "high": 0.02238, "low": 0.02142, "close": 0.02174, "volume": 239557191.3, "close_time": 1731023999999, "quote_volume": 5237596.298206, "trades": 35507, "taker_buy_base": 109447213.9, "taker_buy_quote": 2393454.208593 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.02175, "high": 0.02258, "low": 0.02148, "close": 0.02232, "volume": 254741697.0, "close_time": 1731110399999, "quote_volume": 5609456.936277, "trades": 34275, "taker_buy_base": 134337609.6, "taker_buy_quote": 2957634.607674 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.02231, "high": 0.02325, "low": 0.02191, "close": 0.02315, "volume": 249171649.9, "close_time": 1731196799999, "quote_volume": 5607090.452593, "trades": 33557, "taker_buy_base": 117875987.3, "taker_buy_quote": 2654406.992982 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.02316, "high": 0.02656, "low": 0.02267, "close": 0.02531, "volume": 993186283.0, "close_time": 1731283199999, "quote_volume": 25075709.023856, "trades": 135452, "taker_buy_base": 503562428.4, "taker_buy_quote": 12718440.309067 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.02532, "high": 0.02845, "low": 0.02483, "close": 0.02844, "volume": 928155295.3, "close_time": 1731369599999, "quote_volume": 24625219.361295, "trades": 118014, "taker_buy_base": 461232361.7, "taker_buy_quote": 12248604.964365 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.02843, "high": 0.02985, "low": 0.02559, "close": 0.02702, "volume": 1166158230.7, "close_time": 1731455999999, "quote_volume": 32006898.529267, "trades": 164401, "taker_buy_base": 553269259.4, "taker_buy_quote": 15195831.217096 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.02703, "high": 0.02744, "low": 0.02462, "close": 0.02587, "volume": 738341267.7, "close_time": 1731542399999, "quote_volume": 19125690.732726, "trades": 102391, "taker_buy_base": 367005925.8, "taker_buy_quote": 9512241.617057 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.02587, "high": 0.02726, "low": 0.02396, "close": 0.02426, "volume": 619734881.1, "close_time": 1731628799999, "quote_volume": 15828594.458073, "trades": 85530, "taker_buy_base": 303413494.2, "taker_buy_quote": 7755244.887823 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.02426, "high": 0.02637, "low": 0.0236, "close": 0.02635, "volume": 465637728.5, "close_time": 1731715199999, "quote_volume": 11611513.087197, "trades": 63177, "taker_buy_base": 249857121.3, "taker_buy_quote": 6233350.349282 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.02635, "high": 0.03254, "low": 0.02625, "close": 0.03151, "volume": 1358642299.3, "close_time": 1731801599999, "quote_volume": 39796037.192864, "trades": 187152, "taker_buy_base": 689825683.0, "taker_buy_quote": 20233753.711281 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.03151, "high": 0.03314, "low": 0.0281, "close": 0.02866, "volume": 699453966.9, "close_time": 1731887999999, "quote_volume": 20849722.352446, "trades": 98263, "taker_buy_base": 327932479.6, "taker_buy_quote": 9801780.406513 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.02867, "high": 0.03409, "low": 0.0285, "close": 0.0324, "volume": 1231099194.5, "close_time": 1731974399999, "quote_volume": 39346383.291542, "trades": 177979, "taker_buy_base": 623999229.0, "taker_buy_quote": 19951799.525994 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.0324, "high": 0.0347, "low": 0.03134, "close": 0.03364, "volume": 992207379.4, "close_time": 1732060799999, "quote_volume": 32872570.023423, "trades": 158205, "taker_buy_base": 525211217.4, "taker_buy_quote": 17406159.303661 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.03363, "high": 0.0345, "low": 0.03087, "close": 0.0315, "volume": 598053509.6, "close_time": 1732147199999, "quote_volume": 19335790.440827, "trades": 81727, "taker_buy_base": 289246375.0, "taker_buy_quote": 9364380.56369 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.03151, "high": 0.03398, "low": 0.03067, "close": 0.03214, "volume": 837749866.7, "close_time": 1732233599999, "quote_volume": 26963386.402422, "trades": 113969, "taker_buy_base": 413476726.5, "taker_buy_quote": 13311987.535283 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.03214, "high": 0.03597, "low": 0.03143, "close": 0.03559, "volume": 1141888493.8, "close_time": 1732319999999, "quote_volume": 38027999.551084, "trades": 155028, "taker_buy_base": 582039391.1, "taker_buy_quote": 19430109.315202 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.0356, "high": 0.04747, "low": 0.03532, "close": 0.04258, "volume": 3735170971.7, "close_time": 1732406399999, "quote_volume": 158477836.65056, "trades": 767523, "taker_buy_base": 1879186301.3, "taker_buy_quote": 79775696.382492 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.04257, "high": 0.04549, "low": 0.03897, "close": 0.04533, "volume": 1451132716.1, "close_time": 1732492799999, "quote_volume": 61500337.447372, "trades": 282032, "taker_buy_base": 694100880.4, "taker_buy_quote": 29438795.767057 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.04535, "high": 0.04539, "low": 0.03996, "close": 0.04047, "volume": 870034883.9, "close_time": 1732579199999, "quote_volume": 36872767.920267, "trades": 169823, "taker_buy_base": 426838419.8, "taker_buy_quote": 18104591.507502 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.04047, "high": 0.04214, "low": 0.0375, "close": 0.04146, "volume": 900743782.1, "close_time": 1732665599999, "quote_volume": 36089705.218842, "trades": 151968, "taker_buy_base": 442601874.4, "taker_buy_quote": 17755777.736009 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.04145, "high": 0.04395, "low": 0.03989, "close": 0.04307, "volume": 755730446.7, "close_time": 1732751999999, "quote_volume": 31835311.200268, "trades": 119366, "taker_buy_base": 370526008.9, "taker_buy_quote": 15616259.454757 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.04306, "high": 0.04308, "low": 0.04033, "close": 0.04179, "volume": 453878776.9, "close_time": 1732838399999, "quote_volume": 18836772.676039, "trades": 71278, "taker_buy_base": 220998177.7, "taker_buy_quote": 9179468.214059 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.04178, "high": 0.0455, "low": 0.04137, "close": 0.04537, "volume": 643963518.8, "close_time": 1732924799999, "quote_volume": 28058628.971344, "trades": 101470, "taker_buy_base": 320077955.4, "taker_buy_quote": 13963026.519801 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.04538, "high": 0.04832, "low": 0.04359, "close": 0.0459, "volume": 896717162.1, "close_time": 1733011199999, "quote_volume": 40954705.49239, "trades": 157071, "taker_buy_base": 435620465.0, "taker_buy_quote": 19916687.0367 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.0459, "high": 0.047, "low": 0.04389, "close": 0.04609, "volume": 769608193.9, "close_time": 1733097599999, "quote_volume": 35050619.344828, "trades": 132760, "taker_buy_base": 375196864.7, "taker_buy_quote": 17088757.906624 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.0461, "high": 0.05823, "low": 0.04587, "close": 0.05764, "volume": 3253455103.0, "close_time": 1733183999999, "quote_volume": 166099524.496726, "trades": 616864, "taker_buy_base": 1657404177.4, "taker_buy_quote": 84633825.731497 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.05765, "high": 0.08, "low": 0.05565, "close": 0.0779, "volume": 5902041198.6, "close_time": 1733270399999, "quote_volume": 388545182.270986, "trades": 1688013, "taker_buy_base": 3026362605.0, "taker_buy_quote": 199810551.670751 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.07781, "high": 0.0779, "low": 0.06543, "close": 0.06793, "volume": 2452088715.3, "close_time": 1733356799999, "quote_volume": 172099515.137357, "trades": 586035, "taker_buy_base": 1186713942.2, "taker_buy_quote": 83317141.893936 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.06795, "high": 0.07401, "low": 0.06227, "close": 0.06508, "volume": 2045072661.8, "close_time": 1733443199999, "quote_volume": 141810882.543441, "trades": 525514, "taker_buy_base": 985679772.6, "taker_buy_quote": 68473835.164339 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.06508, "high": 0.06878, "low": 0.06202, "close": 0.06733, "volume": 1254339087.6, "close_time": 1733529599999, "quote_volume": 81885111.76603, "trades": 295926, "taker_buy_base": 625359673.7, "taker_buy_quote": 40854613.965824 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.06733, "high": 0.0714, "low": 0.06611, "close": 0.06666, "volume": 910232004.2, "close_time": 1733615999999, "quote_volume": 61888743.968841, "trades": 263943, "taker_buy_base": 452930536.6, "taker_buy_quote": 30831732.671592 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.06666, "high": 0.07032, "low": 0.06502, "close": 0.06794, "volume": 686403376.0, "close_time": 1733702399999, "quote_volume": 46298833.572531, "trades": 198571, "taker_buy_base": 332833255.6, "taker_buy_quote": 22471394.76376 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.06794, "high": 0.06866, "low": 0.0504, "close": 0.05635, "volume": 1816544086.0, "close_time": 1733788799999, "quote_volume": 108173130.275324, "trades": 468064, "taker_buy_base": 888731186.9, "taker_buy_quote": 52850767.098199 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.05634, "high": 0.05952, "low": 0.0509, "close": 0.05569, "volume": 1844492589.6, "close_time": 1733875199999, "quote_volume": 101987012.834967, "trades": 445243, "taker_buy_base": 924687946.9, "taker_buy_quote": 51181424.762553 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.05568, "high": 0.06044, "low": 0.05268, "close": 0.05935, "volume": 1224921131.8, "close_time": 1733961599999, "quote_volume": 69601062.861725, "trades": 247665, "taker_buy_base": 611720020.3, "taker_buy_quote": 34772214.039647 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.05938, "high": 0.06412, "low": 0.05815, "close": 0.05993, "volume": 1252263010.8, "close_time": 1734047999999, "quote_volume": 76940808.136018, "trades": 272264, "taker_buy_base": 627224941.7, "taker_buy_quote": 38568965.423323 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.05994, "high": 0.06092, "low": 0.05716, "close": 0.06004, "volume": 862796880.5, "close_time": 1734134399999, "quote_volume": 51041811.482093, "trades": 201382, "taker_buy_base": 413180288.8, "taker_buy_quote": 24473704.890158 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.06002, "high": 0.06069, "low": 0.05551, "close": 0.05706, "volume": 559443531.4, "close_time": 1734220799999, "quote_volume": 32369734.632251, "trades": 130166, "taker_buy_base": 267598999.6, "taker_buy_quote": 15488962.717158 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.05707, "high": 0.0592, "low": 0.05501, "close": 0.05877, "volume": 611000143.7, "close_time": 1734307199999, "quote_volume": 34924609.589408, "trades": 148977, "taker_buy_base": 300348966.5, "taker_buy_quote": 17172634.640094 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.05878, "high": 0.05957, "low": 0.05377, "close": 0.05546, "volume": 780640674.1, "close_time": 1734393599999, "quote_volume": 44058073.86516, "trades": 189993, "taker_buy_base": 373112573.6, "taker_buy_quote": 21054190.098666 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.05545, "high": 0.06099, "low": 0.05407, "close": 0.05677, "volume": 1150598373.2, "close_time": 1734479999999, "quote_volume": 66069065.88433, "trades": 269858, "taker_buy_base": 586680002.1, "taker_buy_quote": 33755669.731695 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.05678, "high": 0.05727, "low": 0.0491, "close": 0.05032, "volume": 1185733880.3, "close_time": 1734566399999, "quote_volume": 63501073.255211, "trades": 288439, "taker_buy_base": 571986372.4, "taker_buy_quote": 30654317.187815 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.05033, "high": 0.05239, "low": 0.0438, "close": 0.04496, "volume": 1500946300.2, "close_time": 1734652799999, "quote_volume": 72228549.432419, "trades": 337573, "taker_buy_base": 742007746.8, "taker_buy_quote": 35739609.168424 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.04497, "high": 0.04862, "low": 0.03835, "close": 0.0481, "volume": 1812265601.7, "close_time": 1734739199999, "quote_volume": 78921107.277016, "trades": 327427, "taker_buy_base": 944400764.7, "taker_buy_quote": 41233139.081185 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.04809, "high": 0.05096, "low": 0.04449, "close": 0.04516, "volume": 725345279.9, "close_time": 1734825599999, "quote_volume": 34253672.557141, "trades": 160953, "taker_buy_base": 359592959.3, "taker_buy_quote": 16983954.811101 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.04517, "high": 0.04755, "low": 0.04407, "close": 0.04591, "volume": 708542790.1, "close_time": 1734911999999, "quote_volume": 32406333.3777, "trades": 140363, "taker_buy_base": 354535084.7, "taker_buy_quote": 16222707.792614 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.04591, "high": 0.04983, "low": 0.04425, "close": 0.04878, "volume": 746055028.3, "close_time": 1734998399999, "quote_volume": 34798810.438879, "trades": 164513, "taker_buy_base": 376402855.1, "taker_buy_quote": 17581263.533658 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.04876, "high": 0.0543, "low": 0.04676, "close": 0.05291, "volume": 830373790.9, "close_time": 1735084799999, "quote_volume": 42395005.492657, "trades": 179090, "taker_buy_base": 405620374.7, "taker_buy_quote": 20706746.523315 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.0529, "high": 0.05379, "low": 0.05072, "close": 0.05133, "volume": 520822206.5, "close_time": 1735171199999, "quote_volume": 27126686.267732, "trades": 123666, "taker_buy_base": 260546869.0, "taker_buy_quote": 13583042.111439 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.05133, "high": 0.05194, "low": 0.04611, "close": 0.04669, "volume": 512139280.7, "close_time": 1735257599999, "quote_volume": 24670366.289567, "trades": 113501, "taker_buy_base": 244363853.8, "taker_buy_quote": 11756094.822347 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.0467, "high": 0.04877, "low": 0.04537, "close": 0.04576, "volume": 524479167.5, "close_time": 1735343999999, "quote_volume": 24665015.263725, "trades": 111039, "taker_buy_base": 271522288.1, "taker_buy_quote": 12790228.817948 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.04577, "high": 0.04833, "low": 0.04523, "close": 0.0476, "volume": 331628391.0, "close_time": 1735430399999, "quote_volume": 15357635.797439, "trades": 63453, "taker_buy_base": 165936960.7, "taker_buy_quote": 7691032.131929 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.04761, "high": 0.04808, "low": 0.04467, "close": 0.04511, "volume": 301828061.4, "close_time": 1735516799999, "quote_volume": 13975333.720309, "trades": 62619, "taker_buy_base": 145634857.4, "taker_buy_quote": 6737209.287908 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.04511, "high": 0.04664, "low": 0.04252, "close": 0.0439, "volume": 453211739.4, "close_time": 1735603199999, "quote_volume": 20110578.059157, "trades": 96948, "taker_buy_base": 219424236.9, "taker_buy_quote": 9752824.596631 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.0439, "high": 0.04555, "low": 0.04236, "close": 0.04314, "volume": 413951695.7, "close_time": 1735689599999, "quote_volume": 18093034.788825, "trades": 91303, "taker_buy_base": 199409119.0, "taker_buy_quote": 8720384.869856 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.04315, "high": 0.04739, "low": 0.04223, "close": 0.04665, "volume": 467705114.0, "close_time": 1735775999999, "quote_volume": 21081378.632031, "trades": 97027, "taker_buy_base": 244515659.7, "taker_buy_quote": 11018139.246259 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.04665, "high": 0.0493, "low": 0.04663, "close": 0.04831, "volume": 562469334.1, "close_time": 1735862399999, "quote_volume": 27009721.423754, "trades": 130857, "taker_buy_base": 294120950.6, "taker_buy_quote": 14127680.645995 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.04832, "high": 0.05325, "low": 0.04766, "close": 0.05271, "volume": 691412758.2, "close_time": 1735948799999, "quote_volume": 34977949.233488, "trades": 154806, "taker_buy_base": 344576608.4, "taker_buy_quote": 17426178.973614 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.0527, "high": 0.05317, "low": 0.05012, "close": 0.05095, "volume": 419180204.8, "close_time": 1736035199999, "quote_volume": 21542160.598951, "trades": 98991, "taker_buy_base": 203156383.2, "taker_buy_quote": 10439673.905929 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.05096, "high": 0.05184, "low": 0.04937, "close": 0.05102, "volume": 387643023.9, "close_time": 1736121599999, "quote_volume": 19594521.065538, "trades": 87837, "taker_buy_base": 189706955.1, "taker_buy_quote": 9596161.689014 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.05102, "high": 0.05436, "low": 0.04965, "close": 0.05273, "volume": 495462625.4, "close_time": 1736207999999, "quote_volume": 25903743.565795, "trades": 120844, "taker_buy_base": 248533862.2, "taker_buy_quote": 12997865.948733 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.05272, "high": 0.05275, "low": 0.04672, "close": 0.0468, "volume": 672725046.3, "close_time": 1736294399999, "quote_volume": 33246662.269487, "trades": 170943, "taker_buy_base": 341284227.8, "taker_buy_quote": 16859549.946091 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.04681, "high": 0.04774, "low": 0.0427, "close": 0.04496, "volume": 587306778.7, "close_time": 1736380799999, "quote_volume": 26552228.264528, "trades": 131942, "taker_buy_base": 290906898.1, "taker_buy_quote": 13156618.30806 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.04494, "high": 0.04613, "low": 0.04314, "close": 0.04447, "volume": 485571465.3, "close_time": 1736467199999, "quote_volume": 21752308.830433, "trades": 121454, "taker_buy_base": 246360053.6, "taker_buy_quote": 11045147.787873 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.04448, "high": 0.04678, "low": 0.04378, "close": 0.04522, "volume": 498471070.3, "close_time": 1736553599999, "quote_volume": 22534876.46792, "trades": 117334, "taker_buy_base": 247262054.7, "taker_buy_quote": 11176738.410009 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.04522, "high": 0.04653, "low": 0.04384, "close": 0.04529, "volume": 320268657.9, "close_time": 1736639999999, "quote_volume": 14353086.704677, "trades": 85900, "taker_buy_base": 159136243.4, "taker_buy_quote": 7124844.573463 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.04528, "high": 0.04594, "low": 0.04383, "close": 0.04466, "volume": 286407766.3, "close_time": 1736726399999, "quote_volume": 12864063.967042, "trades": 67259, "taker_buy_base": 137431286.5, "taker_buy_quote": 6174633.051014 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.04467, "high": 0.04698, "low": 0.04017, "close": 0.04319, "volume": 662276684.5, "close_time": 1736812799999, "quote_volume": 28223958.59534, "trades": 151266, "taker_buy_base": 329801984.5, "taker_buy_quote": 14072427.655597 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.0432, "high": 0.0454, "low": 0.04277, "close": 0.04518, "volume": 406035056.8, "close_time": 1736899199999, "quote_volume": 17997501.50371, "trades": 105595, "taker_buy_base": 189599935.7, "taker_buy_quote": 8406864.85071 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.0452, "high": 0.04915, "low": 0.04456, "close": 0.049, "volume": 657098233.7, "close_time": 1736985599999, "quote_volume": 30631011.915539, "trades": 179238, "taker_buy_base": 318744670.8, "taker_buy_quote": 14859049.35449 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.04901, "high": 0.05281, "low": 0.04717, "close": 0.05118, "volume": 894955920.3, "close_time": 1737071999999, "quote_volume": 44720252.303282, "trades": 233898, "taker_buy_base": 458187666.2, "taker_buy_quote": 22904922.67728 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.05118, "high": 0.05789, "low": 0.05118, "close": 0.0561, "volume": 1121342853.0, "close_time": 1737158399999, "quote_volume": 62046090.183983, "trades": 305002, "taker_buy_base": 567457233.8, "taker_buy_quote": 31403433.307237 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.05611, "high": 0.05675, "low": 0.05038, "close": 0.05165, "volume": 764252860.3, "close_time": 1737244799999, "quote_volume": 40116269.758262, "trades": 190850, "taker_buy_base": 391726244.8, "taker_buy_quote": 20558735.097945 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.05166, "high": 0.05435, "low": 0.0444, "close": 0.04535, "volume": 1254630892.8, "close_time": 1737331199999, "quote_volume": 61587526.464559, "trades": 349385, "taker_buy_base": 613574093.7, "taker_buy_quote": 30136978.7676 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.04537, "high": 0.05169, "low": 0.04384, "close": 0.04606, "volume": 1148372967.3, "close_time": 1737417599999, "quote_volume": 54492218.209559, "trades": 381783, "taker_buy_base": 574651050.3, "taker_buy_quote": 27274553.165136 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.04606, "high": 0.05318, "low": 0.04388, "close": 0.04917, "volume": 1853195936.1, "close_time": 1737503999999, "quote_volume": 90369711.849978, "trades": 503045, "taker_buy_base": 940853282.9, "taker_buy_quote": 45861179.618607 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.04917, "high": 0.05319, "low": 0.04752, "close": 0.0478, "volume": 1063296883.8, "close_time": 1737590399999, "quote_volume": 52987050.342598, "trades": 468056, "taker_buy_base": 478693564.8, "taker_buy_quote": 23931132.296328 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.0478, "high": 0.05055, "low": 0.0465, "close": 0.04896, "volume": 762194744.1, "close_time": 1737676799999, "quote_volume": 36748895.332514, "trades": 383050, "taker_buy_base": 387416430.8, "taker_buy_quote": 18698262.465904 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.04896, "high": 0.04997, "low": 0.04664, "close": 0.0477, "volume": 512395366.9, "close_time": 1737763199999, "quote_volume": 24930674.610972, "trades": 282211, "taker_buy_base": 261344967.8, "taker_buy_quote": 12718134.290133 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.04769, "high": 0.04894, "low": 0.04706, "close": 0.04761, "volume": 444610184.9, "close_time": 1737849599999, "quote_volume": 21383880.365039, "trades": 191958, "taker_buy_base": 216638980.3, "taker_buy_quote": 10421593.955911 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.04762, "high": 0.04857, "low": 0.04517, "close": 0.04522, "volume": 465629440.2, "close_time": 1737935999999, "quote_volume": 22067125.020691, "trades": 180124, "taker_buy_base": 231816007.6, "taker_buy_quote": 10989788.805842 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.04522, "high": 0.04552, "low": 0.04156, "close": 0.04471, "volume": 769068175.4, "close_time": 1738022399999, "quote_volume": 33497441.259424, "trades": 345683, "taker_buy_base": 379080017.9, "taker_buy_quote": 16523039.120401 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.0447, "high": 0.04576, "low": 0.04187, "close": 0.04236, "volume": 458842731.7, "close_time": 1738108799999, "quote_volume": 20369520.851315, "trades": 173766, "taker_buy_base": 218493829.1, "taker_buy_quote": 9701809.999433 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.04237, "high": 0.04507, "low": 0.0415, "close": 0.04329, "volume": 539539825.5, "close_time": 1738195199999, "quote_volume": 23283559.748127, "trades": 235542, "taker_buy_base": 272579342.7, "taker_buy_quote": 11763853.944071 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.0433, "high": 0.04817, "low": 0.04289, "close": 0.04641, "volume": 587953084.6, "close_time": 1738281599999, "quote_volume": 27155680.247877, "trades": 234450, "taker_buy_base": 292679788.3, "taker_buy_quote": 13516932.97552 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.04642, "high": 0.04894, "low": 0.04518, "close": 0.04669, "volume": 639648375.5, "close_time": 1738367999999, "quote_volume": 29981454.422617, "trades": 254990, "taker_buy_base": 325495619.2, "taker_buy_quote": 15258316.925009 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.04669, "high": 0.04847, "low": 0.04315, "close": 0.04341, "volume": 596767512.7, "close_time": 1738454399999, "quote_volume": 27613708.054493, "trades": 252331, "taker_buy_base": 296667624.7, "taker_buy_quote": 13747511.613414 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.04342, "high": 0.04441, "low": 0.0356, "close": 0.03773, "volume": 1202265919.6, "close_time": 1738540799999, "quote_volume": 48288281.232823, "trades": 459218, "taker_buy_base": 590072211.6, "taker_buy_quote": 23698308.334906 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.03774, "high": 0.03967, "low": 0.02706, "close": 0.03904, "volume": 2497886887.2, "close_time": 1738627199999, "quote_volume": 84221668.648382, "trades": 617853, "taker_buy_base": 1298955868.4, "taker_buy_quote": 43765636.343659 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.03903, "high": 0.04007, "low": 0.03466, "close": 0.03597, "volume": 968267099.7, "close_time": 1738713599999, "quote_volume": 35433857.464077, "trades": 407963, "taker_buy_base": 477777126.6, "taker_buy_quote": 17498030.202466 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.03598, "high": 0.03657, "low": 0.0341, "close": 0.03454, "volume": 570168193.4, "close_time": 1738799999999, "quote_volume": 20250052.718111, "trades": 231398, "taker_buy_base": 280030111.5, "taker_buy_quote": 9950259.14734 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.03454, "high": 0.03589, "low": 0.03221, "close": 0.03265, "volume": 525021433.7, "close_time": 1738886399999, "quote_volume": 17815135.806075, "trades": 217913, "taker_buy_base": 260911104.2, "taker_buy_quote": 8859340.048279 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.03265, "high": 0.03536, "low": 0.03154, "close": 0.03244, "volume": 580830073.5, "close_time": 1738972799999, "quote_volume": 19334884.366493, "trades": 246472, "taker_buy_base": 305252298.8, "taker_buy_quote": 10161152.927733 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.03243, "high": 0.03324, "low": 0.03187, "close": 0.03299, "volume": 417623916.1, "close_time": 1739059199999, "quote_volume": 13596392.485147, "trades": 162577, "taker_buy_base": 209970039.1, "taker_buy_quote": 6837667.43289 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.03298, "high": 0.03388, "low": 0.03045, "close": 0.0319, "volume": 444672461.8, "close_time": 1739145599999, "quote_volume": 14462974.053747, "trades": 164211, "taker_buy_base": 212021511.7, "taker_buy_quote": 6900688.688968 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.03191, "high": 0.03396, "low": 0.03087, "close": 0.03368, "volume": 459048634.5, "close_time": 1739231999999, "quote_volume": 15084192.431629, "trades": 157505, "taker_buy_base": 217776213.4, "taker_buy_quote": 7152829.313134 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.03368, "high": 0.03572, "low": 0.03275, "close": 0.03318, "volume": 455919688.0, "close_time": 1739318399999, "quote_volume": 15638673.857596, "trades": 143082, "taker_buy_base": 214793089.8, "taker_buy_quote": 7368114.871232 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.03317, "high": 0.03596, "low": 0.03184, "close": 0.03546, "volume": 540433964.3, "close_time": 1739404799999, "quote_volume": 18074869.736553, "trades": 162271, "taker_buy_base": 276924837.5, "taker_buy_quote": 9270640.714943 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.03547, "high": 0.03594, "low": 0.03364, "close": 0.03443, "volume": 401633098.6, "close_time": 1739491199999, "quote_volume": 13859569.570861, "trades": 110610, "taker_buy_base": 192909681.8, "taker_buy_quote": 6659229.845838 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.03443, "high": 0.03648, "low": 0.03421, "close": 0.03524, "volume": 397511638.9, "close_time": 1739577599999, "quote_volume": 13991554.996112, "trades": 113098, "taker_buy_base": 184036115.8, "taker_buy_quote": 6477580.248816 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.03525, "high": 0.03581, "low": 0.0337, "close": 0.03404, "volume": 236069173.9, "close_time": 1739663999999, "quote_volume": 8176462.647889, "trades": 68230, "taker_buy_base": 109964607.7, "taker_buy_quote": 3813292.33842 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.03403, "high": 0.03421, "low": 0.0329, "close": 0.0331, "volume": 228090737.4, "close_time": 1739750399999, "quote_volume": 7634109.820063, "trades": 63500, "taker_buy_base": 110316085.5, "taker_buy_quote": 3694202.822621 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.0331, "high": 0.03449, "low": 0.03221, "close": 0.0329, "volume": 327213164.6, "close_time": 1739836799999, "quote_volume": 10885864.45992, "trades": 94163, "taker_buy_base": 156498452.0, "taker_buy_quote": 5208498.428033 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.0329, "high": 0.03328, "low": 0.03049, "close": 0.03167, "volume": 355378708.4, "close_time": 1739923199999, "quote_volume": 11282193.814757, "trades": 106804, "taker_buy_base": 176675827.9, "taker_buy_quote": 5613720.26924 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.03167, "high": 0.03249, "low": 0.03107, "close": 0.03181, "volume": 259850019.8, "close_time": 1740009599999, "quote_volume": 8262758.077701, "trades": 79430, "taker_buy_base": 127685202.2, "taker_buy_quote": 4060388.164187 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.03181, "high": 0.03309, "low": 0.03166, "close": 0.03279, "volume": 267235339.7, "close_time": 1740095999999, "quote_volume": 8654508.797842, "trades": 86993, "taker_buy_base": 136114259.5, "taker_buy_quote": 4411417.958295 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.03278, "high": 0.03428, "low": 0.03059, "close": 0.03116, "volume": 466264431.0, "close_time": 1740182399999, "quote_volume": 15235945.538377, "trades": 138136, "taker_buy_base": 223727152.5, "taker_buy_quote": 7310894.694179 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.03117, "high": 0.03274, "low": 0.03097, "close": 0.03245, "volume": 216417275.4, "close_time": 1740268799999, "quote_volume": 6911258.089532, "trades": 75007, "taker_buy_base": 107404480.4, "taker_buy_quote": 3429343.753566 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.03245, "high": 0.03261, "low": 0.03151, "close": 0.0322, "volume": 227020613.8, "close_time": 1740355199999, "quote_volume": 7269884.908042, "trades": 69261, "taker_buy_base": 119138341.9, "taker_buy_quote": 3814983.92545 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.03221, "high": 0.03253, "low": 0.02778, "close": 0.02807, "volume": 486528701.7, "close_time": 1740441599999, "quote_volume": 14533721.030922, "trades": 136538, "taker_buy_base": 232807621.8, "taker_buy_quote": 6969748.445368 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.02806, "high": 0.02919, "low": 0.02585, "close": 0.02867, "volume": 837615254.9, "close_time": 1740527999999, "quote_volume": 22960112.170657, "trades": 229277, "taker_buy_base": 408785648.5, "taker_buy_quote": 11233363.454359 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.02868, "high": 0.02924, "low": 0.02706, "close": 0.028, "volume": 470418442.9, "close_time": 1740614399999, "quote_volume": 13309496.58396, "trades": 128442, "taker_buy_base": 222197389.3, "taker_buy_quote": 6290001.353437 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.02801, "high": 0.02938, "low": 0.02738, "close": 0.02819, "volume": 352825044.4, "close_time": 1740700799999, "quote_volume": 10070339.118503, "trades": 94543, "taker_buy_base": 174231803.9, "taker_buy_quote": 4969711.872829 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.0282, "high": 0.0285, "low": 0.02546, "close": 0.02804, "volume": 607385461.3, "close_time": 1740787199999, "quote_volume": 16337167.426228, "trades": 165313, "taker_buy_base": 291170342.0, "taker_buy_quote": 7830393.380521 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.02803, "high": 0.0289, "low": 0.02722, "close": 0.02846, "volume": 332690988.3, "close_time": 1740873599999, "quote_volume": 9326987.398176, "trades": 86937, "taker_buy_base": 175070338.5, "taker_buy_quote": 4910824.076761 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.02847, "high": 0.03303, "low": 0.02786, "close": 0.03217, "volume": 869330448.6, "close_time": 1740959999999, "quote_volume": 26657293.774801, "trades": 266170, "taker_buy_base": 435752661.9, "taker_buy_quote": 13366461.605052 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.03217, "high": 0.03349, "low": 0.02669, "close": 0.02694, "volume": 884721351.2, "close_time": 1741046399999, "quote_volume": 26333142.402671, "trades": 233841, "taker_buy_base": 431814792.9, "taker_buy_quote": 12868425.504438 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.02694, "high": 0.0276, "low": 0.02463, "close": 0.02715, "volume": 863209225.3, "close_time": 1741132799999, "quote_volume": 22584001.494739, "trades": 219055, "taker_buy_base": 426739390.8, "taker_buy_quote": 11176434.854673 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.02714, "high": 0.02942, "low": 0.02695, "close": 0.02893, "volume": 501509650.3, "close_time": 1741219199999, "quote_volume": 14236495.869626, "trades": 108438, "taker_buy_base": 250326478.2, "taker_buy_quote": 7108925.702824 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.02894, "high": 0.0298, "low": 0.02745, "close": 0.028, "volume": 345825006.9, "close_time": 1741305599999, "quote_volume": 9926382.596188, "trades": 96858, "taker_buy_base": 169663518.6, "taker_buy_quote": 4873158.465374 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.028, "high": 0.03026, "low": 0.02646, "close": 0.02783, "volume": 699714732.0, "close_time": 1741391999999, "quote_volume": 20044982.160191, "trades": 176437, "taker_buy_base": 340532526.3, "taker_buy_quote": 9762432.924619 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.02782, "high": 0.02819, "low": 0.02697, "close": 0.02714, "volume": 339494376.3, "close_time": 1741478399999, "quote_volume": 9364021.216857, "trades": 74585, "taker_buy_base": 166478151.1, "taker_buy_quote": 4593795.593453 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.02714, "high": 0.02742, "low": 0.02441, "close": 0.02469, "volume": 497736508.6, "close_time": 1741564799999, "quote_volume": 12832096.81249, "trades": 91519, "taker_buy_base": 231327616.4, "taker_buy_quote": 5970141.723218 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.0247, "high": 0.02601, "low": 0.02243, "close": 0.02262, "volume": 718547484.3, "close_time": 1741651199999, "quote_volume": 17334650.36152, "trades": 132703, "taker_buy_base": 356385825.5, "taker_buy_quote": 8604364.521796 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.02263, "high": 0.02465, "low": 0.02124, "close": 0.02396, "volume": 758036908.9, "close_time": 1741737599999, "quote_volume": 17540159.407992, "trades": 134471, "taker_buy_base": 373779269.8, "taker_buy_quote": 8658054.739574 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.02395, "high": 0.02517, "low": 0.02305, "close": 0.02434, "volume": 547677028.1, "close_time": 1741823999999, "quote_volume": 13218472.668792, "trades": 92121, "taker_buy_base": 274672262.5, "taker_buy_quote": 6630670.698133 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.02433, "high": 0.0247, "low": 0.02294, "close": 0.02376, "volume": 470202820.0, "close_time": 1741910399999, "quote_volume": 11202088.230404, "trades": 92375, "taker_buy_base": 235885643.5, "taker_buy_quote": 5617328.704358 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.02376, "high": 0.02511, "low": 0.02367, "close": 0.02469, "volume": 331561087.6, "close_time": 1741996799999, "quote_volume": 8061364.367399, "trades": 62318, "taker_buy_base": 163078017.0, "taker_buy_quote": 3964408.624419 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.02469, "high": 0.02552, "low": 0.02453, "close": 0.02533, "volume": 299510172.9, "close_time": 1742083199999, "quote_volume": 7515899.854334, "trades": 56018, "taker_buy_base": 145878367.6, "taker_buy_quote": 3659025.23861 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.02533, "high": 0.02535, "low": 0.02389, "close": 0.02424, "volume": 356528576.8, "close_time": 1742169599999, "quote_volume": 8785518.27024, "trades": 62653, "taker_buy_base": 176192884.6, "taker_buy_quote": 4340571.502509 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.02424, "high": 0.02589, "low": 0.02424, "close": 0.02532, "volume": 381029415.9, "close_time": 1742255999999, "quote_volume": 9578023.644033, "trades": 69128, "taker_buy_base": 191119816.4, "taker_buy_quote": 4803548.878922 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.02532, "high": 0.02532, "low": 0.024, "close": 0.02529, "volume": 366954716.4, "close_time": 1742342399999, "quote_volume": 9004611.763477, "trades": 65755, "taker_buy_base": 184304732.6, "taker_buy_quote": 4521649.10618 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.02528, "high": 0.02716, "low": 0.02528, "close": 0.02716, "volume": 630224543.7, "close_time": 1742428799999, "quote_volume": 16489961.61865, "trades": 110146, "taker_buy_base": 322547150.0, "taker_buy_quote": 8441409.915828 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.02715, "high": 0.02725, "low": 0.02558, "close": 0.02611, "volume": 339671934.7, "close_time": 1742515199999, "quote_volume": 8950302.030568, "trades": 57591, "taker_buy_base": 161195381.5, "taker_buy_quote": 4249676.913847 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.02611, "high": 0.02638, "low": 0.02511, "close": 0.02519, "volume": 317397732.4, "close_time": 1742601599999, "quote_volume": 8142286.870005, "trades": 57892, "taker_buy_base": 151324451.7, "taker_buy_quote": 3881801.155126 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.02519, "high": 0.02595, "low": 0.02494, "close": 0.02531, "volume": 253740376.7, "close_time": 1742687999999, "quote_volume": 6463536.971869, "trades": 45352, "taker_buy_base": 126116734.4, "taker_buy_quote": 3213077.717706 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.02532, "high": 0.02558, "low": 0.02473, "close": 0.0251, "volume": 186190542.4, "close_time": 1742774399999, "quote_volume": 4686345.09799, "trades": 34949, "taker_buy_base": 88566064.6, "taker_buy_quote": 2230142.950166 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.02509, "high": 0.02694, "low": 0.02476, "close": 0.02629, "volume": 490137955.8, "close_time": 1742860799999, "quote_volume": 12856353.787625, "trades": 70842, "taker_buy_base": 240920023.9, "taker_buy_quote": 6319424.935098 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.02629, "high": 0.02699, "low": 0.02586, "close": 0.02666, "volume": 377095800.1, "close_time": 1742947199999, "quote_volume": 9978293.956044, "trades": 59424, "taker_buy_base": 189229492.2, "taker_buy_quote": 5009428.101403 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.02666, "high": 0.0276, "low": 0.02601, "close": 0.02636, "volume": 370661564.9, "close_time": 1743033599999, "quote_volume": 9920198.374867, "trades": 58631, "taker_buy_base": 187687358.0, "taker_buy_quote": 5024713.020848 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.02636, "high": 0.02678, "low": 0.02561, "close": 0.02618, "volume": 285271994.3, "close_time": 1743119999999, "quote_volume": 7479221.375257, "trades": 52166, "taker_buy_base": 142674574.8, "taker_buy_quote": 3742035.122954 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.02617, "high": 0.02633, "low": 0.02378, "close": 0.02413, "volume": 502523877.5, "close_time": 1743206399999, "quote_volume": 12398796.368849, "trades": 79459, "taker_buy_base": 249539547.2, "taker_buy_quote": 6148135.153901 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.02413, "high": 0.02422, "low": 0.02238, "close": 0.02281, "volume": 340047721.6, "close_time": 1743292799999, "quote_volume": 7879556.285638, "trades": 51593, "taker_buy_base": 177507898.0, "taker_buy_quote": 4113257.425594 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.02282, "high": 0.02345, "low": 0.02236, "close": 0.02274, "volume": 303042401.9, "close_time": 1743379199999, "quote_volume": 6958543.252802, "trades": 44455, "taker_buy_base": 154143068.4, "taker_buy_quote": 3541321.581255 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.02276, "high": 0.02301, "low": 0.02194, "close": 0.02243, "volume": 503726156.9, "close_time": 1743465599999, "quote_volume": 11336573.632689, "trades": 77139, "taker_buy_base": 243320784.7, "taker_buy_quote": 5478384.953697 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.02245, "high": 0.02376, "low": 0.02231, "close": 0.02342, "volume": 442039096.4, "close_time": 1743551999999, "quote_volume": 10247754.859297, "trades": 72786, "taker_buy_base": 212875661.4, "taker_buy_quote": 4934060.231268 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.02343, "high": 0.02399, "low": 0.02129, "close": 0.02159, "volume": 593726459.6, "close_time": 1743638399999, "quote_volume": 13503664.050224, "trades": 96023, "taker_buy_base": 294069780.5, "taker_buy_quote": 6688900.333667 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.02159, "high": 0.02233, "low": 0.02073, "close": 0.02174, "volume": 443726511.4, "close_time": 1743724799999, "quote_volume": 9554252.456192, "trades": 68980, "taker_buy_base": 218418131.6, "taker_buy_quote": 4704378.210226 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.02175, "high": 0.02252, "low": 0.02129, "close": 0.02208, "volume": 296863086.5, "close_time": 1743811199999, "quote_volume": 6507431.144651, "trades": 57912, "taker_buy_base": 152818160.6, "taker_buy_quote": 3351560.706905 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.02208, "high": 0.02227, "low": 0.02148, "close": 0.02178, "volume": 191309252.5, "close_time": 1743897599999, "quote_volume": 4179571.964426, "trades": 37576, "taker_buy_base": 96873259.2, "taker_buy_quote": 2116728.116099 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.02179, "high": 0.02206, "low": 0.01927, "close": 0.01973, "volume": 445550638.2, "close_time": 1743983999999, "quote_volume": 9152967.410214, "trades": 66050, "taker_buy_base": 215367766.8, "taker_buy_quote": 4430084.488653 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.01974, "high": 0.02097, "low": 0.01771, "close": 0.02027, "volume": 1109045987.6, "close_time": 1744070399999, "quote_volume": 21556039.933165, "trades": 178174, "taker_buy_base": 550584511.0, "taker_buy_quote": 10718580.573031 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.02028, "high": 0.02126, "low": 0.01953, "close": 0.01974, "volume": 505049825.8, "close_time": 1744156799999, "quote_volume": 10266206.545394, "trades": 83653, "taker_buy_base": 251270049.0, "taker_buy_quote": 5107003.374124 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.01975, "high": 0.02278, "low": 0.01899, "close": 0.02218, "volume": 768999990.3, "close_time": 1744243199999, "quote_volume": 16140424.185807, "trades": 124661, "taker_buy_base": 382560375.0, "taker_buy_quote": 8020619.979257 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.02217, "high": 0.02227, "low": 0.02065, "close": 0.02121, "volume": 398822247.0, "close_time": 1744329599999, "quote_volume": 8543844.5548, "trades": 73735, "taker_buy_base": 197709388.9, "taker_buy_quote": 4233345.91506 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.02121, "high": 0.02244, "low": 0.02117, "close": 0.0221, "volume": 431072553.7, "close_time": 1744415999999, "quote_volume": 9431903.618834, "trades": 66638, "taker_buy_base": 238950615.0, "taker_buy_quote": 5225534.163953 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.02208, "high": 0.02351, "low": 0.02186, "close": 0.02342, "volume": 403282398.6, "close_time": 1744502399999, "quote_volume": 9197424.687091, "trades": 75560, "taker_buy_base": 202642341.4, "taker_buy_quote": 4618990.555655 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.02342, "high": 0.02421, "low": 0.02239, "close": 0.02272, "volume": 476685702.8, "close_time": 1744588799999, "quote_volume": 11067899.919745, "trades": 115342, "taker_buy_base": 227530438.4, "taker_buy_quote": 5287140.685609 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.02272, "high": 0.02473, "low": 0.02235, "close": 0.02339, "volume": 758557987.7, "close_time": 1744675199999, "quote_volume": 17822446.9709, "trades": 189779, "taker_buy_base": 388750144.2, "taker_buy_quote": 9135353.534466 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.02339, "high": 0.02431, "low": 0.02241, "close": 0.02256, "volume": 501529418.7, "close_time": 1744761599999, "quote_volume": 11703295.959796, "trades": 120321, "taker_buy_base": 254789364.8, "taker_buy_quote": 5946648.008622 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.02256, "high": 0.02282, "low": 0.02175, "close": 0.02212, "volume": 388128919.8, "close_time": 1744847999999, "quote_volume": 8678218.17005, "trades": 105833, "taker_buy_base": 186095951.1, "taker_buy_quote": 4163338.873839 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.02212, "high": 0.02315, "low": 0.02199, "close": 0.02277, "volume": 226450802.6, "close_time": 1744934399999, "quote_volume": 5135192.926157, "trades": 61059, "taker_buy_base": 113526414.8, "taker_buy_quote": 2575104.117495 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.02277, "high": 0.02355, "low": 0.02248, "close": 0.02318, "volume": 207196717.4, "close_time": 1745020799999, "quote_volume": 4779044.990888, "trades": 54622, "taker_buy_base": 97455495.5, "taker_buy_quote": 2247439.82041 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.02318, "high": 0.02365, "low": 0.0231, "close": 0.02352, "volume": 164749485.7, "close_time": 1745107199999, "quote_volume": 3851001.067564, "trades": 50536, "taker_buy_base": 77626427.9, "taker_buy_quote": 1814611.001667 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.02353, "high": 0.02392, "low": 0.02292, "close": 0.02363, "volume": 189682179.7, "close_time": 1745193599999, "quote_volume": 4450805.473725, "trades": 55598, "taker_buy_base": 91461923.9, "taker_buy_quote": 2148015.909113 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.02363, "high": 0.02465, "low": 0.02339, "close": 0.0235, "volume": 308462377.1, "close_time": 1745279999999, "quote_volume": 7430528.801802, "trades": 88652, "taker_buy_base": 152481223.0, "taker_buy_quote": 3674844.347695 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0235, "high": 0.02553, "low": 0.02308, "close": 0.02547, "volume": 352943239.2, "close_time": 1745366399999, "quote_volume": 8583072.11321, "trades": 100376, "taker_buy_base": 179288942.2, "taker_buy_quote": 4357255.534316 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.02548, "high": 0.0265, "low": 0.02524, "close": 0.0261, "volume": 406197442.9, "close_time": 1745452799999, "quote_volume": 10561025.762726, "trades": 135953, "taker_buy_base": 191921558.4, "taker_buy_quote": 4990703.435411 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0261, "high": 0.02698, "low": 0.02483, "close": 0.02671, "volume": 396377607.6, "close_time": 1745539199999, "quote_volume": 10292598.728092, "trades": 117900, "taker_buy_base": 188992476.0, "taker_buy_quote": 4911187.360413 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.02671, "high": 0.02732, "low": 0.02636, "close": 0.02701, "volume": 355612938.2, "close_time": 1745625599999, "quote_volume": 9576851.634694, "trades": 119488, "taker_buy_base": 175446953.3, "taker_buy_quote": 4727294.664605 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.02702, "high": 0.02796, "low": 0.02668, "close": 0.02721, "volume": 327303734.2, "close_time": 1745711999999, "quote_volume": 8959630.152777, "trades": 130673, "taker_buy_base": 168957631.4, "taker_buy_quote": 4626538.849124 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.02721, "high": 0.02773, "low": 0.02624, "close": 0.02643, "volume": 319344546.9, "close_time": 1745798399999, "quote_volume": 8565592.730262, "trades": 122997, "taker_buy_base": 153086529.9, "taker_buy_quote": 4106465.011272 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.02644, "high": 0.02799, "low": 0.02569, "close": 0.02733, "volume": 366224692.5, "close_time": 1745884799999, "quote_volume": 9894639.547682, "trades": 135624, "taker_buy_base": 188391202.5, "taker_buy_quote": 5092921.381573 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.02734, "high": 0.0284, "low": 0.02645, "close": 0.02674, "volume": 395808374.9, "close_time": 1745971199999, "quote_volume": 10949715.921139, "trades": 139098, "taker_buy_base": 179812935.9, "taker_buy_quote": 4972532.22131 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.02673, "high": 0.02713, "low": 0.02553, "close": 0.02623, "volume": 212661818.9, "close_time": 1746057599999, "quote_volume": 5622788.334877, "trades": 79471, "taker_buy_base": 103522429.3, "taker_buy_quote": 2737388.667578 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.02623, "high": 0.0275, "low": 0.02621, "close": 0.0272, "volume": 193017127.5, "close_time": 1746143999999, "quote_volume": 5205128.554949, "trades": 68366, "taker_buy_base": 95476961.5, "taker_buy_quote": 2574505.288587 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.02719, "high": 0.02788, "low": 0.02685, "close": 0.02742, "volume": 203622149.9, "close_time": 1746230399999, "quote_volume": 5567994.615016, "trades": 78735, "taker_buy_base": 97799878.1, "taker_buy_quote": 2676197.405252 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.02743, "high": 0.02752, "low": 0.02576, "close": 0.02608, "volume": 156525517.1, "close_time": 1746316799999, "quote_volume": 4137523.662347, "trades": 50784, "taker_buy_base": 73198431.6, "taker_buy_quote": 1936876.33016 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.02609, "high": 0.02628, "low": 0.02486, "close": 0.02502, "volume": 160880819.7, "close_time": 1746403199999, "quote_volume": 4111974.78412, "trades": 58708, "taker_buy_base": 75675809.0, "taker_buy_quote": 1934393.750447 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.02503, "high": 0.02563, "low": 0.02454, "close": 0.02503, "volume": 179725863.1, "close_time": 1746489599999, "quote_volume": 4509525.750765, "trades": 62258, "taker_buy_base": 89216617.3, "taker_buy_quote": 2239464.247292 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.02503, "high": 0.02524, "low": 0.02389, "close": 0.02487, "volume": 309063109.1, "close_time": 1746575999999, "quote_volume": 7569275.323819, "trades": 84530, "taker_buy_base": 142548024.0, "taker_buy_quote": 3490744.613099 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.02488, "high": 0.02547, "low": 0.02429, "close": 0.02487, "volume": 312487625.9, "close_time": 1746662399999, "quote_volume": 7783999.264017, "trades": 78851, "taker_buy_base": 150989605.9, "taker_buy_quote": 3763730.98588 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.02487, "high": 0.02871, "low": 0.02479, "close": 0.02869, "volume": 430835251.7, "close_time": 1746748799999, "quote_volume": 11564434.859332, "trades": 150003, "taker_buy_base": 242473983.0, "taker_buy_quote": 6503703.212181 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.02868, "high": 0.0303, "low": 0.02849, "close": 0.03002, "volume": 565697244.3, "close_time": 1746835199999, "quote_volume": 16620827.102007, "trades": 223390, "taker_buy_base": 285475793.2, "taker_buy_quote": 8389844.999719 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.03002, "high": 0.03231, "low": 0.02971, "close": 0.03227, "volume": 437083275.5, "close_time": 1746921599999, "quote_volume": 13466144.742212, "trades": 161592, "taker_buy_base": 228532765.4, "taker_buy_quote": 7038410.24631 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.03226, "high": 0.03254, "low": 0.0301, "close": 0.0312, "volume": 359062662.7, "close_time": 1747007999999, "quote_volume": 11216088.091319, "trades": 156430, "taker_buy_base": 177280567.7, "taker_buy_quote": 5534472.327416 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0312, "high": 0.03398, "low": 0.02991, "close": 0.03089, "volume": 728630249.7, "close_time": 1747094399999, "quote_volume": 23381367.298953, "trades": 311594, "taker_buy_base": 374156416.8, "taker_buy_quote": 12012310.324061 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.03088, "high": 0.03244, "low": 0.02925, "close": 0.03189, "volume": 450482962.9, "close_time": 1747180799999, "quote_volume": 13790104.545787, "trades": 165979, "taker_buy_base": 217284436.3, "taker_buy_quote": 6651912.963624 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.0319, "high": 0.03301, "low": 0.03007, "close": 0.03031, "volume": 380288174.7, "close_time": 1747267199999, "quote_volume": 11978096.41164, "trades": 180337, "taker_buy_base": 200707790.9, "taker_buy_quote": 6338128.298521 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.03032, "high": 0.03083, "low": 0.02798, "close": 0.0288, "volume": 410703976.8, "close_time": 1747353599999, "quote_volume": 11938805.157994, "trades": 181306, "taker_buy_base": 197282203.0, "taker_buy_quote": 5734494.998614 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.02881, "high": 0.02994, "low": 0.02829, "close": 0.02853, "volume": 239999976.0, "close_time": 1747439999999, "quote_volume": 7028651.189354, "trades": 116815, "taker_buy_base": 120100603.7, "taker_buy_quote": 3518574.6619 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.02853, "high": 0.02865, "low": 0.02723, "close": 0.02769, "volume": 225840305.0, "close_time": 1747526399999, "quote_volume": 6287236.964481, "trades": 99694, "taker_buy_base": 112863032.9, "taker_buy_quote": 3142892.993732 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.02769, "high": 0.02949, "low": 0.02712, "close": 0.02903, "volume": 283038795.3, "close_time": 1747612799999, "quote_volume": 8017718.152993, "trades": 108903, "taker_buy_base": 149233786.5, "taker_buy_quote": 4228538.104741 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.02904, "high": 0.02919, "low": 0.02673, "close": 0.02804, "volume": 243748862.3, "close_time": 1747699199999, "quote_volume": 6731797.759943, "trades": 111847, "taker_buy_base": 119645876.4, "taker_buy_quote": 3305992.59565 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.02804, "high": 0.02895, "low": 0.02724, "close": 0.0285, "volume": 259476131.7, "close_time": 1747785599999, "quote_volume": 7247870.8649, "trades": 106190, "taker_buy_base": 132564015.6, "taker_buy_quote": 3701877.948563 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.02851, "high": 0.02969, "low": 0.02793, "close": 0.02915, "volume": 334331091.4, "close_time": 1747871999999, "quote_volume": 9577269.063364, "trades": 156679, "taker_buy_base": 166709127.6, "taker_buy_quote": 4774617.638989 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.02915, "high": 0.03069, "low": 0.02912, "close": 0.03066, "volume": 283840472.2, "close_time": 1747958399999, "quote_volume": 8548670.352499, "trades": 111239, "taker_buy_base": 142456802.3, "taker_buy_quote": 4288437.036658 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.03067, "high": 0.03139, "low": 0.02778, "close": 0.02796, "volume": 537942719.7, "close_time": 1748044799999, "quote_volume": 15947047.977691, "trades": 199510, "taker_buy_base": 255677402.8, "taker_buy_quote": 7580987.855293 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.02797, "high": 0.02839, "low": 0.02725, "close": 0.02745, "volume": 227317535.2, "close_time": 1748131199999, "quote_volume": 6352160.985649, "trades": 86878, "taker_buy_base": 111769475.4, "taker_buy_quote": 3125688.916645 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.02746, "high": 0.02757, "low": 0.02615, "close": 0.02737, "volume": 246644794.8, "close_time": 1748217599999, "quote_volume": 6617160.521227, "trades": 85600, "taker_buy_base": 122518896.7, "taker_buy_quote": 3288125.129742 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.02738, "high": 0.02824, "low": 0.02719, "close": 0.02747, "volume": 241201374.5, "close_time": 1748303999999, "quote_volume": 6684365.260572, "trades": 73196, "taker_buy_base": 128822634.6, "taker_buy_quote": 3573712.983462 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.02747, "high": 0.02864, "low": 0.02677, "close": 0.02758, "volume": 251645324.0, "close_time": 1748390399999, "quote_volume": 7021279.315121, "trades": 88536, "taker_buy_base": 123704256.5, "taker_buy_quote": 3452566.665557 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.02758, "high": 0.02819, "low": 0.02638, "close": 0.02719, "volume": 266071042.4, "close_time": 1748476799999, "quote_volume": 7276529.361974, "trades": 93504, "taker_buy_base": 120847810.9, "taker_buy_quote": 3306916.52213 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.02721, "high": 0.02768, "low": 0.02591, "close": 0.026, "volume": 310521751.6, "close_time": 1748563199999, "quote_volume": 8311549.592186, "trades": 77535, "taker_buy_base": 145011850.7, "taker_buy_quote": 3876227.092374 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.02599, "high": 0.02616, "low": 0.0237, "close": 0.02393, "volume": 469191651.5, "close_time": 1748649599999, "quote_volume": 11658315.245517, "trades": 126989, "taker_buy_base": 225231227.2, "taker_buy_quote": 5601383.179105 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.02393, "high": 0.02447, "low": 0.0231, "close": 0.02415, "volume": 289729496.8, "close_time": 1748735999999, "quote_volume": 6883666.10799, "trades": 75689, "taker_buy_base": 144571644.0, "taker_buy_quote": 3435459.715332 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.02416, "high": 0.02443, "low": 0.02356, "close": 0.02432, "volume": 162663617.6, "close_time": 1748822399999, "quote_volume": 3909886.762869, "trades": 45845, "taker_buy_base": 75968093.8, "taker_buy_quote": 1827965.022639 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.02433, "high": 0.02487, "low": 0.0238, "close": 0.02484, "volume": 177710858.2, "close_time": 1748908799999, "quote_volume": 4297813.985459, "trades": 25701, "taker_buy_base": 86325112.2, "taker_buy_quote": 2088557.669715 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.02483, "high": 0.02545, "low": 0.02444, "close": 0.02465, "volume": 212401524.2, "close_time": 1748995199999, "quote_volume": 5293066.881158, "trades": 25634, "taker_buy_base": 112013870.7, "taker_buy_quote": 2791513.837559 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.02464, "high": 0.0251, "low": 0.02357, "close": 0.02373, "volume": 175091406.0, "close_time": 1749081599999, "quote_volume": 4275505.469002, "trades": 21713, "taker_buy_base": 80988060.6, "taker_buy_quote": 1978995.957148 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.02374, "high": 0.02436, "low": 0.02225, "close": 0.02261, "volume": 377125480.6, "close_time": 1749167999999, "quote_volume": 8807676.362249, "trades": 46266, "taker_buy_base": 192159658.4, "taker_buy_quote": 4490887.334624 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.02261, "high": 0.02399, "low": 0.02253, "close": 0.0235, "volume": 253675015.7, "close_time": 1749254399999, "quote_volume": 5906562.071562, "trades": 35309, "taker_buy_base": 132753198.0, "taker_buy_quote": 3094222.741861 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.02351, "high": 0.02449, "low": 0.02343, "close": 0.02409, "volume": 159658392.4, "close_time": 1749340799999, "quote_volume": 3854307.58816, "trades": 22315, "taker_buy_base": 87956605.2, "taker_buy_quote": 2124813.382118 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.02409, "high": 0.02452, "low": 0.02372, "close": 0.0241, "volume": 179906944.8, "close_time": 1749427199999, "quote_volume": 4346541.197931, "trades": 22429, "taker_buy_base": 93138992.8, "taker_buy_quote": 2248168.559827 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0241, "high": 0.02525, "low": 0.0236, "close": 0.0252, "volume": 241596360.9, "close_time": 1749513599999, "quote_volume": 5854010.28717, "trades": 32845, "taker_buy_base": 122599284.8, "taker_buy_quote": 2972855.654314 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0252, "high": 0.02627, "low": 0.02472, "close": 0.02626, "volume": 389579100.3, "close_time": 1749599999999, "quote_volume": 9917375.274528, "trades": 48478, "taker_buy_base": 202052529.3, "taker_buy_quote": 5150846.922291 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.02627, "high": 0.0263, "low": 0.02467, "close": 0.02498, "volume": 321477179.3, "close_time": 1749686399999, "quote_volume": 8232649.839173, "trades": 52979, "taker_buy_base": 155559848.4, "taker_buy_quote": 3983815.25393 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.02498, "high": 0.02506, "low": 0.02332, "close": 0.02342, "volume": 254089414.1, "close_time": 1749772799999, "quote_volume": 6159196.18431, "trades": 40530, "taker_buy_base": 122897264.4, "taker_buy_quote": 2981617.978924 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.02341, "high": 0.02342, "low": 0.0218, "close": 0.0226, "volume": 449599101.3, "close_time": 1749859199999, "quote_volume": 10031823.636662, "trades": 68699, "taker_buy_base": 222131869.5, "taker_buy_quote": 4955752.084569 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0226, "high": 0.02262, "low": 0.02164, "close": 0.02206, "volume": 132838960.1, "close_time": 1749945599999, "quote_volume": 2942735.206757, "trades": 21675, "taker_buy_base": 66737392.2, "taker_buy_quote": 1480103.933494 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.02206, "high": 0.02248, "low": 0.02185, "close": 0.02226, "volume": 129454002.0, "close_time": 1750031999999, "quote_volume": 2869702.409638, "trades": 17980, "taker_buy_base": 68702544.7, "taker_buy_quote": 1523298.195315 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.02226, "high": 0.02329, "low": 0.022, "close": 0.02221, "volume": 183643358.4, "close_time": 1750118399999, "quote_volume": 4179783.829589, "trades": 24203, "taker_buy_base": 92384200.2, "taker_buy_quote": 2103758.061926 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.02221, "high": 0.02261, "low": 0.02106, "close": 0.02143, "volume": 226841839.3, "close_time": 1750204799999, "quote_volume": 4959140.391445, "trades": 29997, "taker_buy_base": 106302815.6, "taker_buy_quote": 2323015.665778 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.02144, "high": 0.02197, "low": 0.02087, "close": 0.0218, "volume": 162624598.2, "close_time": 1750291199999, "quote_volume": 3486817.638954, "trades": 27343, "taker_buy_base": 78458849.1, "taker_buy_quote": 1683405.597496 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0218, "high": 0.022, "low": 0.02124, "close": 0.02171, "volume": 139468806.4, "close_time": 1750377599999, "quote_volume": 3016663.535183, "trades": 23568, "taker_buy_base": 74239176.5, "taker_buy_quote": 1605274.902325 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0217, "high": 0.02208, "low": 0.02053, "close": 0.02084, "volume": 241027777.1, "close_time": 1750463999999, "quote_volume": 5151724.113256, "trades": 29341, "taker_buy_base": 124607582.0, "taker_buy_quote": 2661805.448503 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.02085, "high": 0.02129, "low": 0.01942, "close": 0.02001, "volume": 230052596.2, "close_time": 1750550399999, "quote_volume": 4682902.311082, "trades": 25264, "taker_buy_base": 116247347.4, "taker_buy_quote": 2370598.062506 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.02003, "high": 0.02019, "low": 0.0182, "close": 0.0193, "volume": 330209041.0, "close_time": 1750636799999, "quote_volume": 6336615.96406, "trades": 43039, "taker_buy_base": 152655361.0, "taker_buy_quote": 2927043.10377 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0193, "high": 0.02152, "low": 0.01913, "close": 0.02146, "volume": 346782425.3, "close_time": 1750723199999, "quote_volume": 6954106.807059, "trades": 43341, "taker_buy_base": 183703191.6, "taker_buy_quote": 3688584.189098 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.02146, "high": 0.02199, "low": 0.02121, "close": 0.02158, "volume": 286537112.8, "close_time": 1750809599999, "quote_volume": 6180843.047772, "trades": 33427, "taker_buy_base": 140316269.8, "taker_buy_quote": 3026348.622286 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.02158, "high": 0.02167, "low": 0.02091, "close": 0.02102, "volume": 181100941.9, "close_time": 1750895999999, "quote_volume": 3859591.735874, "trades": 22715, "taker_buy_base": 101125291.7, "taker_buy_quote": 2155933.093538 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.02103, "high": 0.0216, "low": 0.02032, "close": 0.02035, "volume": 239922919.3, "close_time": 1750982399999, "quote_volume": 4991888.9491, "trades": 26988, "taker_buy_base": 137022514.2, "taker_buy_quote": 2850211.668116 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.02035, "high": 0.02068, "low": 0.02007, "close": 0.02044, "volume": 191501385.7, "close_time": 1751068799999, "quote_volume": 3896452.680713, "trades": 28390, "taker_buy_base": 105946627.6, "taker_buy_quote": 2156887.856935 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.02045, "high": 0.02141, "low": 0.02033, "close": 0.02122, "volume": 150934192.3, "close_time": 1751155199999, "quote_volume": 3131786.136716, "trades": 16958, "taker_buy_base": 82081457.8, "taker_buy_quote": 1703723.726133 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.02123, "high": 0.022, "low": 0.02076, "close": 0.02179, "volume": 148210267.9, "close_time": 1751241599999, "quote_volume": 3152960.73016, "trades": 19280, "taker_buy_base": 83405300.7, "taker_buy_quote": 1773983.38873 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0218, "high": 0.02186, "low": 0.02082, "close": 0.02124, "volume": 192778726.5, "close_time": 1751327999999, "quote_volume": 4097203.524316, "trades": 24064, "taker_buy_base": 100578001.3, "taker_buy_quote": 2136708.757573 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.02124, "high": 0.02137, "low": 0.02006, "close": 0.02031, "volume": 203953729.8, "close_time": 1751414399999, "quote_volume": 4206863.161421, "trades": 26730, "taker_buy_base": 105664569.8, "taker_buy_quote": 2180529.812666 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0203, "high": 0.02222, "low": 0.02006, "close": 0.02182, "volume": 237161663.4, "close_time": 1751500799999, "quote_volume": 5031475.937213, "trades": 39357, "taker_buy_base": 124445859.6, "taker_buy_quote": 2635914.905448 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.02181, "high": 0.02247, "low": 0.02168, "close": 0.02197, "volume": 208795071.8, "close_time": 1751587199999, "quote_volume": 4612355.685784, "trades": 30973, "taker_buy_base": 108184235.3, "taker_buy_quote": 2390346.324111 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.02198, "high": 0.02214, "low": 0.02061, "close": 0.0208, "volume": 167527935.2, "close_time": 1751673599999, "quote_volume": 3553734.723867, "trades": 24639, "taker_buy_base": 91228708.7, "taker_buy_quote": 1934348.525128 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.02081, "high": 0.02104, "low": 0.0204, "close": 0.02071, "volume": 115132009.0, "close_time": 1751759999999, "quote_volume": 2388737.671743, "trades": 17504, "taker_buy_base": 68968187.5, "taker_buy_quote": 1431402.994243 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.02071, "high": 0.02119, "low": 0.02033, "close": 0.02086, "volume": 154393449.0, "close_time": 1751846399999, "quote_volume": 3197277.529045, "trades": 22077, "taker_buy_base": 85798593.5, "taker_buy_quote": 1777440.832607 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.02086, "high": 0.02114, "low": 0.02018, "close": 0.02043, "volume": 190490047.8, "close_time": 1751932799999, "quote_volume": 3933878.708765, "trades": 27291, "taker_buy_base": 98975365.6, "taker_buy_quote": 2042515.877725 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.02042, "high": 0.02095, "low": 0.02016, "close": 0.0209, "volume": 171374796.9, "close_time": 1752019199999, "quote_volume": 3520697.490794, "trades": 26135, "taker_buy_base": 80801790.5, "taker_buy_quote": 1658377.586781 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.02091, "high": 0.02254, "low": 0.02071, "close": 0.02241, "volume": 298685416.9, "close_time": 1752105599999, "quote_volume": 6459986.109993, "trades": 38472, "taker_buy_base": 134729987.9, "taker_buy_quote": 2911705.167045 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0224, "high": 0.02425, "low": 0.02218, "close": 0.02405, "volume": 364627333.8, "close_time": 1752191999999, "quote_volume": 8377245.204328, "trades": 58839, "taker_buy_base": 189879245.1, "taker_buy_quote": 4364130.604255 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.02406, "high": 0.02553, "low": 0.02366, "close": 0.02402, "volume": 598854145.5, "close_time": 1752278399999, "quote_volume": 14811027.768855, "trades": 97293, "taker_buy_base": 309320482.5, "taker_buy_quote": 7656825.692009 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.02402, "high": 0.02466, "low": 0.02307, "close": 0.02363, "volume": 296392303.3, "close_time": 1752364799999, "quote_volume": 7089376.853234, "trades": 60335, "taker_buy_base": 167813574.0, "taker_buy_quote": 4016729.863535 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.02364, "high": 0.02525, "low": 0.02353, "close": 0.02465, "volume": 374919738.5, "close_time": 1752451199999, "quote_volume": 9177150.971075, "trades": 66676, "taker_buy_base": 208615012.1, "taker_buy_quote": 5107056.008259 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.02465, "high": 0.02577, "low": 0.02397, "close": 0.02432, "volume": 424486770.9, "close_time": 1752537599999, "quote_volume": 10623421.913044, "trades": 73715, "taker_buy_base": 232519931.3, "taker_buy_quote": 5824430.271407 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.02431, "high": 0.0252, "low": 0.02342, "close": 0.0252, "volume": 437962019.1, "close_time": 1752623999999, "quote_volume": 10626387.295433, "trades": 74149, "taker_buy_base": 231097610.3, "taker_buy_quote": 5613363.170242 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0252, "high": 0.02625, "low": 0.0247, "close": 0.02557, "volume": 476524862.1, "close_time": 1752710399999, "quote_volume": 12069979.617489, "trades": 57733, "taker_buy_base": 237987439.7, "taker_buy_quote": 6032796.434088 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.02556, "high": 0.02677, "low": 0.02484, "close": 0.02641, "volume": 494770784.2, "close_time": 1752796799999, "quote_volume": 12734013.951812, "trades": 69073, "taker_buy_base": 257724538.6, "taker_buy_quote": 6639392.156396 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.02641, "high": 0.02919, "low": 0.02615, "close": 0.02705, "volume": 896214999.9, "close_time": 1752883199999, "quote_volume": 24879958.627008, "trades": 113304, "taker_buy_base": 474963813.9, "taker_buy_quote": 13190512.26892 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.02706, "high": 0.02802, "low": 0.02633, "close": 0.02782, "volume": 357924826.2, "close_time": 1752969599999, "quote_volume": 9760269.025469, "trades": 53060, "taker_buy_base": 190266602.7, "taker_buy_quote": 5192641.129555 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.02782, "high": 0.02942, "low": 0.02758, "close": 0.02837, "volume": 497297339.0, "close_time": 1753055999999, "quote_volume": 14182896.205451, "trades": 71616, "taker_buy_base": 261800964.8, "taker_buy_quote": 7464185.929299 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.02837, "high": 0.02955, "low": 0.02786, "close": 0.02836, "volume": 454651011.8, "close_time": 1753142399999, "quote_volume": 13030291.564473, "trades": 62791, "taker_buy_base": 230567559.5, "taker_buy_quote": 6608861.348133 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.02836, "high": 0.0285, "low": 0.02686, "close": 0.02811, "volume": 502444825.9, "close_time": 1753228799999, "quote_volume": 13846284.094435, "trades": 64939, "taker_buy_base": 239972242.3, "taker_buy_quote": 6614566.179405 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0281, "high": 0.0281, "low": 0.02452, "close": 0.02535, "volume": 621070811.5, "close_time": 1753315199999, "quote_volume": 16233054.01816, "trades": 94410, "taker_buy_base": 328056511.8, "taker_buy_quote": 8575059.571632 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.02536, "high": 0.02594, "low": 0.02361, "close": 0.02478, "volume": 498356474.4, "close_time": 1753401599999, "quote_volume": 12432307.372857, "trades": 73674, "taker_buy_base": 258040470.4, "taker_buy_quote": 6443129.710487 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.02479, "high": 0.02579, "low": 0.02407, "close": 0.02577, "volume": 350184669.8, "close_time": 1753487999999, "quote_volume": 8743818.202636, "trades": 56011, "taker_buy_base": 183259699.7, "taker_buy_quote": 4579200.791508 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.02576, "high": 0.02625, "low": 0.02544, "close": 0.02579, "volume": 249603485.5, "close_time": 1753574399999, "quote_volume": 6451590.89128, "trades": 33223, "taker_buy_base": 127652093.4, "taker_buy_quote": 3300261.295531 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.02579, "high": 0.02646, "low": 0.02555, "close": 0.02633, "volume": 246642261.0, "close_time": 1753660799999, "quote_volume": 6407545.301945, "trades": 33308, "taker_buy_base": 129615116.3, "taker_buy_quote": 3367469.997444 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.02634, "high": 0.02668, "low": 0.02452, "close": 0.02473, "volume": 437300801.0, "close_time": 1753747199999, "quote_volume": 11173120.94558, "trades": 58918, "taker_buy_base": 215379048.6, "taker_buy_quote": 5505051.218955 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.02473, "high": 0.02559, "low": 0.0243, "close": 0.02525, "volume": 579599583.6, "close_time": 1753833599999, "quote_volume": 14486997.79329, "trades": 107131, "taker_buy_base": 326490228.8, "taker_buy_quote": 8163030.271759 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.02525, "high": 0.02544, "low": 0.0233, "close": 0.02448, "volume": 501886088.8, "close_time": 1753919999999, "quote_volume": 12246187.541587, "trades": 77600, "taker_buy_base": 250294609.7, "taker_buy_quote": 6112738.659511 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.02449, "high": 0.02499, "low": 0.023, "close": 0.02308, "volume": 453870451.4, "close_time": 1754006399999, "quote_volume": 10944643.212063, "trades": 72991, "taker_buy_base": 205700859.9, "taker_buy_quote": 4955402.289668 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.02309, "high": 0.02349, "low": 0.02213, "close": 0.02264, "volume": 665549956.0, "close_time": 1754092799999, "quote_volume": 15226380.013702, "trades": 104404, "taker_buy_base": 320935536.3, "taker_buy_quote": 7341659.155249 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.02263, "high": 0.02314, "low": 0.0217, "close": 0.0222, "volume": 329455804.8, "close_time": 1754179199999, "quote_volume": 7389829.021479, "trades": 44135, "taker_buy_base": 164052521.8, "taker_buy_quote": 3679547.872927 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0222, "high": 0.02336, "low": 0.02189, "close": 0.02304, "volume": 223949291.7, "close_time": 1754265599999, "quote_volume": 5124896.63164, "trades": 29802, "taker_buy_base": 124794084.6, "taker_buy_quote": 2857461.982969 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.02304, "high": 0.024, "low": 0.02282, "close": 0.0237, "volume": 290055370.6, "close_time": 1754351999999, "quote_volume": 6783541.241315, "trades": 36309, "taker_buy_base": 152497745.2, "taker_buy_quote": 3567911.439832 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.02371, "high": 0.02378, "low": 0.02248, "close": 0.02297, "volume": 263150211.3, "close_time": 1754438399999, "quote_volume": 6074414.717335, "trades": 34661, "taker_buy_base": 126021500.9, "taker_buy_quote": 2907499.618964 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.02297, "high": 0.02358, "low": 0.02247, "close": 0.02349, "volume": 237523156.3, "close_time": 1754524799999, "quote_volume": 5495837.275984, "trades": 27516, "taker_buy_base": 113459665.5, "taker_buy_quote": 2624491.355894 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.02348, "high": 0.02448, "low": 0.02317, "close": 0.02444, "volume": 315540387.8, "close_time": 1754611199999, "quote_volume": 7531087.184178, "trades": 41489, "taker_buy_base": 157226157.6, "taker_buy_quote": 3753887.685011 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.02444, "high": 0.02472, "low": 0.02387, "close": 0.02457, "volume": 357044926.7, "close_time": 1754697599999, "quote_volume": 8712041.62834, "trades": 46897, "taker_buy_base": 193821717.4, "taker_buy_quote": 4730955.728683 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.02458, "high": 0.0255, "low": 0.02454, "close": 0.02518, "volume": 320097768.9, "close_time": 1754783999999, "quote_volume": 8034432.230079, "trades": 45431, "taker_buy_base": 168628419.5, "taker_buy_quote": 4233281.978258 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.02518, "high": 0.02557, "low": 0.02458, "close": 0.02514, "volume": 370959401.7, "close_time": 1754870399999, "quote_volume": 9318093.088742, "trades": 57399, "taker_buy_base": 194279257.7, "taker_buy_quote": 4881856.498826 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.02514, "high": 0.02595, "low": 0.02409, "close": 0.0247, "volume": 565150671.4, "close_time": 1754956799999, "quote_volume": 14047700.900932, "trades": 84400, "taker_buy_base": 292517501.1, "taker_buy_quote": 7269162.138793 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0247, "high": 0.02592, "low": 0.02394, "close": 0.0257, "volume": 385509942.9, "close_time": 1755043199999, "quote_volume": 9651198.501528, "trades": 57596, "taker_buy_base": 190091451.1, "taker_buy_quote": 4757583.763202 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0257, "high": 0.02666, "low": 0.02533, "close": 0.02651, "volume": 483661912.7, "close_time": 1755129599999, "quote_volume": 12614087.126893, "trades": 63183, "taker_buy_base": 220078600.4, "taker_buy_quote": 5741512.314067 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.02653, "high": 0.02697, "low": 0.02412, "close": 0.02463, "volume": 738434578.6, "close_time": 1755215999999, "quote_volume": 18786442.557607, "trades": 103477, "taker_buy_base": 360649187.9, "taker_buy_quote": 9175501.515703 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.02463, "high": 0.02519, "low": 0.02377, "close": 0.02433, "volume": 380869148.5, "close_time": 1755302399999, "quote_volume": 9322760.93754, "trades": 56926, "taker_buy_base": 194062022.9, "taker_buy_quote": 4752032.608614 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.02434, "high": 0.02486, "low": 0.02423, "close": 0.02464, "volume": 190837764.6, "close_time": 1755388799999, "quote_volume": 4692575.431752, "trades": 30594, "taker_buy_base": 105163099.6, "taker_buy_quote": 2585774.389195 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.02464, "high": 0.0257, "low": 0.02445, "close": 0.02476, "volume": 284884458.9, "close_time": 1755475199999, "quote_volume": 7142747.930434, "trades": 43304, "taker_buy_base": 143203313.4, "taker_buy_quote": 3588954.694075 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.02476, "high": 0.0248, "low": 0.02332, "close": 0.02385, "volume": 429053986.2, "close_time": 1755561599999, "quote_volume": 10211223.640612, "trades": 57406, "taker_buy_base": 221187587.8, "taker_buy_quote": 5260458.40731 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.02385, "high": 0.02412, "low": 0.02292, "close": 0.02296, "volume": 408905178.5, "close_time": 1755647999999, "quote_volume": 9586801.273761, "trades": 75239, "taker_buy_base": 203938966.7, "taker_buy_quote": 4782878.420035 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.02296, "high": 0.02402, "low": 0.02283, "close": 0.02388, "volume": 320946050.3, "close_time": 1755734399999, "quote_volume": 7504729.165929, "trades": 48238, "taker_buy_base": 167906630.9, "taker_buy_quote": 3926386.165176 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.02387, "high": 0.02441, "low": 0.02353, "close": 0.02364, "volume": 291838407.1, "close_time": 1755820799999, "quote_volume": 7001425.484652, "trades": 38884, "taker_buy_base": 153433540.9, "taker_buy_quote": 3682119.30025 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.02366, "high": 0.02549, "low": 0.02294, "close": 0.02534, "volume": 665498987.7, "close_time": 1755907199999, "quote_volume": 16164424.88476, "trades": 91834, "taker_buy_base": 329893850.1, "taker_buy_quote": 8004732.461703 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.02535, "high": 0.0265, "low": 0.02515, "close": 0.02558, "volume": 546673234.4, "close_time": 1755993599999, "quote_volume": 14069981.706417, "trades": 90968, "taker_buy_base": 293686505.2, "taker_buy_quote": 7566677.041929 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.02558, "high": 0.02712, "low": 0.02479, "close": 0.02604, "volume": 735439348.3, "close_time": 1756079999999, "quote_volume": 18959558.165006, "trades": 117597, "taker_buy_base": 379284874.5, "taker_buy_quote": 9778473.989307 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.02605, "high": 0.02725, "low": 0.02397, "close": 0.02424, "volume": 1438887688.3, "close_time": 1756166399999, "quote_volume": 37156943.033631, "trades": 183786, "taker_buy_base": 758010796.8, "taker_buy_quote": 19609310.188651 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.02424, "high": 0.02535, "low": 0.02375, "close": 0.02515, "volume": 453339697.1, "close_time": 1756252799999, "quote_volume": 11115453.783538, "trades": 60471, "taker_buy_base": 223634083.9, "taker_buy_quote": 5487651.585969 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.02516, "high": 0.02542, "low": 0.02457, "close": 0.02487, "volume": 388804063.7, "close_time": 1756339199999, "quote_volume": 9703448.549704, "trades": 55504, "taker_buy_base": 178423875.6, "taker_buy_quote": 4453882.196141 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.02488, "high": 0.02587, "low": 0.02459, "close": 0.02561, "volume": 362110170.8, "close_time": 1756425599999, "quote_volume": 9187447.872699, "trades": 56058, "taker_buy_base": 175553732.4, "taker_buy_quote": 4455306.26971 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.02562, "high": 0.02568, "low": 0.02394, "close": 0.02425, "volume": 411060096.6, "close_time": 1756511999999, "quote_volume": 10113689.403713, "trades": 54633, "taker_buy_base": 206326712.6, "taker_buy_quote": 5077395.484348 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.02424, "high": 0.02477, "low": 0.02415, "close": 0.02471, "volume": 191258210.8, "close_time": 1756598399999, "quote_volume": 4685773.191156, "trades": 22460, "taker_buy_base": 98665235.6, "taker_buy_quote": 2416770.46552 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.02471, "high": 0.02493, "low": 0.02413, "close": 0.02414, "volume": 196808142.3, "close_time": 1756684799999, "quote_volume": 4844231.153937, "trades": 20486, "taker_buy_base": 93842869.3, "taker_buy_quote": 2309274.479882 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.02413, "high": 0.02468, "low": 0.02303, "close": 0.02353, "volume": 377676125.9, "close_time": 1756771199999, "quote_volume": 9009571.70277, "trades": 53518, "taker_buy_base": 185520018.5, "taker_buy_quote": 4422853.87181 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.02354, "high": 0.02395, "low": 0.02313, "close": 0.02389, "volume": 266380179.4, "close_time": 1756857599999, "quote_volume": 6289123.219124, "trades": 33791, "taker_buy_base": 137612485.2, "taker_buy_quote": 3248636.130604 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.02389, "high": 0.02419, "low": 0.02351, "close": 0.02392, "volume": 231877153.8, "close_time": 1756943999999, "quote_volume": 5541006.834061, "trades": 25849, "taker_buy_base": 132534502.9, "taker_buy_quote": 3168186.423851 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.02393, "high": 0.02406, "low": 0.02294, "close": 0.02313, "volume": 218947957.8, "close_time": 1757030399999, "quote_volume": 5107320.725761, "trades": 24216, "taker_buy_base": 115255948.1, "taker_buy_quote": 2688964.980096 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.02312, "high": 0.02403, "low": 0.02307, "close": 0.02358, "volume": 295348795.7, "close_time": 1757116799999, "quote_volume": 6957525.31529, "trades": 37809, "taker_buy_base": 148982282.5, "taker_buy_quote": 3509034.809366 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.02358, "high": 0.02372, "low": 0.02311, "close": 0.02331, "volume": 121950607.0, "close_time": 1757203199999, "quote_volume": 2848121.675476, "trades": 17188, "taker_buy_base": 61947832.7, "taker_buy_quote": 1447555.70918 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.02331, "high": 0.0237, "low": 0.02328, "close": 0.02352, "volume": 105332229.9, "close_time": 1757289599999, "quote_volume": 2474285.376269, "trades": 16847, "taker_buy_base": 46877933.6, "taker_buy_quote": 1101524.054489 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.02353, "high": 0.02456, "low": 0.0234, "close": 0.02436, "volume": 350533436.2, "close_time": 1757375999999, "quote_volume": 8424143.467719, "trades": 49320, "taker_buy_base": 173109185.2, "taker_buy_quote": 4162008.537692 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.02435, "high": 0.02489, "low": 0.02382, "close": 0.02421, "volume": 299142970.8, "close_time": 1757462399999, "quote_volume": 7281761.23171, "trades": 54913, "taker_buy_base": 163994742.9, "taker_buy_quote": 3989514.6814 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0242, "high": 0.02469, "low": 0.02393, "close": 0.02441, "volume": 234629257.8, "close_time": 1757548799999, "quote_volume": 5704712.866561, "trades": 35590, "taker_buy_base": 125389727.9, "taker_buy_quote": 3049726.532328 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.02441, "high": 0.02508, "low": 0.02409, "close": 0.02495, "volume": 230308275.5, "close_time": 1757635199999, "quote_volume": 5654790.073033, "trades": 35282, "taker_buy_base": 115640494.3, "taker_buy_quote": 2839436.13435 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.02496, "high": 0.02539, "low": 0.02447, "close": 0.02536, "volume": 261659552.6, "close_time": 1757721599999, "quote_volume": 6525180.052588, "trades": 32334, "taker_buy_base": 119734404.9, "taker_buy_quote": 2987109.931949 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.02536, "high": 0.02595, "low": 0.02511, "close": 0.02566, "volume": 388359529.2, "close_time": 1757807999999, "quote_volume": 9915883.865787, "trades": 45406, "taker_buy_base": 192122595.2, "taker_buy_quote": 4906208.422436 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.02567, "high": 0.02567, "low": 0.02444, "close": 0.02461, "volume": 255619824.7, "close_time": 1757894399999, "quote_volume": 6368847.770642, "trades": 44067, "taker_buy_base": 122838118.8, "taker_buy_quote": 3060746.157786 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.02461, "high": 0.02497, "low": 0.02385, "close": 0.02412, "volume": 294506723.8, "close_time": 1757980799999, "quote_volume": 7166651.819308, "trades": 44298, "taker_buy_base": 149453057.9, "taker_buy_quote": 3638568.469448 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.02412, "high": 0.02467, "low": 0.0238, "close": 0.02449, "volume": 241639590.5, "close_time": 1758067199999, "quote_volume": 5859585.145814, "trades": 31215, "taker_buy_base": 118750524.0, "taker_buy_quote": 2878251.615236 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0245, "high": 0.02549, "low": 0.02391, "close": 0.02528, "volume": 359810060.0, "close_time": 1758153599999, "quote_volume": 8787174.068308, "trades": 45660, "taker_buy_base": 175383147.8, "taker_buy_quote": 4281205.26854 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.02528, "high": 0.02613, "low": 0.02499, "close": 0.02595, "volume": 383502938.5, "close_time": 1758239999999, "quote_volume": 9810239.6022, "trades": 53706, "taker_buy_base": 208150443.4, "taker_buy_quote": 5327387.407612 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.02595, "high": 0.02637, "low": 0.02478, "close": 0.02492, "volume": 439040875.1, "close_time": 1758326399999, "quote_volume": 11269024.951261, "trades": 58895, "taker_buy_base": 220067479.7, "taker_buy_quote": 5652401.282822 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.02493, "high": 0.0252, "low": 0.02457, "close": 0.02468, "volume": 183606862.7, "close_time": 1758412799999, "quote_volume": 4560545.460241, "trades": 30177, "taker_buy_base": 90676252.0, "taker_buy_quote": 2252524.025565 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.02468, "high": 0.02482, "low": 0.02421, "close": 0.02432, "volume": 158030491.7, "close_time": 1758499199999, "quote_volume": 3871123.459756, "trades": 26149, "taker_buy_base": 70357049.9, "taker_buy_quote": 1723704.286863 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.02432, "high": 0.02446, "low": 0.02224, "close": 0.0229, "volume": 521734518.2, "close_time": 1758585599999, "quote_volume": 12110066.976683, "trades": 85016, "taker_buy_base": 249269122.2, "taker_buy_quote": 5777233.181677 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.02291, "high": 0.02311, "low": 0.02243, "close": 0.02252, "volume": 301463713.7, "close_time": 1758671999999, "quote_volume": 6849773.307835, "trades": 51268, "taker_buy_base": 149308458.0, "taker_buy_quote": 3392000.612514 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.02252, "high": 0.02314, "low": 0.02216, "close": 0.02263, "volume": 256553087.8, "close_time": 1758758399999, "quote_volume": 5817953.345383, "trades": 31693, "taker_buy_base": 132187459.2, "taker_buy_quote": 2997248.975404 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.02263, "high": 0.0227, "low": 0.02117, "close": 0.02142, "volume": 360122900.2, "close_time": 1758844799999, "quote_volume": 7900470.462, "trades": 52510, "taker_buy_base": 174093974.1, "taker_buy_quote": 3820347.640425 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.02144, "high": 0.02248, "low": 0.02129, "close": 0.02227, "volume": 391811323.9, "close_time": 1758931199999, "quote_volume": 8529549.215086, "trades": 44152, "taker_buy_base": 187954300.2, "taker_buy_quote": 4092951.335746 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.02227, "high": 0.02236, "low": 0.02178, "close": 0.02181, "volume": 132815745.4, "close_time": 1759017599999, "quote_volume": 2923782.963204, "trades": 17465, "taker_buy_base": 60357271.0, "taker_buy_quote": 1328877.500109 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.02182, "high": 0.02224, "low": 0.02131, "close": 0.02212, "volume": 176615112.2, "close_time": 1759103999999, "quote_volume": 3829513.18082, "trades": 21311, "taker_buy_base": 90283884.7, "taker_buy_quote": 1958702.601262 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.02212, "high": 0.02241, "low": 0.02158, "close": 0.02205, "volume": 192756095.0, "close_time": 1759190399999, "quote_volume": 4240986.115161, "trades": 25670, "taker_buy_base": 103535582.4, "taker_buy_quote": 2277575.224349 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.02205, "high": 0.02215, "low": 0.02133, "close": 0.02172, "volume": 198659503.3, "close_time": 1759276799999, "quote_volume": 4305171.178712, "trades": 29254, "taker_buy_base": 91922880.8, "taker_buy_quote": 1992794.66179 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.02172, "high": 0.02319, "low": 0.02152, "close": 0.02318, "volume": 268217027.6, "close_time": 1759363199999, "quote_volume": 6027981.646094, "trades": 32851, "taker_buy_base": 120131666.0, "taker_buy_quote": 2698506.428765 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.02319, "high": 0.02383, "low": 0.02304, "close": 0.02373, "volume": 323120167.2, "close_time": 1759449599999, "quote_volume": 7572562.973056, "trades": 38892, "taker_buy_base": 162009022.8, "taker_buy_quote": 3800508.397282 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.02373, "high": 0.0242, "low": 0.0232, "close": 0.0237, "volume": 352794182.7, "close_time": 1759535999999, "quote_volume": 8351387.15576, "trades": 48742, "taker_buy_base": 160907614.2, "taker_buy_quote": 3809009.958119 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0237, "high": 0.0237, "low": 0.02271, "close": 0.02297, "volume": 231660366.1, "close_time": 1759622399999, "quote_volume": 5351344.118811, "trades": 34411, "taker_buy_base": 105210983.7, "taker_buy_quote": 2429679.156432 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.02297, "high": 0.02387, "low": 0.02279, "close": 0.02285, "volume": 264226233.9, "close_time": 1759708799999, "quote_volume": 6159906.659624, "trades": 28221, "taker_buy_base": 127309871.5, "taker_buy_quote": 2970325.068573 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.02285, "high": 0.0241, "low": 0.02266, "close": 0.02366, "volume": 263116336.4, "close_time": 1759795199999, "quote_volume": 6153739.690482, "trades": 36667, "taker_buy_base": 131746144.8, "taker_buy_quote": 3083294.57156 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.02366, "high": 0.02382, "low": 0.02242, "close": 0.02251, "volume": 319905443.0, "close_time": 1759881599999, "quote_volume": 7359339.940984, "trades": 52525, "taker_buy_base": 153708150.6, "taker_buy_quote": 3536300.609319 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.02251, "high": 0.02314, "low": 0.02235, "close": 0.02275, "volume": 205226608.6, "close_time": 1759967999999, "quote_volume": 4661166.901106, "trades": 30338, "taker_buy_base": 102193465.9, "taker_buy_quote": 2321870.457659 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.02276, "high": 0.02279, "low": 0.02172, "close": 0.02204, "volume": 223906442.0, "close_time": 1760054399999, "quote_volume": 4961505.665433, "trades": 32217, "taker_buy_base": 102118758.3, "taker_buy_quote": 2263463.031124 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.02204, "high": 0.02243, "low": 0.00982, "close": 0.01586, "volume": 1795837565.8, "close_time": 1760140799999, "quote_volume": 29999685.89439, "trades": 289993, "taker_buy_base": 850691982.2, "taker_buy_quote": 14109555.765326 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01584, "high": 0.01777, "low": 0.01463, "close": 0.01674, "volume": 2065763766.9, "close_time": 1760227199999, "quote_volume": 33520924.974535, "trades": 237427, "taker_buy_base": 890071167.1, "taker_buy_quote": 14380679.736866 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.01674, "high": 0.01949, "low": 0.01654, "close": 0.01921, "volume": 525715462.1, "close_time": 1760313599999, "quote_volume": 9515809.3993, "trades": 66634, "taker_buy_base": 266312251.3, "taker_buy_quote": 4823002.110594 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0192, "high": 0.02022, "low": 0.01881, "close": 0.01989, "volume": 492095732.1, "close_time": 1760399999999, "quote_volume": 9588337.647598, "trades": 69943, "taker_buy_base": 242056231.0, "taker_buy_quote": 4716232.020145 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.01989, "high": 0.01997, "low": 0.01799, "close": 0.01912, "volume": 526260036.5, "close_time": 1760486399999, "quote_volume": 9892973.098031, "trades": 64251, "taker_buy_base": 256484199.2, "taker_buy_quote": 4825102.901302 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.01913, "high": 0.01946, "low": 0.01801, "close": 0.01831, "volume": 341203553.3, "close_time": 1760572799999, "quote_volume": 6363243.530236, "trades": 41526, "taker_buy_base": 164929986.6, "taker_buy_quote": 3075576.547458 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01831, "high": 0.01863, "low": 0.01703, "close": 0.01734, "volume": 451647230.0, "close_time": 1760659199999, "quote_volume": 8109606.790293, "trades": 74928, "taker_buy_base": 216300621.3, "taker_buy_quote": 3889458.372941 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01734, "high": 0.01762, "low": 0.01614, "close": 0.01716, "volume": 499675787.9, "close_time": 1760745599999, "quote_volume": 8458382.800629, "trades": 77063, "taker_buy_base": 254984263.9, "taker_buy_quote": 4324758.102598 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01716, "high": 0.01748, "low": 0.01686, "close": 0.01713, "volume": 171230163.0, "close_time": 1760831999999, "quote_volume": 2941619.727132, "trades": 24029, "taker_buy_base": 87689379.8, "taker_buy_quote": 1506706.713087 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01714, "high": 0.01804, "low": 0.01695, "close": 0.01764, "volume": 204475912.8, "close_time": 1760918399999, "quote_volume": 3580450.29617, "trades": 26208, "taker_buy_base": 108144191.8, "taker_buy_quote": 1893664.816543 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01764, "high": 0.01827, "low": 0.01731, "close": 0.01782, "volume": 180029390.9, "close_time": 1761004799999, "quote_volume": 3233574.987528, "trades": 27123, "taker_buy_base": 93699229.4, "taker_buy_quote": 1683158.733587 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01782, "high": 0.01822, "low": 0.0171, "close": 0.0172, "volume": 404935388.9, "close_time": 1761091199999, "quote_volume": 7099522.211258, "trades": 47099, "taker_buy_base": 220090671.9, "taker_buy_quote": 3857729.179022 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01719, "high": 0.01735, "low": 0.0165, "close": 0.01697, "volume": 277704001.5, "close_time": 1761177599999, "quote_volume": 4721115.864285, "trades": 42032, "taker_buy_base": 137417070.1, "taker_buy_quote": 2339228.449836 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.01697, "high": 0.01752, "low": 0.01689, "close": 0.01719, "volume": 142544398.3, "close_time": 1761263999999, "quote_volume": 2447757.464911, "trades": 16864, "taker_buy_base": 74273240.2, "taker_buy_quote": 1275365.204352 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0172, "high": 0.01779, "low": 0.01699, "close": 0.01736, "volume": 190647348.1, "close_time": 1761350399999, "quote_volume": 3290458.32943, "trades": 24240, "taker_buy_base": 90681406.2, "taker_buy_quote": 1565583.200092 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.01736, "high": 0.01741, "low": 0.01709, "close": 0.01733, "volume": 96684491.9, "close_time": 1761436799999, "quote_volume": 1667595.861344, "trades": 13775, "taker_buy_base": 50457146.0, "taker_buy_quote": 870317.68144 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01734, "high": 0.01803, "low": 0.01716, "close": 0.01789, "volume": 125676955.2, "close_time": 1761523199999, "quote_volume": 2217786.065215, "trades": 20973, "taker_buy_base": 61960207.9, "taker_buy_quote": 1094809.159995 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.01791, "high": 0.01811, "low": 0.01719, "close": 0.01729, "volume": 301372217.6, "close_time": 1761609599999, "quote_volume": 5314009.464683, "trades": 34185, "taker_buy_base": 124464302.0, "taker_buy_quote": 2192701.177309 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.01727, "high": 0.01752, "low": 0.0165, "close": 0.01676, "volume": 283495250.6, "close_time": 1761695999999, "quote_volume": 4849059.013609, "trades": 39252, "taker_buy_base": 129263047.1, "taker_buy_quote": 2213873.382771 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.01675, "high": 0.01733, "low": 0.01656, "close": 0.0168, "volume": 193119235.2, "close_time": 1761782399999, "quote_volume": 3265419.902854, "trades": 30298, "taker_buy_base": 86389804.2, "taker_buy_quote": 1461318.636538 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01681, "high": 0.01699, "low": 0.0151, "close": 0.01558, "volume": 428062159.0, "close_time": 1761868799999, "quote_volume": 6803475.676017, "trades": 58345, "taker_buy_base": 185711696.0, "taker_buy_quote": 2952121.673436 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.01558, "high": 0.01598, "low": 0.01528, "close": 0.01559, "volume": 192174114.3, "close_time": 1761955199999, "quote_volume": 3014729.433096, "trades": 22043, "taker_buy_base": 89230683.3, "taker_buy_quote": 1399979.514469 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0156, "high": 0.01635, "low": 0.01549, "close": 0.01632, "volume": 171933036.1, "close_time": 1762041599999, "quote_volume": 2764405.271499, "trades": 23387, "taker_buy_base": 90146274.4, "taker_buy_quote": 1452141.824501 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01632, "high": 0.01635, "low": 0.01565, "close": 0.01633, "volume": 164796725.1, "close_time": 1762127999999, "quote_volume": 2643898.279117, "trades": 19051, "taker_buy_base": 75249139.6, "taker_buy_quote": 1208069.431804 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01633, "high": 0.01636, "low": 0.01423, "close": 0.01464, "volume": 523111012.9, "close_time": 1762214399999, "quote_volume": 7821017.807096, "trades": 48640, "taker_buy_base": 240730701.9, "taker_buy_quote": 3598555.296694 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.01465, "high": 0.01498, "low": 0.01319, "close": 0.01402, "volume": 511452991.1, "close_time": 1762300799999, "quote_volume": 7251203.501007, "trades": 47010, "taker_buy_base": 248221692.3, "taker_buy_quote": 3523640.128882 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01402, "high": 0.01532, "low": 0.01329, "close": 0.01513, "volume": 391362396.1, "close_time": 1762387199999, "quote_volume": 5714466.877783, "trades": 29566, "taker_buy_base": 194813588.9, "taker_buy_quote": 2846793.642211 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.01512, "high": 0.01541, "low": 0.01418, "close": 0.01468, "volume": 356033198.8, "close_time": 1762473599999, "quote_volume": 5247765.887904, "trades": 39352, "taker_buy_base": 173527579.9, "taker_buy_quote": 2558911.234727 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.01468, "high": 0.01781, "low": 0.01463, "close": 0.01692, "volume": 708903749.3, "close_time": 1762559999999, "quote_volume": 11455830.432527, "trades": 79327, "taker_buy_base": 383066443.4, "taker_buy_quote": 6169891.885373 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.01693, "high": 0.01771, "low": 0.01664, "close": 0.01734, "volume": 402133306.5, "close_time": 1762646399999, "quote_volume": 6901381.761637, "trades": 62002, "taker_buy_base": 206775437.5, "taker_buy_quote": 3554432.124434 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01734, "high": 0.01744, "low": 0.01637, "close": 0.01714, "volume": 328587635.1, "close_time": 1762732799999, "quote_volume": 5555260.144457, "trades": 39278, "taker_buy_base": 167044942.9, "taker_buy_quote": 2826559.964887 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.01713, "high": 0.01801, "low": 0.01694, "close": 0.01737, "volume": 364604756.7, "close_time": 1762819199999, "quote_volume": 6355242.46253, "trades": 43493, "taker_buy_base": 191603777.6, "taker_buy_quote": 3343183.44075 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01738, "high": 0.0187, "low": 0.01686, "close": 0.0169, "volume": 782308407.9, "close_time": 1762905599999, "quote_volume": 13840043.620145, "trades": 77142, "taker_buy_base": 387129907.3, "taker_buy_quote": 6863094.941128 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.01691, "high": 0.01771, "low": 0.01632, "close": 0.01644, "volume": 384784061.9, "close_time": 1762991999999, "quote_volume": 6519232.557579, "trades": 38140, "taker_buy_base": 183267670.8, "taker_buy_quote": 3111992.617945 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01644, "high": 0.01728, "low": 0.01562, "close": 0.01598, "volume": 365598697.9, "close_time": 1763078399999, "quote_volume": 6018930.281995, "trades": 51698, "taker_buy_base": 174338621.3, "taker_buy_quote": 2877284.580617 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.016, "high": 0.01612, "low": 0.01522, "close": 0.01547, "volume": 317580741.2, "close_time": 1763164799999, "quote_volume": 4980515.949727, "trades": 42192, "taker_buy_base": 146810024.3, "taker_buy_quote": 2304066.505238 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.01548, "high": 0.01616, "low": 0.01545, "close": 0.01565, "volume": 165864726.2, "close_time": 1763251199999, "quote_volume": 2627107.5403, "trades": 20066, "taker_buy_base": 85631381.4, "taker_buy_quote": 1357235.626843 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.01565, "high": 0.01593, "low": 0.01461, "close": 0.01506, "volume": 248771180.2, "close_time": 1763337599999, "quote_volume": 3789354.849869, "trades": 28469, "taker_buy_base": 114581412.7, "taker_buy_quote": 1749377.813003 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01507, "high": 0.01556, "low": 0.01411, "close": 0.01445, "volume": 324039378.9, "close_time": 1763423999999, "quote_volume": 4812271.764509, "trades": 41500, "taker_buy_base": 168420439.5, "taker_buy_quote": 2501292.709831 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01444, "high": 0.01519, "low": 0.01411, "close": 0.01489, "volume": 278169682.7, "close_time": 1763510399999, "quote_volume": 4057466.935725, "trades": 30468, "taker_buy_base": 140856959.8, "taker_buy_quote": 2056187.297487 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01488, "high": 0.01492, "low": 0.0136, "close": 0.01435, "volume": 268052318.5, "close_time": 1763596799999, "quote_volume": 3800346.864277, "trades": 33010, "taker_buy_base": 128272491.0, "taker_buy_quote": 1821193.795796 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01435, "high": 0.01455, "low": 0.01318, "close": 0.01338, "volume": 359231998.4, "close_time": 1763683199999, "quote_volume": 4980745.627687, "trades": 49561, "taker_buy_base": 171016524.0, "taker_buy_quote": 2371073.000525 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.01338, "high": 0.01374, "low": 0.01228, "close": 0.0128, "volume": 571996844.3, "close_time": 1763769599999, "quote_volume": 7402058.83408, "trades": 57885, "taker_buy_base": 274743140.7, "taker_buy_quote": 3550540.074699 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0128, "high": 0.01298, "low": 0.01245, "close": 0.01279, "volume": 199884969.5, "close_time": 1763855999999, "quote_volume": 2542348.545696, "trades": 19249, "taker_buy_base": 96020528.4, "taker_buy_quote": 1222062.76446 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.01279, "high": 0.01325, "low": 0.01276, "close": 0.01295, "volume": 207314886.5, "close_time": 1763942399999, "quote_volume": 2697960.301552, "trades": 17575, "taker_buy_base": 99654959.3, "taker_buy_quote": 1296899.75744 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01296, "high": 0.01396, "low": 0.01277, "close": 0.01372, "volume": 350269586.7, "close_time": 1764028799999, "quote_volume": 4634793.19684, "trades": 26195, "taker_buy_base": 174149279.8, "taker_buy_quote": 2312172.067288 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.01372, "high": 0.01378, "low": 0.01315, "close": 0.01362, "volume": 197238788.7, "close_time": 1764115199999, "quote_volume": 2655019.829814, "trades": 17879, "taker_buy_base": 102385423.6, "taker_buy_quote": 1379221.308824 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01362, "high": 0.01419, "low": 0.01318, "close": 0.01389, "volume": 242358759.9, "close_time": 1764201599999, "quote_volume": 3317730.291366, "trades": 17611, "taker_buy_base": 116805553.3, "taker_buy_quote": 1597856.248626 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.01388, "high": 0.01403, "low": 0.0137, "close": 0.0138, "volume": 156566264.2, "close_time": 1764287999999, "quote_volume": 2168742.972237, "trades": 16136, "taker_buy_base": 74353194.8, "taker_buy_quote": 1030309.999643 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0138, "high": 0.01417, "low": 0.01352, "close": 0.01362, "volume": 178914171.1, "close_time": 1764374399999, "quote_volume": 2470729.48877, "trades": 13987, "taker_buy_base": 93521340.8, "taker_buy_quote": 1291814.570739 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01362, "high": 0.01368, "low": 0.01326, "close": 0.01339, "volume": 110239416.8, "close_time": 1764460799999, "quote_volume": 1482989.916156, "trades": 13335, "taker_buy_base": 56297572.0, "taker_buy_quote": 757932.401259 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.01339, "high": 0.01354, "low": 0.01304, "close": 0.01306, "volume": 101094898.9, "close_time": 1764547199999, "quote_volume": 1351263.387624, "trades": 10722, "taker_buy_base": 47803732.7, "taker_buy_quote": 639672.677821 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.01305, "high": 0.01309, "low": 0.01199, "close": 0.01242, "volume": 421362084.5, "close_time": 1764633599999, "quote_volume": 5175278.872856, "trades": 29541, "taker_buy_base": 217742867.1, "taker_buy_quote": 2674115.399044 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.01243, "high": 0.01348, "low": 0.0122, "close": 0.01332, "volume": 294594618.7, "close_time": 1764719999999, "quote_volume": 3783633.607671, "trades": 20628, "taker_buy_base": 149718234.9, "taker_buy_quote": 1922825.809413 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01332, "high": 0.0138, "low": 0.01309, "close": 0.01367, "volume": 187260447.1, "close_time": 1764806399999, "quote_volume": 2512859.339228, "trades": 17689, "taker_buy_base": 90270527.1, "taker_buy_quote": 1212043.609099 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.01367, "high": 0.01383, "low": 0.0129, "close": 0.013, "volume": 215520581.0, "close_time": 1764892799999, "quote_volume": 2877087.626359, "trades": 22312, "taker_buy_base": 109462880.0, "taker_buy_quote": 1464011.308513 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.013, "high": 0.01318, "low": 0.0123, "close": 0.01263, "volume": 266280015.5, "close_time": 1764979199999, "quote_volume": 3400658.035558, "trades": 31945, "taker_buy_base": 136588413.0, "taker_buy_quote": 1745215.397311 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01263, "high": 0.01279, "low": 0.01248, "close": 0.01264, "volume": 144335954.2, "close_time": 1765065599999, "quote_volume": 1822315.954242, "trades": 13658, "taker_buy_base": 69447211.5, "taker_buy_quote": 876830.211594 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.01263, "high": 0.01282, "low": 0.01213, "close": 0.01233, "volume": 212094566.1, "close_time": 1765151999999, "quote_volume": 2654433.403244, "trades": 20111, "taker_buy_base": 103436295.4, "taker_buy_quote": 1295492.6409 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.01233, "high": 0.01277, "low": 0.01219, "close": 0.01257, "volume": 241228139.5, "close_time": 1765238399999, "quote_volume": 3030863.087063, "trades": 20325, "taker_buy_base": 123371968.6, "taker_buy_quote": 1550882.42961 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.01256, "high": 0.01334, "low": 0.01234, "close": 0.01277, "volume": 237179013.9, "close_time": 1765324799999, "quote_volume": 3024383.899359, "trades": 29903, "taker_buy_base": 116562981.6, "taker_buy_quote": 1486269.832227 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.01277, "high": 0.01299, "low": 0.01221, "close": 0.0123, "volume": 321660722.5, "close_time": 1765411199999, "quote_volume": 4026482.217682, "trades": 30457, "taker_buy_base": 151474546.1, "taker_buy_quote": 1898370.214569 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0123, "high": 0.01231, "low": 0.01154, "close": 0.01205, "volume": 343605895.1, "close_time": 1765497599999, "quote_volume": 4077389.059808, "trades": 35330, "taker_buy_base": 165558773.5, "taker_buy_quote": 1966442.767963 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.01204, "high": 0.01215, "low": 0.01138, "close": 0.01159, "volume": 254019865.3, "close_time": 1765583999999, "quote_volume": 2988105.778263, "trades": 16779, "taker_buy_base": 122231388.5, "taker_buy_quote": 1438006.276717 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.01159, "high": 0.0119, "low": 0.0115, "close": 0.01165, "volume": 166352739.0, "close_time": 1765670399999, "quote_volume": 1944671.594712, "trades": 12798, "taker_buy_base": 80322044.0, "taker_buy_quote": 938902.997927 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.01166, "high": 0.01194, "low": 0.01109, "close": 0.01123, "volume": 215829160.6, "close_time": 1765756799999, "quote_volume": 2481384.443021, "trades": 16008, "taker_buy_base": 104919033.7, "taker_buy_quote": 1206762.967941 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.01124, "high": 0.0115, "low": 0.01033, "close": 0.01073, "volume": 344054755.1, "close_time": 1765843199999, "quote_volume": 3759834.081868, "trades": 25119, "taker_buy_base": 169857924.2, "taker_buy_quote": 1854169.55665 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.01073, "high": 0.01098, "low": 0.01037, "close": 0.01086, "volume": 280616866.4, "close_time": 1765929599999, "quote_volume": 2995588.093436, "trades": 23970, "taker_buy_base": 146584720.2, "taker_buy_quote": 1565257.548651 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.01086, "high": 0.01119, "low": 0.01016, "close": 0.01026, "volume": 315450127.0, "close_time": 1766015999999, "quote_volume": 3343661.972855, "trades": 24863, "taker_buy_base": 152576300.8, "taker_buy_quote": 1617936.738377 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.01027, "high": 0.01054, "low": 0.00953, "close": 0.0098, "volume": 386717670.2, "close_time": 1766102399999, "quote_volume": 3894315.866073, "trades": 24872, "taker_buy_base": 195395440.0, "taker_buy_quote": 1967284.9064 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0098, "high": 0.01088, "low": 0.00963, "close": 0.01074, "volume": 390392851.8, "close_time": 1766188799999, "quote_volume": 4005963.245223, "trades": 26333, "taker_buy_base": 195301830.9, "taker_buy_quote": 2002361.11791 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.01073, "high": 0.01085, "low": 0.01061, "close": 0.01064, "volume": 131443804.0, "close_time": 1766275199999, "quote_volume": 1404210.768007, "trades": 8629, "taker_buy_base": 63942253.8, "taker_buy_quote": 683264.440232 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.01064, "high": 0.01087, "low": 0.0103, "close": 0.01051, "volume": 234846549.7, "close_time": 1766361599999, "quote_volume": 2480359.864614, "trades": 17295, "taker_buy_base": 111260463.7, "taker_buy_quote": 1176214.740728 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.01052, "high": 0.01088, "low": 0.01038, "close": 0.01062, "volume": 438496486.5, "close_time": 1766447999999, "quote_volume": 4652260.554218, "trades": 21842, "taker_buy_base": 244883910.9, "taker_buy_quote": 2600115.504115 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.01062, "high": 0.01071, "low": 0.01027, "close": 0.01052, "volume": 210736062.0, "close_time": 1766534399999, "quote_volume": 2210605.238726, "trades": 12562, "taker_buy_base": 116377904.1, "taker_buy_quote": 1221404.506098 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.01053, "high": 0.01068, "low": 0.01022, "close": 0.01059, "volume": 187822235.4, "close_time": 1766620799999, "quote_volume": 1954462.936723, "trades": 11723, "taker_buy_base": 94772178.0, "taker_buy_quote": 986777.212358 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0106, "high": 0.01073, "low": 0.01033, "close": 0.01039, "volume": 138858677.2, "close_time": 1766707199999, "quote_volume": 1470686.040267, "trades": 11684, "taker_buy_base": 66907279.5, "taker_buy_quote": 708977.725171 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.01037, "high": 0.01081, "low": 0.01033, "close": 0.01056, "volume": 163876027.2, "close_time": 1766793599999, "quote_volume": 1736764.595577, "trades": 13053, "taker_buy_base": 80259680.9, "taker_buy_quote": 850607.733004 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.01055, "high": 0.01153, "low": 0.01053, "close": 0.01145, "volume": 338908255.7, "close_time": 1766879999999, "quote_volume": 3688300.763882, "trades": 19313, "taker_buy_base": 178263217.5, "taker_buy_quote": 1939064.929236 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.01145, "high": 0.01153, "low": 0.01102, "close": 0.01114, "volume": 186506866.3, "close_time": 1766966399999, "quote_volume": 2102771.341959, "trades": 15672, "taker_buy_base": 89907003.3, "taker_buy_quote": 1013513.361478 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.01112, "high": 0.01143, "low": 0.01086, "close": 0.01089, "volume": 183955568.0, "close_time": 1767052799999, "quote_volume": 2056867.469245, "trades": 18265, "taker_buy_base": 95044981.2, "taker_buy_quote": 1063182.813342 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.01089, "high": 0.0111, "low": 0.0107, "close": 0.01085, "volume": 158893347.4, "close_time": 1767139199999, "quote_volume": 1730717.428141, "trades": 12874, "taker_buy_base": 82044485.4, "taker_buy_quote": 893839.669436 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01084, "high": 0.01092, "low": 0.0103, "close": 0.01043, "volume": 195163368.1, "close_time": 1767225599999, "quote_volume": 2079739.139582, "trades": 15885, "taker_buy_base": 97867504.6, "taker_buy_quote": 1044913.058708 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01043, "high": 0.01116, "low": 0.01033, "close": 0.01108, "volume": 163247004.9, "close_time": 1767311999999, "quote_volume": 1754515.595371, "trades": 15405, "taker_buy_base": 78823552.8, "taker_buy_quote": 846900.887274 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.01109, "high": 0.01179, "low": 0.01093, "close": 0.01169, "volume": 260046880.1, "close_time": 1767398399999, "quote_volume": 2930087.138437, "trades": 20484, "taker_buy_base": 137798951.2, "taker_buy_quote": 1553353.123364 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0117, "high": 0.01199, "low": 0.01151, "close": 0.0117, "volume": 189293489.3, "close_time": 1767484799999, "quote_volume": 2218528.367058, "trades": 15318, "taker_buy_base": 93781903.8, "taker_buy_quote": 1099655.507477 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0117, "high": 0.01224, "low": 0.01168, "close": 0.01214, "volume": 182759009.4, "close_time": 1767571199999, "quote_volume": 2185712.396113, "trades": 15934, "taker_buy_base": 94849136.2, "taker_buy_quote": 1134234.569052 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.01214, "high": 0.01271, "low": 0.01185, "close": 0.0126, "volume": 269387530.0, "close_time": 1767657599999, "quote_volume": 3293009.853641, "trades": 22946, "taker_buy_base": 140328544.9, "taker_buy_quote": 1716325.967532 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.01259, "high": 0.01319, "low": 0.01226, "close": 0.01285, "volume": 275060310.3, "close_time": 1767743999999, "quote_volume": 3500997.169283, "trades": 27452, "taker_buy_base": 142998856.8, "taker_buy_quote": 1820209.164048 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.01286, "high": 0.01288, "low": 0.01201, "close": 0.01214, "volume": 196799775.4, "close_time": 1767830399999, "quote_volume": 2435399.700845, "trades": 20414, "taker_buy_base": 112425280.8, "taker_buy_quote": 1392802.362358 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.01214, "high": 0.01224, "low": 0.01148, "close": 0.01179, "volume": 243480229.2, "close_time": 1767916799999, "quote_volume": 2876965.429773, "trades": 21819, "taker_buy_base": 121271698.4, "taker_buy_quote": 1433668.016544 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0118, "high": 0.0121, "low": 0.01153, "close": 0.01175, "volume": 182428095.3, "close_time": 1768003199999, "quote_volume": 2147480.57457, "trades": 18994, "taker_buy_base": 94934850.3, "taker_buy_quote": 1117846.874939 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.01175, "high": 0.01196, "low": 0.01164, "close": 0.01171, "volume": 125069390.4, "close_time": 1768089599999, "quote_volume": 1473950.409437, "trades": 11216, "taker_buy_base": 59414779.4, "taker_buy_quote": 700597.923087 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0117, "high": 0.01184, "low": 0.01127, "close": 0.01152, "volume": 135823393.0, "close_time": 1768175999999, "quote_volume": 1577685.898235, "trades": 12689, "taker_buy_base": 65499418.3, "taker_buy_quote": 762348.979956 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.01153, "high": 0.0119, "low": 0.0112, "close": 0.0113, "volume": 213185903.5, "close_time": 1768262399999, "quote_volume": 2444169.961283, "trades": 19889, "taker_buy_base": 104758689.3, "taker_buy_quote": 1201746.868127 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.01131, "high": 0.01243, "low": 0.01123, "close": 0.0122, "volume": 251147161.0, "close_time": 1768348799999, "quote_volume": 2985781.931569, "trades": 35470, "taker_buy_base": 122765342.9, "taker_buy_quote": 1459462.264876 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0122, "high": 0.01256, "low": 0.01203, "close": 0.01211, "volume": 304964821.1, "close_time": 1768435199999, "quote_volume": 3747179.561543, "trades": 31105, "taker_buy_base": 163432989.4, "taker_buy_quote": 2008814.447352 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01212, "high": 0.01216, "low": 0.01139, "close": 0.01153, "volume": 321120579.1, "close_time": 1768521599999, "quote_volume": 3795551.155718, "trades": 27473, "taker_buy_base": 156600623.7, "taker_buy_quote": 1852315.240623 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.01153, "high": 0.01197, "low": 0.01123, "close": 0.01179, "volume": 239214158.2, "close_time": 1768607999999, "quote_volume": 2755575.894548, "trades": 19957, "taker_buy_base": 123483782.9, "taker_buy_quote": 1424541.602689 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0118, "high": 0.01222, "low": 0.01172, "close": 0.01179, "volume": 208060132.4, "close_time": 1768694399999, "quote_volume": 2487978.611371, "trades": 19707, "taker_buy_base": 106032882.4, "taker_buy_quote": 1268583.250613 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0118, "high": 0.01195, "low": 0.01101, "close": 0.01103, "volume": 194374741.7, "close_time": 1768780799999, "quote_volume": 2254116.354108, "trades": 21220, "taker_buy_base": 97597783.6, "taker_buy_quote": 1131550.757681 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.01103, "high": 0.01107, "low": 0.01007, "close": 0.01083, "volume": 388339730.2, "close_time": 1768867199999, "quote_volume": 4151504.290205, "trades": 35335, "taker_buy_base": 201993665.9, "taker_buy_quote": 2159067.018417 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.01084, "high": 0.01086, "low": 0.00995, "close": 0.01009, "volume": 378387818.9, "close_time": 1768953599999, "quote_volume": 3936071.769904, "trades": 27425, "taker_buy_base": 181128198.0, "taker_buy_quote": 1886822.848572 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.01009, "high": 0.01071, "low": 0.00997, "close": 0.01044, "volume": 329381629.5, "close_time": 1769039999999, "quote_volume": 3420003.317904, "trades": 33458, "taker_buy_base": 160846586.8, "taker_buy_quote": 1671281.121696 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.01045, "high": 0.01068, "low": 0.0101, "close": 0.01022, "volume": 166569030.6, "close_time": 1769126399999, "quote_volume": 1725504.202408, "trades": 12890, "taker_buy_base": 82921341.7, "taker_buy_quote": 858827.782012 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.01023, "high": 0.0106, "low": 0.01009, "close": 0.01026, "volume": 220863753.2, "close_time": 1769212799999, "quote_volume": 2278752.333232, "trades": 16245, "taker_buy_base": 112560999.9, "taker_buy_quote": 1161940.694575 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.01026, "high": 0.0104, "low": 0.01018, "close": 0.0103, "volume": 147539271.2, "close_time": 1769299199999, "quote_volume": 1518740.319148, "trades": 8816, "taker_buy_base": 70850527.4, "taker_buy_quote": 729169.256204 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.01031, "high": 0.01047, "low": 0.00974, "close": 0.00991, "volume": 346678727.4, "close_time": 1769385599999, "quote_volume": 3505402.101896, "trades": 26813, "taker_buy_base": 179059389.2, "taker_buy_quote": 1811236.705708 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0099, "high": 0.01029, "low": 0.00988, "close": 0.01013, "volume": 268067680.5, "close_time": 1769471999999, "quote_volume": 2709902.867118, "trades": 19437, "taker_buy_base": 129320574.7, "taker_buy_quote": 1307330.67344 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.01013, "high": 0.01037, "low": 0.00995, "close": 0.01029, "volume": 232521999.4, "close_time": 1769558399999, "quote_volume": 2353639.385387, "trades": 17212, "taker_buy_base": 112963178.1, "taker_buy_quote": 1143674.439764 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.01029, "high": 0.01032, "low": 0.01005, "close": 0.01022, "volume": 171694559.9, "close_time": 1769644799999, "quote_volume": 1750360.654007, "trades": 15972, "taker_buy_base": 86742867.9, "taker_buy_quote": 884259.025031 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.01022, "high": 0.01026, "low": 0.00922, "close": 0.00937, "volume": 448551364.9, "close_time": 1769731199999, "quote_volume": 4321512.159548, "trades": 32653, "taker_buy_base": 221025139.8, "taker_buy_quote": 2128266.646272 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.00938, "high": 0.00944, "low": 0.00897, "close": 0.00925, "volume": 378791764.8, "close_time": 1769817599999, "quote_volume": 3476214.394837, "trades": 24581, "taker_buy_base": 178510829.2, "taker_buy_quote": 1638471.508626 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00925, "high": 0.0093, "low": 0.00759, "close": 0.00843, "volume": 724184209.1, "close_time": 1769903999999, "quote_volume": 6034728.829685, "trades": 38290, "taker_buy_base": 358693248.2, "taker_buy_quote": 2987006.574359 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00843, "high": 0.00861, "low": 0.00798, "close": 0.00817, "volume": 321562868.4, "close_time": 1769990399999, "quote_volume": 2681118.242401, "trades": 15657, "taker_buy_base": 156290178.4, "taker_buy_quote": 1304371.725446 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00817, "high": 0.00878, "low": 0.0079, "close": 0.00862, "volume": 446398442.6, "close_time": 1770076799999, "quote_volume": 3723279.608262, "trades": 24229, "taker_buy_base": 228726975.3, "taker_buy_quote": 1910431.864891 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00862, "high": 0.00887, "low": 0.008, "close": 0.00845, "volume": 408269218.2, "close_time": 1770163199999, "quote_volume": 3455978.48521, "trades": 25453, "taker_buy_base": 199368299.6, "taker_buy_quote": 1689970.831152 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00844, "high": 0.00878, "low": 0.00811, "close": 0.00833, "volume": 339589823.5, "close_time": 1770249599999, "quote_volume": 2862863.168543, "trades": 22785, "taker_buy_base": 167549230.8, "taker_buy_quote": 1412231.882178 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00834, "high": 0.00839, "low": 0.00711, "close": 0.0073, "volume": 872448571.2, "close_time": 1770335999999, "quote_volume": 6702972.892689, "trades": 54151, "taker_buy_base": 434158360.0, "taker_buy_quote": 3333806.906861 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0073, "high": 0.00844, "low": 0.00658, "close": 0.00828, "volume": 748006129.8, "close_time": 1770422399999, "quote_volume": 5588884.504107, "trades": 33992, "taker_buy_base": 370829792.9, "taker_buy_quote": 2775157.81953 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00828, "high": 0.00831, "low": 0.00786, "close": 0.00808, "volume": 350730113.3, "close_time": 1770508799999, "quote_volume": 2840971.749305, "trades": 18166, "taker_buy_base": 172152201.4, "taker_buy_quote": 1394869.504613 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00808, "high": 0.00821, "low": 0.00791, "close": 0.00802, "volume": 196698888.2, "close_time": 1770595199999, "quote_volume": 1584901.107129, "trades": 9478, "taker_buy_base": 93340311.5, "taker_buy_quote": 752631.198504 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00803, "high": 0.00814, "low": 0.00769, "close": 0.00793, "volume": 213757602.6, "close_time": 1770681599999, "quote_volume": 1700715.341276, "trades": 11415, "taker_buy_base": 108781503.9, "taker_buy_quote": 865911.785816 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00793, "high": 0.00795, "low": 0.00765, "close": 0.0077, "volume": 201659988.3, "close_time": 1770767999999, "quote_volume": 1567149.194424, "trades": 9940, "taker_buy_base": 102450045.3, "taker_buy_quote": 796346.347787 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0074, "close": 0.00756, "volume": 274232616.1, "close_time": 1770854399999, "quote_volume": 2072593.322654, "trades": 13668, "taker_buy_base": 138651996.5, "taker_buy_quote": 1047781.686374 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.00757, "high": 0.00818, "low": 0.00757, "close": 0.0079, "volume": 282146554.2, "close_time": 1770940799999, "quote_volume": 2224121.66925, "trades": 12451, "taker_buy_base": 147454937.2, "taker_buy_quote": 1161766.954691 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0079, "high": 0.00831, "low": 0.00774, "close": 0.00821, "volume": 287432316.3, "close_time": 1771027199999, "quote_volume": 2300254.347363, "trades": 12908, "taker_buy_base": 156541356.0, "taker_buy_quote": 1252380.123056 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00822, "high": 0.00893, "low": 0.0082, "close": 0.00884, "volume": 338870524.3, "close_time": 1771113599999, "quote_volume": 2897106.153394, "trades": 15292, "taker_buy_base": 196866977.2, "taker_buy_quote": 1683651.449707 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00885, "high": 0.00895, "low": 0.00819, "close": 0.00837, "volume": 359456598.8, "close_time": 1771199999999, "quote_volume": 3090924.088971, "trades": 16539, "taker_buy_base": 173264205.2, "taker_buy_quote": 1489890.273401 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00836, "high": 0.00848, "low": 0.00809, "close": 0.00831, "volume": 201599324.1, "close_time": 1771286399999, "quote_volume": 1670072.411144, "trades": 9964, "taker_buy_base": 102017681.0, "taker_buy_quote": 845360.160943 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00831, "high": 0.00833, "low": 0.00798, "close": 0.00812, "volume": 210301059.6, "close_time": 1771372799999, "quote_volume": 1715272.224191, "trades": 8925, "taker_buy_base": 110382435.9, "taker_buy_quote": 900780.491832 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00811, "high": 0.00819, "low": 0.00779, "close": 0.00783, "volume": 215234158.0, "close_time": 1771459199999, "quote_volume": 1724141.533108, "trades": 8137, "taker_buy_base": 106680151.9, "taker_buy_quote": 854684.972724 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00783, "high": 0.00794, "low": 0.0076, "close": 0.00774, "volume": 274093890.5, "close_time": 1771545599999, "quote_volume": 2121929.132771, "trades": 9753, "taker_buy_base": 140286533.8, "taker_buy_quote": 1086110.412705 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00773, "high": 0.00799, "low": 0.00757, "close": 0.00782, "volume": 267502290.0, "close_time": 1771631999999, "quote_volume": 2085530.148203, "trades": 12761, "taker_buy_base": 126370024.2, "taker_buy_quote": 985120.806211 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00783, "high": 0.00794, "low": 0.00765, "close": 0.00766, "volume": 167352686.3, "close_time": 1771718399999, "quote_volume": 1307330.587466, "trades": 8123, "taker_buy_base": 88811586.6, "taker_buy_quote": 693958.593819 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00765, "high": 0.0077, "low": 0.00741, "close": 0.00746, "volume": 230263004.1, "close_time": 1771804799999, "quote_volume": 1735187.092332, "trades": 9527, "taker_buy_base": 113451668.9, "taker_buy_quote": 855245.403718 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00745, "high": 0.00757, "low": 0.0071, "close": 0.00732, "volume": 313089597.5, "close_time": 1771891199999, "quote_volume": 2284317.911494, "trades": 10988, "taker_buy_base": 155907087.7, "taker_buy_quote": 1137356.447688 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00733, "high": 0.00737, "low": 0.00707, "close": 0.00709, "volume": 329448401.8, "close_time": 1771977599999, "quote_volume": 2365917.987992, "trades": 20251, "taker_buy_base": 162793177.2, "taker_buy_quote": 1168703.202311 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0071, "high": 0.00826, "low": 0.00708, "close": 0.00782, "volume": 498378779.9, "close_time": 1772063999999, "quote_volume": 3813284.195836, "trades": 34427, "taker_buy_base": 236292491.9, "taker_buy_quote": 1797806.975145 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00783, "high": 0.00787, "low": 0.00739, "close": 0.00759, "volume": 360727812.5, "close_time": 1772150399999, "quote_volume": 2760883.335281, "trades": 20695, "taker_buy_base": 198999528.1, "taker_buy_quote": 1523740.801665 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0076, "high": 0.00776, "low": 0.00721, "close": 0.00736, "volume": 268621313.0, "close_time": 1772236799999, "quote_volume": 2015743.101432, "trades": 12456, "taker_buy_base": 127109493.0, "taker_buy_quote": 954221.550446 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00735, "high": 0.00739, "low": 0.0068, "close": 0.0073, "volume": 442599100.2, "close_time": 1772323199999, "quote_volume": 3111356.69479, "trades": 21671, "taker_buy_base": 228221973.0, "taker_buy_quote": 1603480.464871 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0073, "high": 0.00754, "low": 0.00698, "close": 0.00714, "volume": 336035021.7, "close_time": 1772409599999, "quote_volume": 2433065.372719, "trades": 16107, "taker_buy_base": 173286776.2, "taker_buy_quote": 1253966.924558 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00714, "high": 0.00749, "low": 0.00706, "close": 0.00726, "volume": 399596611.9, "close_time": 1772495999999, "quote_volume": 2904272.168214, "trades": 16443, "taker_buy_base": 193760563.6, "taker_buy_quote": 1409021.285635 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00727, "high": 0.00728, "low": 0.00697, "close": 0.00713, "volume": 385663452.3, "close_time": 1772582399999, "quote_volume": 2746358.651454, "trades": 15898, "taker_buy_base": 203006404.3, "taker_buy_quote": 1445619.64997 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00713, "high": 0.00766, "low": 0.00701, "close": 0.00746, "volume": 363958540.8, "close_time": 1772668799999, "quote_volume": 2672712.155342, "trades": 19099, "taker_buy_base": 180784679.9, "taker_buy_quote": 1326948.355743 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00745, "high": 0.00753, "low": 0.007162, "close": 0.0073, "volume": 278776358.7, "close_time": 1772755199999, "quote_volume": 2055227.1176925, "trades": 25975, "taker_buy_base": 140284287.9, "taker_buy_quote": 1034936.8324238 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.007301, "high": 0.00739, "low": 0.006976, "close": 0.00711, "volume": 206410630.5, "close_time": 1772841599999, "quote_volume": 1480503.0433326, "trades": 23602, "taker_buy_base": 103226879.2, "taker_buy_quote": 741563.1568844 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00711, "high": 0.007129, "low": 0.006891, "close": 0.006935, "volume": 134360257.1, "close_time": 1772927999999, "quote_volume": 942590.3908851, "trades": 14520, "taker_buy_base": 67974701.9, "taker_buy_quote": 476830.6932318 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.006934, "high": 0.006954, "low": 0.006706, "close": 0.006777, "volume": 187154055.4, "close_time": 1773014399999, "quote_volume": 1282363.7639362, "trades": 22876, "taker_buy_base": 99147809.5, "taker_buy_quote": 679837.812195 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00678, "high": 0.007157, "low": 0.00678, "close": 0.006967, "volume": 168709894.0, "close_time": 1773100799999, "quote_volume": 1180422.428733, "trades": 12016, "taker_buy_base": 88104777.8, "taker_buy_quote": 617010.6808999 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.006962, "high": 0.007299, "low": 0.006958, "close": 0.007012, "volume": 235290090.4, "close_time": 1773187199999, "quote_volume": 1672348.7626276, "trades": 28344, "taker_buy_base": 125176562.6, "taker_buy_quote": 889633.1108619 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.007011, "high": 0.00722, "low": 0.006971, "close": 0.007097, "volume": 250536395.1, "close_time": 1773273599999, "quote_volume": 1776743.2789501, "trades": 29681, "taker_buy_base": 129426314.1, "taker_buy_quote": 917525.0456476 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.007098, "high": 0.007213, "low": 0.00699, "close": 0.007192, "volume": 172722385.6, "close_time": 1773359999999, "quote_volume": 1225717.281478, "trades": 21359, "taker_buy_base": 90105512.5, "taker_buy_quote": 639553.4417857 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.007192, "high": 0.007571, "low": 0.007177, "close": 0.00723, "volume": 301929181.8, "close_time": 1773446399999, "quote_volume": 2223502.8160291, "trades": 37824, "taker_buy_base": 155392995.0, "taker_buy_quote": 1146251.620456 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.007227, "high": 0.007259, "low": 0.007062, "close": 0.007145, "volume": 103097496.8, "close_time": 1773532799999, "quote_volume": 737033.3180961, "trades": 12138, "taker_buy_base": 55595360.7, "taker_buy_quote": 397480.9915841 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.007141, "high": 0.007483, "low": 0.007099, "close": 0.007381, "volume": 241749399.2, "close_time": 1773619199999, "quote_volume": 1769519.1120498, "trades": 25653, "taker_buy_base": 122273093.1, "taker_buy_quote": 895423.165322 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.007383, "high": 0.007839, "low": 0.007357, "close": 0.007795, "volume": 187963502.5, "close_time": 1773705599999, "quote_volume": 1433036.9861758, "trades": 21446, "taker_buy_base": 100197347.1, "taker_buy_quote": 764045.8995509 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.007796, "high": 0.007843, "low": 0.007519, "close": 0.007587, "volume": 215921181.3, "close_time": 1773791999999, "quote_volume": 1649133.3195472, "trades": 30924, "taker_buy_base": 107638088.5, "taker_buy_quote": 821996.7356251 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.007586, "high": 0.007667, "low": 0.007157, "close": 0.007306, "volume": 256056073.2, "close_time": 1773878399999, "quote_volume": 1882383.5605116, "trades": 35769, "taker_buy_base": 123026312.9, "taker_buy_quote": 904280.531245 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.007308, "high": 0.007374, "low": 0.007096, "close": 0.007256, "volume": 154290483.5, "close_time": 1773964799999, "quote_volume": 1113675.3444587, "trades": 21930, "taker_buy_base": 73662073.3, "taker_buy_quote": 531749.2077766 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.007255, "high": 0.007416, "low": 0.007172, "close": 0.007251, "volume": 214591977.7, "close_time": 1774051199999, "quote_volume": 1567537.2808752, "trades": 24069, "taker_buy_base": 102866216.2, "taker_buy_quote": 751846.5228534 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.007251, "high": 0.00729, "low": 0.00699, "close": 0.007035, "volume": 113996830.2, "close_time": 1774137599999, "quote_volume": 818783.7886737, "trades": 16171, "taker_buy_base": 57768663.9, "taker_buy_quote": 415297.9347112 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.007034, "high": 0.007127, "low": 0.00679, "close": 0.00687, "volume": 165792497.0, "close_time": 1774223999999, "quote_volume": 1155766.7118859, "trades": 21321, "taker_buy_base": 76497619.3, "taker_buy_quote": 533201.0007445 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00687, "high": 0.007194, "low": 0.006809, "close": 0.007064, "volume": 156733992.8, "close_time": 1774310399999, "quote_volume": 1100809.6753066, "trades": 11112, "taker_buy_base": 81910279.9, "taker_buy_quote": 574952.0875272 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.007063, "high": 0.007226, "low": 0.006944, "close": 0.007195, "volume": 192920436.1, "close_time": 1774396799999, "quote_volume": 1364709.3402216, "trades": 14119, "taker_buy_base": 101286818.2, "taker_buy_quote": 716639.4993898 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.007197, "high": 0.007248, "low": 0.007057, "close": 0.007101, "volume": 194269253.1, "close_time": 1774483199999, "quote_volume": 1392585.8588033, "trades": 22904, "taker_buy_base": 99552316.9, "taker_buy_quote": 713834.1643512 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.007101, "high": 0.007106, "low": 0.006746, "close": 0.0068, "volume": 243776051.7, "close_time": 1774569599999, "quote_volume": 1672958.879204, "trades": 27676, "taker_buy_base": 113473023.8, "taker_buy_quote": 778960.5092014 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.006799, "high": 0.006909, "low": 0.006636, "close": 0.006679, "volume": 244995982.5, "close_time": 1774655999999, "quote_volume": 1651018.4606245, "trades": 21521, "taker_buy_base": 111407082.1, "taker_buy_quote": 750087.7391373 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00666, "high": 0.006875, "low": 0.006588, "close": 0.006668, "volume": 135033710.3, "close_time": 1774742399999, "quote_volume": 905949.6574922, "trades": 19501, "taker_buy_base": 64588390.8, "taker_buy_quote": 433310.7047339 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.006668, "high": 0.006708, "low": 0.006406, "close": 0.006542, "volume": 194158301.3, "close_time": 1774828799999, "quote_volume": 1281099.4468307, "trades": 21660, "taker_buy_base": 87168629.9, "taker_buy_quote": 575287.6781707 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.006542, "high": 0.00685, "low": 0.006533, "close": 0.006667, "volume": 139269106.8, "close_time": 1774915199999, "quote_volume": 937081.9350377, "trades": 18499, "taker_buy_base": 72464557.9, "taker_buy_quote": 487373.8446704 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.006668, "high": 0.006789, "low": 0.006584, "close": 0.00677, "volume": 223289319.2, "close_time": 1775001599999, "quote_volume": 1498800.09873, "trades": 26879, "taker_buy_base": 101870369.4, "taker_buy_quote": 683391.572378 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.006771, "high": 0.006982, "low": 0.006747, "close": 0.006891, "volume": 167783938.6, "close_time": 1775087999999, "quote_volume": 1155016.9222605, "trades": 21134, "taker_buy_base": 91335442.1, "taker_buy_quote": 628630.4544987 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.006892, "high": 0.006987, "low": 0.0066, "close": 0.006743, "volume": 159387095.7, "close_time": 1775174399999, "quote_volume": 1076282.8423957, "trades": 22108, "taker_buy_base": 81946914.1, "taker_buy_quote": 553419.756275 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.006743, "high": 0.007109, "low": 0.006724, "close": 0.006989, "volume": 216301929.8, "close_time": 1775260799999, "quote_volume": 1505425.5976273, "trades": 29456, "taker_buy_base": 115430866.3, "taker_buy_quote": 803384.5256829 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00699, "high": 0.007719, "low": 0.00697, "close": 0.007477, "volume": 781820018.6, "close_time": 1775347199999, "quote_volume": 5841802.1148691, "trades": 79757, "taker_buy_base": 435944513.0, "taker_buy_quote": 3260818.1217208 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.007479, "high": 0.007559, "low": 0.007281, "close": 0.007439, "volume": 386409952.6, "close_time": 1775433599999, "quote_volume": 2869205.3769274, "trades": 35657, "taker_buy_base": 208643061.5, "taker_buy_quote": 1548745.3469595 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00744, "high": 0.007546, "low": 0.007108, "close": 0.007142, "volume": 232845910.8, "close_time": 1775519999999, "quote_volume": 1722239.3117326, "trades": 27492, "taker_buy_base": 112024695.7, "taker_buy_quote": 829521.6510357 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.007142, "high": 0.007497, "low": 0.006971, "close": 0.007457, "volume": 281717353.1, "close_time": 1775606399999, "quote_volume": 2012863.3110252, "trades": 30870, "taker_buy_base": 133817332.6, "taker_buy_quote": 957117.7896843 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.007458, "high": 0.007586, "low": 0.00718, "close": 0.007185, "volume": 232087700.0, "close_time": 1775692799999, "quote_volume": 1714600.3814448, "trades": 24514, "taker_buy_base": 109554780.0, "taker_buy_quote": 811234.8815459 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.007184, "high": 0.007302, "low": 0.007045, "close": 0.007125, "volume": 189080654.9, "close_time": 1775779199999, "quote_volume": 1354156.2031102, "trades": 18837, "taker_buy_base": 88495220.0, "taker_buy_quote": 633672.1790074 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.007126, "high": 0.007555, "low": 0.006982, "close": 0.007077, "volume": 284770066.5, "close_time": 1775865599999, "quote_volume": 2030949.2336038, "trades": 27476, "taker_buy_base": 132698744.1, "taker_buy_quote": 947426.1281988 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.007078, "high": 0.007163, "low": 0.006949, "close": 0.006999, "volume": 231510406.7, "close_time": 1775951999999, "quote_volume": 1628850.2837598, "trades": 18882, "taker_buy_base": 109176643.7, "taker_buy_quote": 768588.7274615 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.007002, "high": 0.007054, "low": 0.006703, "close": 0.006737, "volume": 199039751.1, "close_time": 1776038399999, "quote_volume": 1360877.592085, "trades": 19217, "taker_buy_base": 93343546.2, "taker_buy_quote": 638100.1983985 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.006737, "high": 0.006799, "low": 0.006703, "close": 0.00676, "volume": 96488123.5, "close_time": 1776124799999, "quote_volume": 651037.7251667, "trades": 7889, "taker_buy_base": 41670870.6, "taker_buy_quote": 281334.1444298 } ] } }, "last_update": "2026-04-13T12:17:15.725065" }