{ "symbol": "XAIUSDT", "fetched_at": "2026-04-10T08:57:32.942990", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0267, "high": 0.027, "low": 0.0263, "close": 0.0264, "volume": 5157733.0, "close_time": 1760259599999, "quote_volume": 137736.3157, "trades": 708, "taker_buy_base": 2930348.5, "taker_buy_quote": 78376.78428 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0261, "close": 0.0265, "volume": 4679007.6, "close_time": 1760263199999, "quote_volume": 123086.95172, "trades": 692, "taker_buy_base": 2066454.8, "taker_buy_quote": 54427.27684 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.0265, "high": 0.0267, "low": 0.0263, "close": 0.0265, "volume": 3687344.8, "close_time": 1760266799999, "quote_volume": 97711.64025, "trades": 654, "taker_buy_base": 1682662.4, "taker_buy_quote": 44631.74059 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.0265, "high": 0.0269, "low": 0.0264, "close": 0.0267, "volume": 2148357.8, "close_time": 1760270399999, "quote_volume": 57323.94462, "trades": 408, "taker_buy_base": 869068.6, "taker_buy_quote": 23187.7527 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0267, "high": 0.0271, "low": 0.0267, "close": 0.0269, "volume": 2727443.4, "close_time": 1760273999999, "quote_volume": 73359.29207, "trades": 503, "taker_buy_base": 1662443.0, "taker_buy_quote": 44744.62051 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.0268, "high": 0.027, "low": 0.0263, "close": 0.0264, "volume": 4440142.3, "close_time": 1760277599999, "quote_volume": 118384.89464, "trades": 628, "taker_buy_base": 1281747.5, "taker_buy_quote": 34199.93877 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.0264, "high": 0.0278, "low": 0.0264, "close": 0.0274, "volume": 8507043.0, "close_time": 1760281199999, "quote_volume": 230960.13052, "trades": 1621, "taker_buy_base": 4411587.8, "taker_buy_quote": 119710.41972 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.0274, "high": 0.0286, "low": 0.0274, "close": 0.0285, "volume": 6774845.1, "close_time": 1760284799999, "quote_volume": 190067.16004, "trades": 1780, "taker_buy_base": 3788320.4, "taker_buy_quote": 106255.19407 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0285, "high": 0.0299, "low": 0.0283, "close": 0.0289, "volume": 13789949.0, "close_time": 1760288399999, "quote_volume": 399429.17181, "trades": 3804, "taker_buy_base": 6887290.2, "taker_buy_quote": 199838.32968 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.0289, "high": 0.0293, "low": 0.0288, "close": 0.0291, "volume": 5456974.1, "close_time": 1760291999999, "quote_volume": 158763.54022, "trades": 1166, "taker_buy_base": 2833666.1, "taker_buy_quote": 82502.45519 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.029, "high": 0.0292, "low": 0.0285, "close": 0.0288, "volume": 3188784.3, "close_time": 1760295599999, "quote_volume": 92085.26717, "trades": 953, "taker_buy_base": 1528760.9, "taker_buy_quote": 44104.59722 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.0288, "high": 0.0294, "low": 0.0288, "close": 0.0293, "volume": 2889826.5, "close_time": 1760299199999, "quote_volume": 84332.24982, "trades": 794, "taker_buy_base": 1357555.3, "taker_buy_quote": 39652.09814 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0289, "close": 0.0291, "volume": 4841606.0, "close_time": 1760302799999, "quote_volume": 141149.09722, "trades": 1275, "taker_buy_base": 1718620.6, "taker_buy_quote": 50108.95456 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.0291, "high": 0.0294, "low": 0.0286, "close": 0.029, "volume": 2690730.0, "close_time": 1760306399999, "quote_volume": 78092.45381, "trades": 887, "taker_buy_base": 1308025.1, "taker_buy_quote": 37950.82813 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0285, "close": 0.0287, "volume": 4019883.4, "close_time": 1760309999999, "quote_volume": 115292.55725, "trades": 1152, "taker_buy_base": 1388179.6, "taker_buy_quote": 39953.41154 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0283, "close": 0.0286, "volume": 2891749.4, "close_time": 1760313599999, "quote_volume": 82570.43871, "trades": 1139, "taker_buy_base": 1384171.2, "taker_buy_quote": 39538.94222 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0285, "high": 0.0287, "low": 0.0279, "close": 0.0282, "volume": 5177540.8, "close_time": 1760317199999, "quote_volume": 146522.26515, "trades": 1558, "taker_buy_base": 2739066.7, "taker_buy_quote": 77532.11621 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.0282, "high": 0.0285, "low": 0.028, "close": 0.0285, "volume": 2887534.2, "close_time": 1760320799999, "quote_volume": 81497.60563, "trades": 810, "taker_buy_base": 1758368.8, "taker_buy_quote": 49641.28091 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.0285, "high": 0.0286, "low": 0.0281, "close": 0.0284, "volume": 2519842.2, "close_time": 1760324399999, "quote_volume": 71335.56548, "trades": 1134, "taker_buy_base": 1398925.6, "taker_buy_quote": 39660.06539 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0282, "close": 0.0284, "volume": 2171824.4, "close_time": 1760327999999, "quote_volume": 61615.35736, "trades": 975, "taker_buy_base": 1010015.2, "taker_buy_quote": 28665.7978 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0281, "close": 0.0286, "volume": 2150489.5, "close_time": 1760331599999, "quote_volume": 60950.18622, "trades": 551, "taker_buy_base": 1241357.8, "taker_buy_quote": 35223.52395 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.0285, "high": 0.0286, "low": 0.0282, "close": 0.0283, "volume": 4426371.1, "close_time": 1760335199999, "quote_volume": 125451.83689, "trades": 1100, "taker_buy_base": 1877897.4, "taker_buy_quote": 53296.53245 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.0283, "high": 0.029, "low": 0.0281, "close": 0.0288, "volume": 3292803.2, "close_time": 1760338799999, "quote_volume": 94187.4379, "trades": 578, "taker_buy_base": 1669818.8, "taker_buy_quote": 47742.36769 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.0288, "high": 0.0291, "low": 0.0285, "close": 0.0287, "volume": 4138063.1, "close_time": 1760342399999, "quote_volume": 119475.13947, "trades": 1530, "taker_buy_base": 1905636.8, "taker_buy_quote": 55063.76509 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0286, "high": 0.0293, "low": 0.0286, "close": 0.0292, "volume": 4397395.9, "close_time": 1760345999999, "quote_volume": 127491.80861, "trades": 1398, "taker_buy_base": 2459489.6, "taker_buy_quote": 71387.38115 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.0291, "high": 0.0295, "low": 0.029, "close": 0.0294, "volume": 4408759.2, "close_time": 1760349599999, "quote_volume": 128828.33453, "trades": 909, "taker_buy_base": 2088166.4, "taker_buy_quote": 61033.42855 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0291, "close": 0.0295, "volume": 6042927.8, "close_time": 1760353199999, "quote_volume": 177483.55162, "trades": 1281, "taker_buy_base": 2843155.4, "taker_buy_quote": 83621.49966 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0281, "close": 0.0287, "volume": 7630268.7, "close_time": 1760356799999, "quote_volume": 220670.34102, "trades": 2351, "taker_buy_base": 3478449.9, "taker_buy_quote": 100717.27389 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0287, "high": 0.0293, "low": 0.0285, "close": 0.0287, "volume": 5989398.3, "close_time": 1760360399999, "quote_volume": 172905.02681, "trades": 1062, "taker_buy_base": 3236328.8, "taker_buy_quote": 93448.2376 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.0288, "high": 0.0298, "low": 0.0286, "close": 0.0293, "volume": 10754021.5, "close_time": 1760363999999, "quote_volume": 312181.92889, "trades": 2006, "taker_buy_base": 5730338.4, "taker_buy_quote": 166377.22906 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0285, "close": 0.0286, "volume": 5947914.4, "close_time": 1760367599999, "quote_volume": 172182.01857, "trades": 1280, "taker_buy_base": 2609641.7, "taker_buy_quote": 75619.10847 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.0286, "high": 0.0294, "low": 0.0286, "close": 0.0292, "volume": 5605918.0, "close_time": 1760371199999, "quote_volume": 163448.21181, "trades": 972, "taker_buy_base": 3068893.1, "taker_buy_quote": 89607.79143 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0288, "close": 0.0291, "volume": 4853111.7, "close_time": 1760374799999, "quote_volume": 140919.17563, "trades": 1486, "taker_buy_base": 2132680.5, "taker_buy_quote": 61932.56639 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.029, "high": 0.0297, "low": 0.029, "close": 0.0297, "volume": 5876412.5, "close_time": 1760378399999, "quote_volume": 171604.53395, "trades": 1271, "taker_buy_base": 2751007.3, "taker_buy_quote": 80457.8756 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0293, "close": 0.0296, "volume": 3370905.0, "close_time": 1760381999999, "quote_volume": 99535.35667, "trades": 802, "taker_buy_base": 1378469.5, "taker_buy_quote": 40699.70044 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.0296, "high": 0.0301, "low": 0.0295, "close": 0.03, "volume": 3122150.2, "close_time": 1760385599999, "quote_volume": 93007.17126, "trades": 1111, "taker_buy_base": 1346275.3, "taker_buy_quote": 40178.24523 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0299, "high": 0.0302, "low": 0.0298, "close": 0.0302, "volume": 2499687.9, "close_time": 1760389199999, "quote_volume": 75017.99619, "trades": 609, "taker_buy_base": 1572825.5, "taker_buy_quote": 47236.232 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0301, "close": 0.0303, "volume": 2382494.8, "close_time": 1760392799999, "quote_volume": 72188.67872, "trades": 627, "taker_buy_base": 1270344.6, "taker_buy_quote": 38538.40968 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0302, "close": 0.0304, "volume": 1564665.4, "close_time": 1760396399999, "quote_volume": 47461.43734, "trades": 343, "taker_buy_base": 833857.4, "taker_buy_quote": 25315.14019 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0302, "close": 0.0303, "volume": 1210170.9, "close_time": 1760399999999, "quote_volume": 36679.09443, "trades": 312, "taker_buy_base": 538875.3, "taker_buy_quote": 16346.4128 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0303, "high": 0.0305, "low": 0.03, "close": 0.0301, "volume": 1737401.8, "close_time": 1760403599999, "quote_volume": 52653.98053, "trades": 430, "taker_buy_base": 828001.8, "taker_buy_quote": 25122.16809 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0298, "close": 0.0299, "volume": 2078784.5, "close_time": 1760407199999, "quote_volume": 62369.96453, "trades": 517, "taker_buy_base": 1163565.7, "taker_buy_quote": 34923.69865 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0295, "close": 0.0295, "volume": 2228572.8, "close_time": 1760410799999, "quote_volume": 66126.3363, "trades": 679, "taker_buy_base": 1042036.0, "taker_buy_quote": 30955.49788 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0291, "close": 0.0293, "volume": 3485377.7, "close_time": 1760414399999, "quote_volume": 102064.96557, "trades": 766, "taker_buy_base": 1217524.5, "taker_buy_quote": 35679.82097 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0292, "high": 0.0295, "low": 0.0287, "close": 0.0289, "volume": 4019279.6, "close_time": 1760417999999, "quote_volume": 116561.98543, "trades": 821, "taker_buy_base": 1841726.2, "taker_buy_quote": 53498.75749 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.0288, "high": 0.0303, "low": 0.0287, "close": 0.0302, "volume": 37826057.3, "close_time": 1760421599999, "quote_volume": 1127899.89771, "trades": 4226, "taker_buy_base": 24824873.3, "taker_buy_quote": 740230.51976 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.0301, "high": 0.0307, "low": 0.0276, "close": 0.0286, "volume": 44782791.2, "close_time": 1760425199999, "quote_volume": 1314983.64496, "trades": 4860, "taker_buy_base": 22573515.0, "taker_buy_quote": 664915.85301 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.0286, "high": 0.029, "low": 0.0283, "close": 0.0286, "volume": 14420065.1, "close_time": 1760428799999, "quote_volume": 413412.32173, "trades": 4120, "taker_buy_base": 7405391.8, "taker_buy_quote": 212343.67547 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0285, "high": 0.0291, "low": 0.0282, "close": 0.0287, "volume": 11741624.1, "close_time": 1760432399999, "quote_volume": 336288.13517, "trades": 2985, "taker_buy_base": 5505858.0, "taker_buy_quote": 157844.34184 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.0287, "high": 0.0301, "low": 0.0286, "close": 0.0299, "volume": 16995886.6, "close_time": 1760435999999, "quote_volume": 500391.1251, "trades": 1964, "taker_buy_base": 8693905.1, "taker_buy_quote": 255915.62638 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.0299, "high": 0.0299, "low": 0.028, "close": 0.0285, "volume": 18691066.5, "close_time": 1760439599999, "quote_volume": 538530.36677, "trades": 4623, "taker_buy_base": 7722218.0, "taker_buy_quote": 222410.67779 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.0285, "high": 0.0291, "low": 0.0285, "close": 0.0287, "volume": 5894924.0, "close_time": 1760443199999, "quote_volume": 170039.51818, "trades": 934, "taker_buy_base": 2917495.5, "taker_buy_quote": 84236.60732 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0279, "close": 0.028, "volume": 8177290.0, "close_time": 1760446799999, "quote_volume": 231553.33469, "trades": 1862, "taker_buy_base": 3590541.9, "taker_buy_quote": 101778.47181 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.0281, "high": 0.0289, "low": 0.0277, "close": 0.0286, "volume": 10205663.8, "close_time": 1760450399999, "quote_volume": 288395.2354, "trades": 1784, "taker_buy_base": 5224333.7, "taker_buy_quote": 147619.52335 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.0285, "high": 0.0295, "low": 0.0284, "close": 0.0291, "volume": 10704369.4, "close_time": 1760453999999, "quote_volume": 311156.91658, "trades": 1543, "taker_buy_base": 5834346.4, "taker_buy_quote": 169810.78371 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.029, "high": 0.0302, "low": 0.0287, "close": 0.0301, "volume": 11179383.2, "close_time": 1760457599999, "quote_volume": 327675.29631, "trades": 1889, "taker_buy_base": 6279146.8, "taker_buy_quote": 184437.68875 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0296, "close": 0.0297, "volume": 9712293.0, "close_time": 1760461199999, "quote_volume": 291171.5813, "trades": 1595, "taker_buy_base": 3515284.5, "taker_buy_quote": 105504.98183 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.0297, "high": 0.0302, "low": 0.0293, "close": 0.0299, "volume": 5887116.3, "close_time": 1760464799999, "quote_volume": 176146.29876, "trades": 901, "taker_buy_base": 2754125.5, "taker_buy_quote": 82565.3842 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.0299, "high": 0.0303, "low": 0.0298, "close": 0.03, "volume": 4464072.3, "close_time": 1760468399999, "quote_volume": 134069.2927, "trades": 729, "taker_buy_base": 2031812.3, "taker_buy_quote": 61053.10493 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.03, "high": 0.0303, "low": 0.0291, "close": 0.0296, "volume": 5203238.2, "close_time": 1760471999999, "quote_volume": 154404.57018, "trades": 1093, "taker_buy_base": 2539958.1, "taker_buy_quote": 75528.24948 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0293, "close": 0.0298, "volume": 2936887.3, "close_time": 1760475599999, "quote_volume": 87013.18088, "trades": 610, "taker_buy_base": 1436760.4, "taker_buy_quote": 42611.06565 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0294, "close": 0.0298, "volume": 2648565.9, "close_time": 1760479199999, "quote_volume": 78604.69072, "trades": 718, "taker_buy_base": 1266028.0, "taker_buy_quote": 37593.02045 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.0299, "high": 0.0302, "low": 0.0296, "close": 0.0298, "volume": 8464174.6, "close_time": 1760482799999, "quote_volume": 253557.82821, "trades": 779, "taker_buy_base": 4062358.1, "taker_buy_quote": 121663.11554 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.0298, "high": 0.03, "low": 0.0297, "close": 0.0298, "volume": 2216198.7, "close_time": 1760486399999, "quote_volume": 66123.08734, "trades": 377, "taker_buy_base": 966578.6, "taker_buy_quote": 28878.63105 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0294, "close": 0.0296, "volume": 1823728.1, "close_time": 1760489999999, "quote_volume": 53943.08239, "trades": 429, "taker_buy_base": 945847.1, "taker_buy_quote": 27989.19358 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0293, "close": 0.0296, "volume": 1610461.8, "close_time": 1760493599999, "quote_volume": 47477.7974, "trades": 297, "taker_buy_base": 641979.5, "taker_buy_quote": 18942.39773 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.0296, "high": 0.0302, "low": 0.0295, "close": 0.0298, "volume": 2661606.2, "close_time": 1760497199999, "quote_volume": 79519.6674, "trades": 663, "taker_buy_base": 1385393.6, "taker_buy_quote": 41475.72832 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.0298, "high": 0.03, "low": 0.0294, "close": 0.0296, "volume": 2473215.0, "close_time": 1760500799999, "quote_volume": 73306.15119, "trades": 1106, "taker_buy_base": 925999.4, "taker_buy_quote": 27457.53744 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0296, "high": 0.0307, "low": 0.0295, "close": 0.0307, "volume": 4360324.3, "close_time": 1760504399999, "quote_volume": 131154.9308, "trades": 1490, "taker_buy_base": 3109065.2, "taker_buy_quote": 93578.84713 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.0307, "high": 0.0357, "low": 0.0307, "close": 0.0315, "volume": 120977780.7, "close_time": 1760507999999, "quote_volume": 4006447.85526, "trades": 18136, "taker_buy_base": 55161974.6, "taker_buy_quote": 1821983.59617 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.0314, "high": 0.0324, "low": 0.0309, "close": 0.0317, "volume": 20098233.4, "close_time": 1760511599999, "quote_volume": 634682.97345, "trades": 5318, "taker_buy_base": 10870450.9, "taker_buy_quote": 343334.21012 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.0317, "high": 0.0326, "low": 0.0314, "close": 0.0319, "volume": 15511557.1, "close_time": 1760515199999, "quote_volume": 496332.1479, "trades": 7016, "taker_buy_base": 8373839.1, "taker_buy_quote": 267947.90802 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0319, "high": 0.0322, "low": 0.0313, "close": 0.0314, "volume": 13686880.5, "close_time": 1760518799999, "quote_volume": 433688.01799, "trades": 3417, "taker_buy_base": 7052834.2, "taker_buy_quote": 223873.58141 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.0314, "high": 0.0317, "low": 0.0304, "close": 0.0306, "volume": 17076154.4, "close_time": 1760522399999, "quote_volume": 528524.45262, "trades": 3311, "taker_buy_base": 6970945.3, "taker_buy_quote": 216001.17455 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0303, "close": 0.0305, "volume": 6704225.0, "close_time": 1760525999999, "quote_volume": 204773.18988, "trades": 1679, "taker_buy_base": 3098003.6, "taker_buy_quote": 94687.73958 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.0305, "high": 0.0309, "low": 0.0301, "close": 0.0306, "volume": 9722087.4, "close_time": 1760529599999, "quote_volume": 296364.2682, "trades": 1769, "taker_buy_base": 4642769.6, "taker_buy_quote": 141556.51827 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0298, "close": 0.0302, "volume": 11706920.8, "close_time": 1760533199999, "quote_volume": 353328.73991, "trades": 2098, "taker_buy_base": 6239661.0, "taker_buy_quote": 188295.95689 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.0302, "high": 0.0305, "low": 0.0291, "close": 0.03, "volume": 10735057.8, "close_time": 1760536799999, "quote_volume": 321207.7239, "trades": 1872, "taker_buy_base": 5196928.3, "taker_buy_quote": 155737.00574 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.03, "high": 0.0308, "low": 0.0298, "close": 0.03, "volume": 12712002.0, "close_time": 1760540399999, "quote_volume": 384430.52936, "trades": 1713, "taker_buy_base": 6801248.3, "taker_buy_quote": 205771.81398 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.03, "high": 0.0302, "low": 0.0292, "close": 0.0295, "volume": 5322300.8, "close_time": 1760543999999, "quote_volume": 157907.34779, "trades": 918, "taker_buy_base": 2701329.4, "taker_buy_quote": 80188.84565 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0295, "high": 0.0299, "low": 0.0293, "close": 0.0296, "volume": 7483719.8, "close_time": 1760547599999, "quote_volume": 222088.68548, "trades": 1448, "taker_buy_base": 3197917.0, "taker_buy_quote": 94961.09076 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.0296, "high": 0.0301, "low": 0.0293, "close": 0.0301, "volume": 7070471.3, "close_time": 1760551199999, "quote_volume": 209696.61447, "trades": 1627, "taker_buy_base": 4520322.2, "taker_buy_quote": 134162.56163 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.03, "high": 0.03, "low": 0.0292, "close": 0.0297, "volume": 5373469.9, "close_time": 1760554799999, "quote_volume": 158823.73157, "trades": 964, "taker_buy_base": 2489178.1, "taker_buy_quote": 73537.52763 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0289, "close": 0.0291, "volume": 7689818.7, "close_time": 1760558399999, "quote_volume": 224260.71252, "trades": 1532, "taker_buy_base": 3453197.3, "taker_buy_quote": 100721.8911 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.029, "high": 0.0292, "low": 0.0281, "close": 0.0285, "volume": 9433555.5, "close_time": 1760561999999, "quote_volume": 271165.08049, "trades": 2588, "taker_buy_base": 4200694.3, "taker_buy_quote": 120989.3389 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.0285, "high": 0.0289, "low": 0.0282, "close": 0.0284, "volume": 4296699.6, "close_time": 1760565599999, "quote_volume": 122216.00369, "trades": 787, "taker_buy_base": 2286264.3, "taker_buy_quote": 65028.65926 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.0283, "high": 0.0288, "low": 0.0283, "close": 0.0285, "volume": 2475444.6, "close_time": 1760569199999, "quote_volume": 70887.19146, "trades": 511, "taker_buy_base": 1470174.8, "taker_buy_quote": 42072.86264 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.0285, "high": 0.0288, "low": 0.0284, "close": 0.0288, "volume": 2382612.4, "close_time": 1760572799999, "quote_volume": 68237.55129, "trades": 472, "taker_buy_base": 1139119.3, "taker_buy_quote": 32658.05576 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0288, "high": 0.0289, "low": 0.0284, "close": 0.0284, "volume": 1719498.6, "close_time": 1760576399999, "quote_volume": 49247.07547, "trades": 293, "taker_buy_base": 952131.7, "taker_buy_quote": 27278.782 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.0284, "high": 0.0292, "low": 0.0284, "close": 0.029, "volume": 2227190.3, "close_time": 1760579999999, "quote_volume": 64099.49584, "trades": 427, "taker_buy_base": 1280334.3, "taker_buy_quote": 36854.23278 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.029, "high": 0.0293, "low": 0.0287, "close": 0.029, "volume": 2284983.0, "close_time": 1760583599999, "quote_volume": 66189.20816, "trades": 299, "taker_buy_base": 1282374.6, "taker_buy_quote": 37168.22923 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.029, "high": 0.0291, "low": 0.0286, "close": 0.0287, "volume": 1206821.2, "close_time": 1760587199999, "quote_volume": 34779.04488, "trades": 275, "taker_buy_base": 516312.5, "taker_buy_quote": 14869.09341 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0288, "high": 0.0292, "low": 0.0287, "close": 0.0288, "volume": 1729923.9, "close_time": 1760590799999, "quote_volume": 50055.16532, "trades": 314, "taker_buy_base": 684453.3, "taker_buy_quote": 19766.45689 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.0289, "high": 0.0292, "low": 0.0285, "close": 0.0288, "volume": 3103242.8, "close_time": 1760594399999, "quote_volume": 89624.22845, "trades": 587, "taker_buy_base": 1446707.0, "taker_buy_quote": 41803.11462 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.0288, "high": 0.0294, "low": 0.0287, "close": 0.0292, "volume": 3179551.5, "close_time": 1760597999999, "quote_volume": 92358.99002, "trades": 457, "taker_buy_base": 1929117.6, "taker_buy_quote": 56070.59989 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0288, "close": 0.0291, "volume": 3570829.2, "close_time": 1760601599999, "quote_volume": 103902.01112, "trades": 552, "taker_buy_base": 1581107.7, "taker_buy_quote": 45994.56654 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0286, "close": 0.0288, "volume": 3558883.7, "close_time": 1760605199999, "quote_volume": 102775.95216, "trades": 610, "taker_buy_base": 1399250.3, "taker_buy_quote": 40448.06235 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.0287, "high": 0.0294, "low": 0.0277, "close": 0.0291, "volume": 7717960.9, "close_time": 1760608799999, "quote_volume": 220557.42651, "trades": 1650, "taker_buy_base": 3675867.6, "taker_buy_quote": 105200.10885 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.029, "high": 0.0297, "low": 0.029, "close": 0.0294, "volume": 5210647.1, "close_time": 1760612399999, "quote_volume": 153074.4548, "trades": 635, "taker_buy_base": 2850630.0, "taker_buy_quote": 83901.86627 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.0295, "high": 0.0297, "low": 0.0292, "close": 0.0296, "volume": 2527819.6, "close_time": 1760615999999, "quote_volume": 74474.69806, "trades": 478, "taker_buy_base": 1218966.4, "taker_buy_quote": 35944.03324 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0295, "high": 0.0298, "low": 0.0293, "close": 0.0294, "volume": 3769279.0, "close_time": 1760619599999, "quote_volume": 111321.29494, "trades": 777, "taker_buy_base": 2309646.1, "taker_buy_quote": 68242.5022 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.0294, "high": 0.0296, "low": 0.029, "close": 0.0291, "volume": 4914371.2, "close_time": 1760623199999, "quote_volume": 143819.98998, "trades": 1199, "taker_buy_base": 2367272.9, "taker_buy_quote": 69332.52728 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0283, "close": 0.0286, "volume": 7291184.1, "close_time": 1760626799999, "quote_volume": 209264.20984, "trades": 1295, "taker_buy_base": 2833117.4, "taker_buy_quote": 81435.73934 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0276, "close": 0.0277, "volume": 10082851.0, "close_time": 1760630399999, "quote_volume": 284963.64036, "trades": 1325, "taker_buy_base": 4758035.4, "taker_buy_quote": 134466.54604 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0277, "high": 0.0284, "low": 0.0271, "close": 0.0284, "volume": 11079066.3, "close_time": 1760633999999, "quote_volume": 305911.93372, "trades": 1822, "taker_buy_base": 5228537.1, "taker_buy_quote": 144637.86439 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0281, "close": 0.0282, "volume": 6050980.3, "close_time": 1760637599999, "quote_volume": 171315.18294, "trades": 1261, "taker_buy_base": 3424994.5, "taker_buy_quote": 97033.67761 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.0281, "high": 0.0282, "low": 0.0276, "close": 0.028, "volume": 3179362.3, "close_time": 1760641199999, "quote_volume": 88610.74104, "trades": 905, "taker_buy_base": 1785451.3, "taker_buy_quote": 49773.64966 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.0279, "high": 0.0281, "low": 0.0272, "close": 0.0275, "volume": 4789017.9, "close_time": 1760644799999, "quote_volume": 131810.86556, "trades": 1468, "taker_buy_base": 2071439.3, "taker_buy_quote": 56989.83314 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0269, "close": 0.0271, "volume": 7171414.1, "close_time": 1760648399999, "quote_volume": 195011.4683, "trades": 1599, "taker_buy_base": 3128670.9, "taker_buy_quote": 85120.40402 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.027, "high": 0.0276, "low": 0.027, "close": 0.0276, "volume": 2646465.9, "close_time": 1760651999999, "quote_volume": 72267.97313, "trades": 443, "taker_buy_base": 1616999.0, "taker_buy_quote": 44178.6341 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0272, "close": 0.0272, "volume": 2385482.3, "close_time": 1760655599999, "quote_volume": 65534.59281, "trades": 328, "taker_buy_base": 883121.5, "taker_buy_quote": 24267.10583 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.0272, "high": 0.0276, "low": 0.0272, "close": 0.0274, "volume": 1304369.5, "close_time": 1760659199999, "quote_volume": 35689.66104, "trades": 314, "taker_buy_base": 489102.1, "taker_buy_quote": 13386.27754 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0274, "high": 0.0276, "low": 0.0274, "close": 0.0276, "volume": 1666960.3, "close_time": 1760662799999, "quote_volume": 45850.03364, "trades": 282, "taker_buy_base": 954783.2, "taker_buy_quote": 26266.49603 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.0275, "high": 0.0278, "low": 0.0274, "close": 0.0275, "volume": 794556.7, "close_time": 1760666399999, "quote_volume": 21949.20868, "trades": 181, "taker_buy_base": 301840.7, "taker_buy_quote": 8338.73046 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.0274, "high": 0.0276, "low": 0.0272, "close": 0.0275, "volume": 999370.2, "close_time": 1760669999999, "quote_volume": 27390.15401, "trades": 246, "taker_buy_base": 589296.3, "taker_buy_quote": 16156.92439 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.0275, "high": 0.0277, "low": 0.0274, "close": 0.0276, "volume": 1326553.2, "close_time": 1760673599999, "quote_volume": 36572.15383, "trades": 213, "taker_buy_base": 586252.7, "taker_buy_quote": 16170.23906 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0273, "close": 0.0274, "volume": 1369191.5, "close_time": 1760677199999, "quote_volume": 37707.11764, "trades": 234, "taker_buy_base": 766659.9, "taker_buy_quote": 21114.21754 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.0274, "high": 0.0277, "low": 0.0272, "close": 0.0273, "volume": 1352328.0, "close_time": 1760680799999, "quote_volume": 37048.75961, "trades": 238, "taker_buy_base": 701212.6, "taker_buy_quote": 19228.41303 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0258, "close": 0.026, "volume": 7497848.2, "close_time": 1760684399999, "quote_volume": 198016.62881, "trades": 1560, "taker_buy_base": 3071286.1, "taker_buy_quote": 81046.75697 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.026, "high": 0.0261, "low": 0.0253, "close": 0.0254, "volume": 10298154.4, "close_time": 1760687999999, "quote_volume": 264503.39053, "trades": 1341, "taker_buy_base": 4709615.1, "taker_buy_quote": 121117.31723 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0254, "high": 0.0259, "low": 0.0251, "close": 0.0257, "volume": 12198840.2, "close_time": 1760691599999, "quote_volume": 311236.77069, "trades": 1475, "taker_buy_base": 5302854.8, "taker_buy_quote": 135319.46983 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.0257, "high": 0.0265, "low": 0.0256, "close": 0.0261, "volume": 8697836.2, "close_time": 1760695199999, "quote_volume": 225570.083, "trades": 980, "taker_buy_base": 4243070.7, "taker_buy_quote": 109950.82661 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.0261, "high": 0.0264, "low": 0.0256, "close": 0.0264, "volume": 6688407.8, "close_time": 1760698799999, "quote_volume": 174046.16245, "trades": 872, "taker_buy_base": 3203321.2, "taker_buy_quote": 83416.1525 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.0263, "high": 0.0273, "low": 0.0262, "close": 0.0269, "volume": 5741152.2, "close_time": 1760702399999, "quote_volume": 154034.08361, "trades": 834, "taker_buy_base": 3065509.7, "taker_buy_quote": 82255.43319 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0266, "close": 0.0266, "volume": 2809640.9, "close_time": 1760705999999, "quote_volume": 75463.74133, "trades": 548, "taker_buy_base": 1191925.1, "taker_buy_quote": 32063.71908 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.0267, "high": 0.0271, "low": 0.0264, "close": 0.0268, "volume": 4866645.8, "close_time": 1760709599999, "quote_volume": 130084.88931, "trades": 766, "taker_buy_base": 2381891.9, "taker_buy_quote": 63668.48826 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0261, "close": 0.0265, "volume": 4038163.2, "close_time": 1760713199999, "quote_volume": 107319.18506, "trades": 594, "taker_buy_base": 1973194.3, "taker_buy_quote": 52465.94838 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.0265, "high": 0.027, "low": 0.0264, "close": 0.027, "volume": 5883259.0, "close_time": 1760716799999, "quote_volume": 156791.66368, "trades": 761, "taker_buy_base": 2975745.9, "taker_buy_quote": 79319.76207 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0271, "high": 0.0275, "low": 0.0267, "close": 0.0268, "volume": 4702598.5, "close_time": 1760720399999, "quote_volume": 127464.32546, "trades": 809, "taker_buy_base": 2451258.4, "taker_buy_quote": 66437.32246 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.0268, "high": 0.0272, "low": 0.0267, "close": 0.0271, "volume": 3640691.1, "close_time": 1760723999999, "quote_volume": 97900.85167, "trades": 426, "taker_buy_base": 1633861.7, "taker_buy_quote": 43982.85529 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.0271, "high": 0.0274, "low": 0.0271, "close": 0.0271, "volume": 1830616.1, "close_time": 1760727599999, "quote_volume": 49860.68386, "trades": 240, "taker_buy_base": 810960.2, "taker_buy_quote": 22092.91859 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0269, "close": 0.0271, "volume": 2045996.9, "close_time": 1760731199999, "quote_volume": 55331.54888, "trades": 318, "taker_buy_base": 1262924.7, "taker_buy_quote": 34157.43047 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0271, "high": 0.0275, "low": 0.027, "close": 0.0274, "volume": 1326327.6, "close_time": 1760734799999, "quote_volume": 36237.34084, "trades": 217, "taker_buy_base": 564543.2, "taker_buy_quote": 15427.77999 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.0274, "high": 0.0277, "low": 0.0274, "close": 0.0276, "volume": 1451914.1, "close_time": 1760738399999, "quote_volume": 39995.91338, "trades": 214, "taker_buy_base": 664748.9, "taker_buy_quote": 18315.9362 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.0275, "high": 0.0278, "low": 0.0275, "close": 0.0277, "volume": 1744293.0, "close_time": 1760741999999, "quote_volume": 48204.72376, "trades": 246, "taker_buy_base": 992139.1, "taker_buy_quote": 27441.58807 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0275, "close": 0.0276, "volume": 627436.6, "close_time": 1760745599999, "quote_volume": 17354.90296, "trades": 127, "taker_buy_base": 175141.8, "taker_buy_quote": 4848.61008 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0274, "close": 0.0275, "volume": 1997475.7, "close_time": 1760749199999, "quote_volume": 55018.50849, "trades": 370, "taker_buy_base": 935168.3, "taker_buy_quote": 25753.58011 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.0275, "high": 0.0279, "low": 0.0275, "close": 0.0279, "volume": 1715246.5, "close_time": 1760752799999, "quote_volume": 47500.25199, "trades": 269, "taker_buy_base": 962220.9, "taker_buy_quote": 26636.64683 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.0279, "high": 0.0281, "low": 0.0274, "close": 0.0276, "volume": 1491920.2, "close_time": 1760756399999, "quote_volume": 41405.29971, "trades": 223, "taker_buy_base": 654786.0, "taker_buy_quote": 18153.73606 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0276, "close": 0.0276, "volume": 1097363.7, "close_time": 1760759999999, "quote_volume": 30383.60014, "trades": 147, "taker_buy_base": 643735.2, "taker_buy_quote": 17829.5184 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0271, "close": 0.0271, "volume": 1530451.3, "close_time": 1760763599999, "quote_volume": 41848.74851, "trades": 514, "taker_buy_base": 527888.1, "taker_buy_quote": 14467.22023 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.0272, "high": 0.0275, "low": 0.0271, "close": 0.0274, "volume": 1080363.5, "close_time": 1760767199999, "quote_volume": 29480.72272, "trades": 237, "taker_buy_base": 650139.4, "taker_buy_quote": 17729.50399 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0273, "close": 0.0276, "volume": 1507783.8, "close_time": 1760770799999, "quote_volume": 41458.48279, "trades": 161, "taker_buy_base": 700887.4, "taker_buy_quote": 19264.27271 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.0276, "high": 0.0281, "low": 0.0275, "close": 0.0277, "volume": 2557951.6, "close_time": 1760774399999, "quote_volume": 71212.73463, "trades": 340, "taker_buy_base": 1258969.8, "taker_buy_quote": 35014.06677 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0275, "close": 0.0275, "volume": 970581.9, "close_time": 1760777999999, "quote_volume": 26852.97577, "trades": 152, "taker_buy_base": 471651.0, "taker_buy_quote": 13042.45086 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.0275, "high": 0.0278, "low": 0.0275, "close": 0.0277, "volume": 2055072.3, "close_time": 1760781599999, "quote_volume": 56812.38444, "trades": 293, "taker_buy_base": 737333.4, "taker_buy_quote": 20394.42545 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0275, "close": 0.0276, "volume": 2042435.6, "close_time": 1760785199999, "quote_volume": 56457.31937, "trades": 232, "taker_buy_base": 610970.8, "taker_buy_quote": 16901.93773 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0274, "close": 0.0276, "volume": 1563839.3, "close_time": 1760788799999, "quote_volume": 43179.94235, "trades": 216, "taker_buy_base": 840630.0, "taker_buy_quote": 23231.37675 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0275, "close": 0.0276, "volume": 853496.3, "close_time": 1760792399999, "quote_volume": 23535.75332, "trades": 145, "taker_buy_base": 420133.3, "taker_buy_quote": 11598.98016 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.0276, "high": 0.0276, "low": 0.027, "close": 0.0271, "volume": 2025810.8, "close_time": 1760795999999, "quote_volume": 55176.8712, "trades": 347, "taker_buy_base": 708780.6, "taker_buy_quote": 19303.82431 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.0271, "high": 0.0273, "low": 0.0268, "close": 0.0272, "volume": 2863476.0, "close_time": 1760799599999, "quote_volume": 77424.40042, "trades": 549, "taker_buy_base": 1367920.0, "taker_buy_quote": 36938.66542 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0269, "close": 0.027, "volume": 1451927.4, "close_time": 1760803199999, "quote_volume": 39358.37822, "trades": 227, "taker_buy_base": 634635.7, "taker_buy_quote": 17195.76838 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.027, "high": 0.0272, "low": 0.0267, "close": 0.027, "volume": 2324666.3, "close_time": 1760806799999, "quote_volume": 62482.81416, "trades": 298, "taker_buy_base": 1269059.9, "taker_buy_quote": 34113.94776 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.027, "high": 0.0273, "low": 0.0268, "close": 0.0273, "volume": 1598145.5, "close_time": 1760810399999, "quote_volume": 43166.85796, "trades": 283, "taker_buy_base": 854483.7, "taker_buy_quote": 23081.72961 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.0273, "high": 0.0274, "low": 0.027, "close": 0.027, "volume": 1462316.7, "close_time": 1760813999999, "quote_volume": 39742.31684, "trades": 233, "taker_buy_base": 749059.6, "taker_buy_quote": 20375.01583 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.0271, "high": 0.0272, "low": 0.027, "close": 0.0271, "volume": 773080.1, "close_time": 1760817599999, "quote_volume": 20982.30472, "trades": 146, "taker_buy_base": 421777.4, "taker_buy_quote": 11450.35983 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0271, "high": 0.0274, "low": 0.0271, "close": 0.0272, "volume": 3602805.1, "close_time": 1760821199999, "quote_volume": 98090.79403, "trades": 474, "taker_buy_base": 935468.6, "taker_buy_quote": 25521.59329 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.0271, "high": 0.0272, "low": 0.027, "close": 0.0272, "volume": 1145200.4, "close_time": 1760824799999, "quote_volume": 31044.2059, "trades": 163, "taker_buy_base": 656781.9, "taker_buy_quote": 17816.72949 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0271, "close": 0.0271, "volume": 824413.7, "close_time": 1760828399999, "quote_volume": 22475.84082, "trades": 113, "taker_buy_base": 281606.7, "taker_buy_quote": 7673.42062 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.0271, "high": 0.0272, "low": 0.027, "close": 0.0271, "volume": 667290.4, "close_time": 1760831999999, "quote_volume": 18081.60593, "trades": 106, "taker_buy_base": 420071.3, "taker_buy_quote": 11385.22618 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0267, "close": 0.0268, "volume": 921403.1, "close_time": 1760835599999, "quote_volume": 24820.19102, "trades": 142, "taker_buy_base": 338778.3, "taker_buy_quote": 9124.13152 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0268, "close": 0.027, "volume": 842856.6, "close_time": 1760839199999, "quote_volume": 22653.8561, "trades": 137, "taker_buy_base": 496599.3, "taker_buy_quote": 13351.39515 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.027, "high": 0.0272, "low": 0.0269, "close": 0.027, "volume": 772878.1, "close_time": 1760842799999, "quote_volume": 20891.17998, "trades": 180, "taker_buy_base": 225800.3, "taker_buy_quote": 6116.39839 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.0269, "high": 0.0275, "low": 0.0269, "close": 0.0273, "volume": 1135621.4, "close_time": 1760846399999, "quote_volume": 30919.48568, "trades": 154, "taker_buy_base": 858845.3, "taker_buy_quote": 23378.81666 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0273, "high": 0.0273, "low": 0.027, "close": 0.027, "volume": 547596.5, "close_time": 1760849999999, "quote_volume": 14859.65935, "trades": 92, "taker_buy_base": 209640.6, "taker_buy_quote": 5685.24662 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.027, "high": 0.0272, "low": 0.0269, "close": 0.027, "volume": 1045112.5, "close_time": 1760853599999, "quote_volume": 28302.77575, "trades": 175, "taker_buy_base": 534111.0, "taker_buy_quote": 14478.03642 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.027, "high": 0.0271, "low": 0.0266, "close": 0.0267, "volume": 2654981.6, "close_time": 1760857199999, "quote_volume": 71198.73079, "trades": 1058, "taker_buy_base": 785806.5, "taker_buy_quote": 21109.70184 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.0268, "high": 0.027, "low": 0.0267, "close": 0.0269, "volume": 1101775.9, "close_time": 1760860799999, "quote_volume": 29613.52338, "trades": 154, "taker_buy_base": 620230.1, "taker_buy_quote": 16668.03771 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0269, "high": 0.0274, "low": 0.0268, "close": 0.0268, "volume": 1946865.5, "close_time": 1760864399999, "quote_volume": 52648.33165, "trades": 337, "taker_buy_base": 919997.1, "taker_buy_quote": 24860.88378 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.0268, "high": 0.0276, "low": 0.0265, "close": 0.0272, "volume": 4054828.5, "close_time": 1760867999999, "quote_volume": 109618.80466, "trades": 563, "taker_buy_base": 2315336.0, "taker_buy_quote": 62622.14011 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.0273, "high": 0.0277, "low": 0.0271, "close": 0.0276, "volume": 2508861.8, "close_time": 1760871599999, "quote_volume": 68802.56755, "trades": 488, "taker_buy_base": 1228135.5, "taker_buy_quote": 33698.32409 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0275, "close": 0.0275, "volume": 2064076.3, "close_time": 1760875199999, "quote_volume": 57157.67025, "trades": 341, "taker_buy_base": 903995.8, "taker_buy_quote": 25041.65677 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0273, "close": 0.0274, "volume": 1997304.6, "close_time": 1760878799999, "quote_volume": 54889.85953, "trades": 314, "taker_buy_base": 1095448.3, "taker_buy_quote": 30119.35613 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.0274, "high": 0.028, "low": 0.0274, "close": 0.0278, "volume": 4269817.7, "close_time": 1760882399999, "quote_volume": 117858.79334, "trades": 791, "taker_buy_base": 2064881.4, "taker_buy_quote": 57013.13957 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.0278, "high": 0.028, "low": 0.0276, "close": 0.0278, "volume": 3293151.0, "close_time": 1760885999999, "quote_volume": 91401.32259, "trades": 628, "taker_buy_base": 1630272.1, "taker_buy_quote": 45267.19945 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0276, "close": 0.0277, "volume": 2151474.3, "close_time": 1760889599999, "quote_volume": 59706.628, "trades": 296, "taker_buy_base": 1113116.1, "taker_buy_quote": 30922.48606 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0275, "close": 0.0279, "volume": 1540938.1, "close_time": 1760893199999, "quote_volume": 42612.27802, "trades": 346, "taker_buy_base": 517795.3, "taker_buy_quote": 14347.27427 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.0278, "high": 0.0282, "low": 0.0278, "close": 0.0279, "volume": 1546119.7, "close_time": 1760896799999, "quote_volume": 43283.97775, "trades": 296, "taker_buy_base": 665547.9, "taker_buy_quote": 18652.21639 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.0279, "high": 0.028, "low": 0.0278, "close": 0.0279, "volume": 733726.8, "close_time": 1760900399999, "quote_volume": 20447.40564, "trades": 145, "taker_buy_base": 328800.5, "taker_buy_quote": 9173.34898 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.028, "high": 0.028, "low": 0.0278, "close": 0.0279, "volume": 1212780.1, "close_time": 1760903999999, "quote_volume": 33835.02227, "trades": 167, "taker_buy_base": 438286.9, "taker_buy_quote": 12240.10262 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0279, "high": 0.0281, "low": 0.0279, "close": 0.028, "volume": 1029247.7, "close_time": 1760907599999, "quote_volume": 28805.67188, "trades": 163, "taker_buy_base": 529233.7, "taker_buy_quote": 14820.32295 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.028, "high": 0.028, "low": 0.0277, "close": 0.0278, "volume": 483443.5, "close_time": 1760911199999, "quote_volume": 13465.50969, "trades": 70, "taker_buy_base": 188961.2, "taker_buy_quote": 5256.6385 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.0279, "high": 0.028, "low": 0.0278, "close": 0.0279, "volume": 706064.8, "close_time": 1760914799999, "quote_volume": 19708.85832, "trades": 110, "taker_buy_base": 277740.8, "taker_buy_quote": 7753.52017 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0276, "close": 0.0276, "volume": 996861.7, "close_time": 1760918399999, "quote_volume": 27669.83552, "trades": 112, "taker_buy_base": 335352.3, "taker_buy_quote": 9313.78241 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0271, "close": 0.0275, "volume": 2545069.3, "close_time": 1760921999999, "quote_volume": 69720.34005, "trades": 365, "taker_buy_base": 1807963.9, "taker_buy_quote": 49562.22637 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0274, "close": 0.0275, "volume": 1482939.6, "close_time": 1760925599999, "quote_volume": 40760.28326, "trades": 222, "taker_buy_base": 629704.4, "taker_buy_quote": 17312.4839 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.0274, "high": 0.0276, "low": 0.0272, "close": 0.0276, "volume": 1179126.3, "close_time": 1760929199999, "quote_volume": 32356.49388, "trades": 221, "taker_buy_base": 522298.5, "taker_buy_quote": 14347.24116 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.0276, "high": 0.0285, "low": 0.0275, "close": 0.0284, "volume": 1131657.0, "close_time": 1760932799999, "quote_volume": 31499.35451, "trades": 221, "taker_buy_base": 682458.8, "taker_buy_quote": 18988.67399 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0284, "high": 0.0285, "low": 0.0281, "close": 0.0282, "volume": 1608306.8, "close_time": 1760936399999, "quote_volume": 45390.77024, "trades": 370, "taker_buy_base": 404027.8, "taker_buy_quote": 11414.65816 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.0282, "high": 0.0284, "low": 0.0281, "close": 0.0283, "volume": 1566795.7, "close_time": 1760939999999, "quote_volume": 44234.61157, "trades": 291, "taker_buy_base": 938344.9, "taker_buy_quote": 26535.91395 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.0282, "high": 0.0287, "low": 0.0282, "close": 0.0286, "volume": 1258833.9, "close_time": 1760943599999, "quote_volume": 35860.70776, "trades": 313, "taker_buy_base": 746153.5, "taker_buy_quote": 21234.99691 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.0285, "high": 0.0287, "low": 0.0284, "close": 0.0285, "volume": 1098915.7, "close_time": 1760947199999, "quote_volume": 31402.91394, "trades": 373, "taker_buy_base": 480587.5, "taker_buy_quote": 13733.59526 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0285, "high": 0.0286, "low": 0.0282, "close": 0.0284, "volume": 1574804.2, "close_time": 1760950799999, "quote_volume": 44644.10823, "trades": 349, "taker_buy_base": 570689.9, "taker_buy_quote": 16192.812 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.0284, "high": 0.0284, "low": 0.0282, "close": 0.0284, "volume": 1126555.0, "close_time": 1760954399999, "quote_volume": 31904.14694, "trades": 360, "taker_buy_base": 639981.3, "taker_buy_quote": 18128.35774 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.0284, "high": 0.0287, "low": 0.0281, "close": 0.0282, "volume": 1038174.1, "close_time": 1760957999999, "quote_volume": 29482.43886, "trades": 342, "taker_buy_base": 454452.5, "taker_buy_quote": 12909.88429 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0281, "close": 0.0283, "volume": 934402.9, "close_time": 1760961599999, "quote_volume": 26405.67525, "trades": 283, "taker_buy_base": 400860.5, "taker_buy_quote": 11335.29598 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0281, "close": 0.0282, "volume": 1277254.9, "close_time": 1760965199999, "quote_volume": 36094.42594, "trades": 422, "taker_buy_base": 762231.3, "taker_buy_quote": 21550.83706 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.0282, "high": 0.0286, "low": 0.028, "close": 0.0285, "volume": 2154632.2, "close_time": 1760968799999, "quote_volume": 61011.42579, "trades": 577, "taker_buy_base": 1011068.3, "taker_buy_quote": 28681.18654 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.0285, "high": 0.0285, "low": 0.0281, "close": 0.0283, "volume": 1988949.9, "close_time": 1760972399999, "quote_volume": 56147.70804, "trades": 470, "taker_buy_base": 1093014.4, "taker_buy_quote": 30849.96721 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.0283, "high": 0.0284, "low": 0.028, "close": 0.028, "volume": 3557115.4, "close_time": 1760975999999, "quote_volume": 100268.71424, "trades": 617, "taker_buy_base": 1529749.3, "taker_buy_quote": 43198.47719 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0279, "high": 0.028, "low": 0.0274, "close": 0.0278, "volume": 3443225.8, "close_time": 1760979599999, "quote_volume": 95258.45404, "trades": 757, "taker_buy_base": 1684603.7, "taker_buy_quote": 46719.29462 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0275, "close": 0.0276, "volume": 2077704.4, "close_time": 1760983199999, "quote_volume": 57518.06846, "trades": 431, "taker_buy_base": 810613.0, "taker_buy_quote": 22452.88251 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0275, "close": 0.0277, "volume": 1957983.6, "close_time": 1760986799999, "quote_volume": 54161.8299, "trades": 293, "taker_buy_base": 911521.8, "taker_buy_quote": 25245.17701 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.0277, "high": 0.028, "low": 0.0275, "close": 0.028, "volume": 1413921.6, "close_time": 1760990399999, "quote_volume": 39315.15765, "trades": 367, "taker_buy_base": 808866.5, "taker_buy_quote": 22525.44237 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0279, "high": 0.028, "low": 0.0278, "close": 0.0278, "volume": 2988806.2, "close_time": 1760993999999, "quote_volume": 83358.48346, "trades": 490, "taker_buy_base": 1497168.1, "taker_buy_quote": 41780.68108 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.0278, "high": 0.028, "low": 0.0276, "close": 0.0277, "volume": 1434949.4, "close_time": 1760997599999, "quote_volume": 39939.79386, "trades": 429, "taker_buy_base": 909897.1, "taker_buy_quote": 25364.21896 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0275, "close": 0.0276, "volume": 1235023.8, "close_time": 1761001199999, "quote_volume": 34151.23845, "trades": 491, "taker_buy_base": 198654.6, "taker_buy_quote": 5502.42454 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0275, "close": 0.0276, "volume": 1589059.8, "close_time": 1761004799999, "quote_volume": 43871.74242, "trades": 383, "taker_buy_base": 481530.3, "taker_buy_quote": 13325.28942 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0275, "close": 0.0276, "volume": 958089.4, "close_time": 1761008399999, "quote_volume": 26440.08021, "trades": 344, "taker_buy_base": 649361.8, "taker_buy_quote": 17926.14958 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0273, "close": 0.0274, "volume": 800960.6, "close_time": 1761011999999, "quote_volume": 21992.12538, "trades": 287, "taker_buy_base": 334775.6, "taker_buy_quote": 9193.34266 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0271, "close": 0.0272, "volume": 2864764.5, "close_time": 1761015599999, "quote_volume": 77879.08215, "trades": 384, "taker_buy_base": 425526.1, "taker_buy_quote": 11605.67756 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0269, "close": 0.0269, "volume": 1786033.0, "close_time": 1761019199999, "quote_volume": 48278.97479, "trades": 478, "taker_buy_base": 1065129.6, "taker_buy_quote": 28817.79995 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0264, "close": 0.0264, "volume": 4471315.0, "close_time": 1761022799999, "quote_volume": 119036.5489, "trades": 860, "taker_buy_base": 1802341.1, "taker_buy_quote": 47983.92566 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0264, "high": 0.0267, "low": 0.0263, "close": 0.0266, "volume": 1691118.3, "close_time": 1761026399999, "quote_volume": 44814.26359, "trades": 307, "taker_buy_base": 728551.5, "taker_buy_quote": 19327.14822 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.0265, "high": 0.0267, "low": 0.0264, "close": 0.0265, "volume": 1845800.2, "close_time": 1761029999999, "quote_volume": 49020.04609, "trades": 378, "taker_buy_base": 857356.5, "taker_buy_quote": 22781.02258 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.0265, "high": 0.0267, "low": 0.0264, "close": 0.0267, "volume": 626867.1, "close_time": 1761033599999, "quote_volume": 16648.39604, "trades": 163, "taker_buy_base": 451275.3, "taker_buy_quote": 11986.17135 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0262, "close": 0.0264, "volume": 1335968.1, "close_time": 1761037199999, "quote_volume": 35275.45171, "trades": 276, "taker_buy_base": 509773.0, "taker_buy_quote": 13475.63123 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0263, "close": 0.0265, "volume": 2165714.9, "close_time": 1761040799999, "quote_volume": 57350.00294, "trades": 299, "taker_buy_base": 1551300.0, "taker_buy_quote": 41113.56311 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.0265, "high": 0.0269, "low": 0.0264, "close": 0.0267, "volume": 2085601.7, "close_time": 1761044399999, "quote_volume": 55495.19875, "trades": 465, "taker_buy_base": 1306238.7, "taker_buy_quote": 34773.94593 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0266, "close": 0.0268, "volume": 1215568.8, "close_time": 1761047999999, "quote_volume": 32472.51582, "trades": 336, "taker_buy_base": 578440.9, "taker_buy_quote": 15458.45656 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0268, "high": 0.0272, "low": 0.0268, "close": 0.0269, "volume": 2100954.4, "close_time": 1761051599999, "quote_volume": 56707.95009, "trades": 483, "taker_buy_base": 1301830.7, "taker_buy_quote": 35140.87042 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.0269, "high": 0.0273, "low": 0.0268, "close": 0.0269, "volume": 1687643.1, "close_time": 1761055199999, "quote_volume": 45533.51106, "trades": 604, "taker_buy_base": 860955.0, "taker_buy_quote": 23235.35332 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.027, "high": 0.0284, "low": 0.027, "close": 0.0284, "volume": 5217228.1, "close_time": 1761058799999, "quote_volume": 144367.8271, "trades": 2373, "taker_buy_base": 3544278.3, "taker_buy_quote": 98064.12037 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.0284, "high": 0.0287, "low": 0.0282, "close": 0.0285, "volume": 4610510.3, "close_time": 1761062399999, "quote_volume": 131381.59397, "trades": 2023, "taker_buy_base": 2001479.5, "taker_buy_quote": 56997.30905 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0285, "high": 0.0286, "low": 0.0279, "close": 0.028, "volume": 3354065.2, "close_time": 1761065999999, "quote_volume": 95134.5836, "trades": 979, "taker_buy_base": 1566234.5, "taker_buy_quote": 44346.15879 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.0279, "high": 0.0283, "low": 0.0277, "close": 0.0281, "volume": 4147308.9, "close_time": 1761069599999, "quote_volume": 116317.25493, "trades": 1054, "taker_buy_base": 1925532.2, "taker_buy_quote": 54017.53309 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.0282, "high": 0.0283, "low": 0.0279, "close": 0.028, "volume": 1968228.3, "close_time": 1761073199999, "quote_volume": 55165.18547, "trades": 519, "taker_buy_base": 850742.6, "taker_buy_quote": 23895.36076 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.028, "high": 0.0281, "low": 0.0278, "close": 0.0279, "volume": 879177.5, "close_time": 1761076799999, "quote_volume": 24585.17914, "trades": 320, "taker_buy_base": 259892.1, "taker_buy_quote": 7274.59772 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0279, "high": 0.028, "low": 0.0272, "close": 0.0273, "volume": 4932881.2, "close_time": 1761080399999, "quote_volume": 135190.58437, "trades": 1045, "taker_buy_base": 2736214.4, "taker_buy_quote": 74961.82661 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0268, "close": 0.0272, "volume": 2148682.9, "close_time": 1761083999999, "quote_volume": 58273.0525, "trades": 1114, "taker_buy_base": 771168.9, "taker_buy_quote": 20908.41527 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0264, "close": 0.0266, "volume": 3492266.6, "close_time": 1761087599999, "quote_volume": 93728.61746, "trades": 970, "taker_buy_base": 1526349.4, "taker_buy_quote": 41005.16991 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.0266, "high": 0.0266, "low": 0.026, "close": 0.0261, "volume": 3982151.7, "close_time": 1761091199999, "quote_volume": 104591.0283, "trades": 771, "taker_buy_base": 2174299.6, "taker_buy_quote": 57222.3135 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0261, "high": 0.0264, "low": 0.026, "close": 0.0261, "volume": 1628184.4, "close_time": 1761094799999, "quote_volume": 42533.04259, "trades": 350, "taker_buy_base": 980630.7, "taker_buy_quote": 25607.9454 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.026, "high": 0.0263, "low": 0.0259, "close": 0.0261, "volume": 2778941.0, "close_time": 1761098399999, "quote_volume": 72606.04441, "trades": 383, "taker_buy_base": 1508542.1, "taker_buy_quote": 39409.48155 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0261, "close": 0.0262, "volume": 844234.2, "close_time": 1761101999999, "quote_volume": 22099.55961, "trades": 157, "taker_buy_base": 228829.9, "taker_buy_quote": 5989.04106 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.0261, "high": 0.0263, "low": 0.026, "close": 0.0263, "volume": 787294.9, "close_time": 1761105599999, "quote_volume": 20571.87241, "trades": 186, "taker_buy_base": 542107.3, "taker_buy_quote": 14175.51598 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0262, "close": 0.0266, "volume": 1808010.4, "close_time": 1761109199999, "quote_volume": 47802.43812, "trades": 280, "taker_buy_base": 1105145.1, "taker_buy_quote": 29209.38544 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0259, "close": 0.026, "volume": 1644343.4, "close_time": 1761112799999, "quote_volume": 43305.0094, "trades": 296, "taker_buy_base": 915484.4, "taker_buy_quote": 24127.84865 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.026, "high": 0.0261, "low": 0.0259, "close": 0.026, "volume": 1351498.5, "close_time": 1761116399999, "quote_volume": 35186.50234, "trades": 209, "taker_buy_base": 994898.3, "taker_buy_quote": 25916.1977 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.026, "high": 0.0262, "low": 0.0258, "close": 0.0262, "volume": 1185643.3, "close_time": 1761119999999, "quote_volume": 30837.73104, "trades": 214, "taker_buy_base": 792274.0, "taker_buy_quote": 20593.85306 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0262, "high": 0.0262, "low": 0.0259, "close": 0.026, "volume": 1616457.4, "close_time": 1761123599999, "quote_volume": 42089.19672, "trades": 188, "taker_buy_base": 645400.3, "taker_buy_quote": 16822.44738 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.026, "high": 0.0261, "low": 0.0259, "close": 0.0259, "volume": 1873880.9, "close_time": 1761127199999, "quote_volume": 48721.85118, "trades": 286, "taker_buy_base": 904977.6, "taker_buy_quote": 23549.13115 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.0259, "high": 0.0261, "low": 0.0258, "close": 0.0259, "volume": 1638589.4, "close_time": 1761130799999, "quote_volume": 42530.4685, "trades": 316, "taker_buy_base": 817834.7, "taker_buy_quote": 21251.77481 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.0259, "high": 0.0263, "low": 0.0254, "close": 0.0261, "volume": 5804581.7, "close_time": 1761134399999, "quote_volume": 149850.81707, "trades": 1016, "taker_buy_base": 3152450.3, "taker_buy_quote": 81324.88911 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0262, "high": 0.0264, "low": 0.026, "close": 0.0261, "volume": 1284391.4, "close_time": 1761137999999, "quote_volume": 33643.54931, "trades": 324, "taker_buy_base": 606535.9, "taker_buy_quote": 15904.34203 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.0262, "high": 0.0266, "low": 0.026, "close": 0.0266, "volume": 2428935.4, "close_time": 1761141599999, "quote_volume": 63842.65409, "trades": 476, "taker_buy_base": 1343324.0, "taker_buy_quote": 35391.82773 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0261, "close": 0.0266, "volume": 3136124.2, "close_time": 1761145199999, "quote_volume": 82421.37646, "trades": 680, "taker_buy_base": 1786654.6, "taker_buy_quote": 47012.62684 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0261, "close": 0.0264, "volume": 2289480.1, "close_time": 1761148799999, "quote_volume": 60481.32045, "trades": 471, "taker_buy_base": 791666.2, "taker_buy_quote": 20910.02889 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0264, "high": 0.0264, "low": 0.026, "close": 0.026, "volume": 3029358.8, "close_time": 1761152399999, "quote_volume": 79511.67834, "trades": 512, "taker_buy_base": 1327346.2, "taker_buy_quote": 34828.87322 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0257, "close": 0.0257, "volume": 1641285.4, "close_time": 1761155999999, "quote_volume": 42521.49217, "trades": 273, "taker_buy_base": 1037090.0, "taker_buy_quote": 26853.65694 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.0257, "high": 0.0259, "low": 0.0256, "close": 0.0256, "volume": 2471396.6, "close_time": 1761159599999, "quote_volume": 63567.58133, "trades": 377, "taker_buy_base": 1026062.8, "taker_buy_quote": 26411.90095 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.0257, "high": 0.0261, "low": 0.0255, "close": 0.0257, "volume": 3571099.3, "close_time": 1761163199999, "quote_volume": 92312.46406, "trades": 503, "taker_buy_base": 2099269.8, "taker_buy_quote": 54278.25349 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0253, "close": 0.0253, "volume": 1281631.0, "close_time": 1761166799999, "quote_volume": 32751.14572, "trades": 283, "taker_buy_base": 540085.5, "taker_buy_quote": 13794.61352 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.0253, "high": 0.0253, "low": 0.0243, "close": 0.0248, "volume": 6389897.0, "close_time": 1761170399999, "quote_volume": 158163.67988, "trades": 1159, "taker_buy_base": 3288940.6, "taker_buy_quote": 81501.9359 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.0248, "high": 0.025, "low": 0.0246, "close": 0.0246, "volume": 2499826.9, "close_time": 1761173999999, "quote_volume": 61974.27259, "trades": 665, "taker_buy_base": 1268891.9, "taker_buy_quote": 31518.66796 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.0247, "high": 0.0254, "low": 0.0247, "close": 0.0253, "volume": 1754015.3, "close_time": 1761177599999, "quote_volume": 44118.28599, "trades": 426, "taker_buy_base": 1322094.7, "taker_buy_quote": 33244.37059 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0253, "high": 0.0255, "low": 0.0252, "close": 0.0254, "volume": 583270.0, "close_time": 1761181199999, "quote_volume": 14824.63081, "trades": 231, "taker_buy_base": 406368.9, "taker_buy_quote": 10330.8955 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.0255, "high": 0.0257, "low": 0.0253, "close": 0.0253, "volume": 1057920.9, "close_time": 1761184799999, "quote_volume": 26921.05396, "trades": 377, "taker_buy_base": 285432.1, "taker_buy_quote": 7259.23118 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.0253, "high": 0.0256, "low": 0.0253, "close": 0.0254, "volume": 448417.7, "close_time": 1761188399999, "quote_volume": 11449.15842, "trades": 91, "taker_buy_base": 415279.9, "taker_buy_quote": 10606.3633 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.0254, "high": 0.0257, "low": 0.0254, "close": 0.0255, "volume": 355049.7, "close_time": 1761191999999, "quote_volume": 9074.36403, "trades": 133, "taker_buy_base": 168343.2, "taker_buy_quote": 4305.77208 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0255, "high": 0.0258, "low": 0.0254, "close": 0.0256, "volume": 1896077.1, "close_time": 1761195599999, "quote_volume": 48370.20378, "trades": 272, "taker_buy_base": 926325.8, "taker_buy_quote": 23713.438 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0256, "close": 0.0258, "volume": 366743.5, "close_time": 1761199199999, "quote_volume": 9402.96757, "trades": 98, "taker_buy_base": 160716.8, "taker_buy_quote": 4125.67868 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.0258, "high": 0.0262, "low": 0.0257, "close": 0.026, "volume": 1581809.6, "close_time": 1761202799999, "quote_volume": 41138.95648, "trades": 403, "taker_buy_base": 766484.7, "taker_buy_quote": 19926.66295 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0259, "close": 0.026, "volume": 1469156.8, "close_time": 1761206399999, "quote_volume": 38313.95444, "trades": 352, "taker_buy_base": 784806.7, "taker_buy_quote": 20476.88968 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.026, "high": 0.0262, "low": 0.026, "close": 0.0261, "volume": 743470.1, "close_time": 1761209999999, "quote_volume": 19401.06919, "trades": 226, "taker_buy_base": 380908.2, "taker_buy_quote": 9942.16135 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.0261, "high": 0.0262, "low": 0.026, "close": 0.0261, "volume": 750080.7, "close_time": 1761213599999, "quote_volume": 19569.62128, "trades": 252, "taker_buy_base": 450548.6, "taker_buy_quote": 11760.85878 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.0261, "high": 0.0263, "low": 0.0259, "close": 0.0259, "volume": 1055336.0, "close_time": 1761217199999, "quote_volume": 27486.89568, "trades": 258, "taker_buy_base": 286795.8, "taker_buy_quote": 7486.96966 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.0259, "high": 0.026, "low": 0.0257, "close": 0.0258, "volume": 1096179.7, "close_time": 1761220799999, "quote_volume": 28380.82011, "trades": 282, "taker_buy_base": 177050.6, "taker_buy_quote": 4588.72721 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0255, "close": 0.0257, "volume": 1872349.8, "close_time": 1761224399999, "quote_volume": 47946.17116, "trades": 409, "taker_buy_base": 896007.6, "taker_buy_quote": 22957.58707 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.0258, "high": 0.0261, "low": 0.0255, "close": 0.0259, "volume": 1778042.4, "close_time": 1761227999999, "quote_volume": 45904.45372, "trades": 462, "taker_buy_base": 813784.5, "taker_buy_quote": 21029.77129 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.0259, "high": 0.026, "low": 0.0256, "close": 0.0258, "volume": 1184788.9, "close_time": 1761231599999, "quote_volume": 30639.33727, "trades": 476, "taker_buy_base": 616864.2, "taker_buy_quote": 15982.41781 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.0259, "high": 0.0264, "low": 0.0258, "close": 0.0261, "volume": 2603838.9, "close_time": 1761235199999, "quote_volume": 68125.96988, "trades": 549, "taker_buy_base": 1065936.4, "taker_buy_quote": 27906.47902 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0261, "high": 0.0265, "low": 0.026, "close": 0.0264, "volume": 2555025.6, "close_time": 1761238799999, "quote_volume": 67116.60021, "trades": 477, "taker_buy_base": 1156564.9, "taker_buy_quote": 30377.41434 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0261, "close": 0.0266, "volume": 2324639.3, "close_time": 1761242399999, "quote_volume": 61212.87029, "trades": 691, "taker_buy_base": 1111998.8, "taker_buy_quote": 29331.22951 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0262, "close": 0.0262, "volume": 1136649.4, "close_time": 1761245999999, "quote_volume": 29965.53153, "trades": 384, "taker_buy_base": 721962.8, "taker_buy_quote": 19045.56157 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0261, "close": 0.0262, "volume": 896831.8, "close_time": 1761249599999, "quote_volume": 23488.18711, "trades": 288, "taker_buy_base": 206554.6, "taker_buy_quote": 5424.39393 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0262, "high": 0.0262, "low": 0.0257, "close": 0.0258, "volume": 2069573.7, "close_time": 1761253199999, "quote_volume": 53886.50187, "trades": 599, "taker_buy_base": 482991.0, "taker_buy_quote": 12571.94257 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.0258, "high": 0.026, "low": 0.0257, "close": 0.0257, "volume": 899159.0, "close_time": 1761256799999, "quote_volume": 23250.71317, "trades": 368, "taker_buy_base": 555545.9, "taker_buy_quote": 14386.85572 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.0257, "high": 0.026, "low": 0.0257, "close": 0.0258, "volume": 840019.4, "close_time": 1761260399999, "quote_volume": 21695.66483, "trades": 326, "taker_buy_base": 414724.8, "taker_buy_quote": 10734.7366 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.0258, "high": 0.026, "low": 0.0257, "close": 0.026, "volume": 477339.8, "close_time": 1761263999999, "quote_volume": 12346.67633, "trades": 213, "taker_buy_base": 354109.2, "taker_buy_quote": 9160.88425 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.026, "high": 0.0263, "low": 0.026, "close": 0.0262, "volume": 973333.9, "close_time": 1761267599999, "quote_volume": 25444.89146, "trades": 333, "taker_buy_base": 411147.2, "taker_buy_quote": 10754.87788 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.0262, "high": 0.0263, "low": 0.026, "close": 0.0261, "volume": 299851.0, "close_time": 1761271199999, "quote_volume": 7834.34053, "trades": 112, "taker_buy_base": 135835.1, "taker_buy_quote": 3547.37837 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.0261, "high": 0.0262, "low": 0.026, "close": 0.0261, "volume": 862982.2, "close_time": 1761274799999, "quote_volume": 22526.56411, "trades": 211, "taker_buy_base": 319814.0, "taker_buy_quote": 8354.73036 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.0261, "high": 0.0261, "low": 0.026, "close": 0.026, "volume": 229759.8, "close_time": 1761278399999, "quote_volume": 5992.82368, "trades": 129, "taker_buy_base": 36925.1, "taker_buy_quote": 963.70688 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.026, "high": 0.0266, "low": 0.026, "close": 0.0265, "volume": 1722299.3, "close_time": 1761281999999, "quote_volume": 45559.10876, "trades": 418, "taker_buy_base": 973784.9, "taker_buy_quote": 25760.29243 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.0265, "high": 0.0268, "low": 0.0265, "close": 0.0266, "volume": 981399.0, "close_time": 1761285599999, "quote_volume": 26203.07664, "trades": 251, "taker_buy_base": 690445.4, "taker_buy_quote": 18446.17469 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0265, "close": 0.0267, "volume": 804677.3, "close_time": 1761289199999, "quote_volume": 21453.84372, "trades": 270, "taker_buy_base": 543658.4, "taker_buy_quote": 14494.90367 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0263, "close": 0.0264, "volume": 477812.7, "close_time": 1761292799999, "quote_volume": 12666.42705, "trades": 193, "taker_buy_base": 226286.1, "taker_buy_quote": 5997.40861 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0263, "close": 0.0265, "volume": 967801.1, "close_time": 1761296399999, "quote_volume": 25581.96831, "trades": 303, "taker_buy_base": 477548.1, "taker_buy_quote": 12639.07235 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0263, "close": 0.0264, "volume": 778452.1, "close_time": 1761299999999, "quote_volume": 20608.65944, "trades": 181, "taker_buy_base": 68953.9, "taker_buy_quote": 1822.12781 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0262, "close": 0.0262, "volume": 1025813.3, "close_time": 1761303599999, "quote_volume": 26962.08238, "trades": 287, "taker_buy_base": 829572.3, "taker_buy_quote": 21809.18961 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.0261, "high": 0.0263, "low": 0.0259, "close": 0.0263, "volume": 2068445.3, "close_time": 1761307199999, "quote_volume": 54065.58113, "trades": 457, "taker_buy_base": 1070770.9, "taker_buy_quote": 28039.07747 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0263, "high": 0.0268, "low": 0.0262, "close": 0.0265, "volume": 3996851.8, "close_time": 1761310799999, "quote_volume": 106081.18272, "trades": 1101, "taker_buy_base": 2354296.6, "taker_buy_quote": 62419.32647 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0261, "close": 0.0263, "volume": 1639426.6, "close_time": 1761314399999, "quote_volume": 43096.33215, "trades": 411, "taker_buy_base": 992033.8, "taker_buy_quote": 26066.36832 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0259, "close": 0.0259, "volume": 1939542.8, "close_time": 1761317999999, "quote_volume": 50497.90585, "trades": 409, "taker_buy_base": 1105483.6, "taker_buy_quote": 28783.44054 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.026, "high": 0.0262, "low": 0.0258, "close": 0.0259, "volume": 1138400.0, "close_time": 1761321599999, "quote_volume": 29590.50363, "trades": 357, "taker_buy_base": 441674.6, "taker_buy_quote": 11509.011 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0259, "high": 0.026, "low": 0.0257, "close": 0.0259, "volume": 907225.9, "close_time": 1761325199999, "quote_volume": 23470.53564, "trades": 176, "taker_buy_base": 612437.4, "taker_buy_quote": 15846.66927 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.0259, "high": 0.0262, "low": 0.0259, "close": 0.026, "volume": 375238.1, "close_time": 1761328799999, "quote_volume": 9781.68392, "trades": 126, "taker_buy_base": 283788.6, "taker_buy_quote": 7401.20215 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.0259, "high": 0.0262, "low": 0.0259, "close": 0.0262, "volume": 320626.2, "close_time": 1761332399999, "quote_volume": 8378.69043, "trades": 92, "taker_buy_base": 252418.9, "taker_buy_quote": 6598.88698 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.0262, "high": 0.0265, "low": 0.0262, "close": 0.0263, "volume": 2433413.0, "close_time": 1761335999999, "quote_volume": 64239.39035, "trades": 515, "taker_buy_base": 1479967.3, "taker_buy_quote": 39077.18522 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0263, "close": 0.0264, "volume": 4236389.5, "close_time": 1761339599999, "quote_volume": 111612.80174, "trades": 552, "taker_buy_base": 2410664.4, "taker_buy_quote": 63529.88828 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0263, "close": 0.0265, "volume": 1402990.4, "close_time": 1761343199999, "quote_volume": 37030.56048, "trades": 307, "taker_buy_base": 570366.6, "taker_buy_quote": 15063.96356 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0263, "close": 0.0264, "volume": 1230969.3, "close_time": 1761346799999, "quote_volume": 32552.73082, "trades": 273, "taker_buy_base": 681807.7, "taker_buy_quote": 18045.17976 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0263, "close": 0.0264, "volume": 552439.2, "close_time": 1761350399999, "quote_volume": 14585.41066, "trades": 83, "taker_buy_base": 341355.5, "taker_buy_quote": 9013.46792 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0262, "close": 0.0262, "volume": 778801.5, "close_time": 1761353999999, "quote_volume": 20519.62095, "trades": 242, "taker_buy_base": 550768.1, "taker_buy_quote": 14514.26651 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0262, "close": 0.0263, "volume": 281284.2, "close_time": 1761357599999, "quote_volume": 7408.53194, "trades": 63, "taker_buy_base": 135371.2, "taker_buy_quote": 3571.09808 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0262, "close": 0.0264, "volume": 266571.1, "close_time": 1761361199999, "quote_volume": 7016.01687, "trades": 57, "taker_buy_base": 72425.7, "taker_buy_quote": 1908.27671 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0261, "close": 0.0262, "volume": 362033.5, "close_time": 1761364799999, "quote_volume": 9501.75531, "trades": 83, "taker_buy_base": 118103.8, "taker_buy_quote": 3108.58386 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0262, "high": 0.0263, "low": 0.0261, "close": 0.0263, "volume": 371209.2, "close_time": 1761368399999, "quote_volume": 9745.92084, "trades": 77, "taker_buy_base": 181501.2, "taker_buy_quote": 4763.70564 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.0262, "high": 0.0262, "low": 0.026, "close": 0.026, "volume": 522172.7, "close_time": 1761371999999, "quote_volume": 13649.3134, "trades": 82, "taker_buy_base": 92988.6, "taker_buy_quote": 2427.52223 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0259, "close": 0.0259, "volume": 336384.1, "close_time": 1761375599999, "quote_volume": 8743.4782, "trades": 103, "taker_buy_base": 132764.0, "taker_buy_quote": 3458.27243 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.0259, "high": 0.0261, "low": 0.0259, "close": 0.026, "volume": 622328.4, "close_time": 1761379199999, "quote_volume": 16203.6723, "trades": 90, "taker_buy_base": 506555.6, "taker_buy_quote": 13194.70043 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0261, "high": 0.0262, "low": 0.026, "close": 0.0262, "volume": 995701.2, "close_time": 1761382799999, "quote_volume": 26049.05146, "trades": 203, "taker_buy_base": 297703.2, "taker_buy_quote": 7799.03159 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.0262, "high": 0.0262, "low": 0.026, "close": 0.026, "volume": 549942.9, "close_time": 1761386399999, "quote_volume": 14342.40855, "trades": 171, "taker_buy_base": 197769.8, "taker_buy_quote": 5154.16496 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0259, "close": 0.026, "volume": 444788.0, "close_time": 1761389999999, "quote_volume": 11541.53356, "trades": 121, "taker_buy_base": 139725.5, "taker_buy_quote": 3632.93961 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0259, "high": 0.026, "low": 0.0259, "close": 0.0259, "volume": 950431.6, "close_time": 1761393599999, "quote_volume": 24642.155, "trades": 200, "taker_buy_base": 255695.7, "taker_buy_quote": 6648.0882 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.026, "high": 0.0262, "low": 0.026, "close": 0.0262, "volume": 931744.6, "close_time": 1761397199999, "quote_volume": 24332.73877, "trades": 144, "taker_buy_base": 558654.9, "taker_buy_quote": 14595.83124 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.0261, "high": 0.0262, "low": 0.026, "close": 0.0261, "volume": 1663565.2, "close_time": 1761400799999, "quote_volume": 43464.38992, "trades": 325, "taker_buy_base": 1014692.7, "taker_buy_quote": 26548.9445 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.026, "high": 0.0263, "low": 0.026, "close": 0.0262, "volume": 561086.4, "close_time": 1761404399999, "quote_volume": 14672.74899, "trades": 115, "taker_buy_base": 362077.7, "taker_buy_quote": 9470.43489 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0262, "close": 0.0264, "volume": 943770.4, "close_time": 1761407999999, "quote_volume": 24828.43874, "trades": 280, "taker_buy_base": 594656.8, "taker_buy_quote": 15660.51198 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0263, "high": 0.0265, "low": 0.0263, "close": 0.0264, "volume": 1886651.5, "close_time": 1761411599999, "quote_volume": 49810.10232, "trades": 346, "taker_buy_base": 770999.0, "taker_buy_quote": 20373.11471 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0263, "close": 0.0266, "volume": 742486.4, "close_time": 1761415199999, "quote_volume": 19661.57901, "trades": 192, "taker_buy_base": 644168.7, "taker_buy_quote": 17064.06523 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0266, "high": 0.0269, "low": 0.0264, "close": 0.0267, "volume": 909665.6, "close_time": 1761418799999, "quote_volume": 24309.37521, "trades": 250, "taker_buy_base": 629082.7, "taker_buy_quote": 16837.87393 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0266, "close": 0.0267, "volume": 1210238.9, "close_time": 1761422399999, "quote_volume": 32294.23846, "trades": 251, "taker_buy_base": 654729.4, "taker_buy_quote": 17497.47468 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0268, "high": 0.0272, "low": 0.0267, "close": 0.0268, "volume": 5202688.3, "close_time": 1761425999999, "quote_volume": 140286.32292, "trades": 861, "taker_buy_base": 2651071.3, "taker_buy_quote": 71613.2367 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0266, "close": 0.0268, "volume": 596363.9, "close_time": 1761429599999, "quote_volume": 15957.225, "trades": 196, "taker_buy_base": 173699.9, "taker_buy_quote": 4649.07388 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0266, "close": 0.0268, "volume": 205736.8, "close_time": 1761433199999, "quote_volume": 5489.66482, "trades": 56, "taker_buy_base": 112440.3, "taker_buy_quote": 3004.49236 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0267, "close": 0.0268, "volume": 471419.0, "close_time": 1761436799999, "quote_volume": 12644.07688, "trades": 183, "taker_buy_base": 159869.6, "taker_buy_quote": 4295.18917 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0266, "close": 0.0268, "volume": 640504.4, "close_time": 1761440399999, "quote_volume": 17127.67636, "trades": 183, "taker_buy_base": 143777.6, "taker_buy_quote": 3848.09431 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0263, "close": 0.0264, "volume": 1294816.4, "close_time": 1761443999999, "quote_volume": 34399.04892, "trades": 300, "taker_buy_base": 432224.2, "taker_buy_quote": 11492.88028 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0263, "close": 0.0265, "volume": 937476.6, "close_time": 1761447599999, "quote_volume": 24749.5437, "trades": 195, "taker_buy_base": 460804.4, "taker_buy_quote": 12167.60067 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0262, "close": 0.0264, "volume": 1001218.7, "close_time": 1761451199999, "quote_volume": 26394.46339, "trades": 211, "taker_buy_base": 615679.0, "taker_buy_quote": 16246.07774 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0263, "high": 0.0265, "low": 0.0263, "close": 0.0265, "volume": 281522.6, "close_time": 1761454799999, "quote_volume": 7449.76513, "trades": 114, "taker_buy_base": 190848.2, "taker_buy_quote": 5049.96773 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0264, "close": 0.0266, "volume": 2673018.8, "close_time": 1761458399999, "quote_volume": 70717.31177, "trades": 306, "taker_buy_base": 1501082.7, "taker_buy_quote": 39713.36081 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0265, "close": 0.0267, "volume": 405680.2, "close_time": 1761461999999, "quote_volume": 10800.24707, "trades": 121, "taker_buy_base": 243776.8, "taker_buy_quote": 6494.84935 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.0266, "high": 0.0268, "low": 0.0265, "close": 0.0267, "volume": 717604.8, "close_time": 1761465599999, "quote_volume": 19115.31768, "trades": 152, "taker_buy_base": 417850.4, "taker_buy_quote": 11135.20661 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0268, "high": 0.027, "low": 0.0267, "close": 0.0269, "volume": 1520083.7, "close_time": 1761469199999, "quote_volume": 40890.07455, "trades": 281, "taker_buy_base": 993714.6, "taker_buy_quote": 26741.73108 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.0269, "high": 0.0273, "low": 0.0268, "close": 0.027, "volume": 2404344.0, "close_time": 1761472799999, "quote_volume": 64877.53825, "trades": 620, "taker_buy_base": 672832.3, "taker_buy_quote": 18177.02745 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.027, "high": 0.027, "low": 0.0268, "close": 0.0269, "volume": 429265.5, "close_time": 1761476399999, "quote_volume": 11579.59103, "trades": 178, "taker_buy_base": 259285.8, "taker_buy_quote": 6999.8655 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.027, "high": 0.0273, "low": 0.0268, "close": 0.0272, "volume": 1492222.1, "close_time": 1761479999999, "quote_volume": 40281.30621, "trades": 400, "taker_buy_base": 400124.9, "taker_buy_quote": 10821.95706 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0271, "close": 0.0272, "volume": 1391068.3, "close_time": 1761483599999, "quote_volume": 37859.20889, "trades": 358, "taker_buy_base": 887151.5, "taker_buy_quote": 24157.77917 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0272, "high": 0.0275, "low": 0.0271, "close": 0.0273, "volume": 1728195.4, "close_time": 1761487199999, "quote_volume": 47277.66681, "trades": 320, "taker_buy_base": 543716.6, "taker_buy_quote": 14877.59559 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0271, "close": 0.0271, "volume": 982278.0, "close_time": 1761490799999, "quote_volume": 26672.64538, "trades": 313, "taker_buy_base": 232593.3, "taker_buy_quote": 6333.63202 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.0271, "high": 0.0273, "low": 0.027, "close": 0.0273, "volume": 744280.1, "close_time": 1761494399999, "quote_volume": 20240.06819, "trades": 182, "taker_buy_base": 416441.4, "taker_buy_quote": 11337.92499 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0269, "close": 0.0269, "volume": 835423.0, "close_time": 1761497999999, "quote_volume": 22648.60188, "trades": 302, "taker_buy_base": 292544.5, "taker_buy_quote": 7942.21472 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0269, "close": 0.0271, "volume": 2127214.3, "close_time": 1761501599999, "quote_volume": 57491.63004, "trades": 393, "taker_buy_base": 993625.2, "taker_buy_quote": 26905.14962 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0271, "high": 0.0273, "low": 0.0271, "close": 0.0273, "volume": 720588.1, "close_time": 1761505199999, "quote_volume": 19625.01762, "trades": 282, "taker_buy_base": 387550.6, "taker_buy_quote": 10568.57927 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0271, "close": 0.0272, "volume": 1366898.1, "close_time": 1761508799999, "quote_volume": 37313.87371, "trades": 512, "taker_buy_base": 930209.3, "taker_buy_quote": 25418.83889 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0272, "high": 0.0273, "low": 0.027, "close": 0.0272, "volume": 998569.6, "close_time": 1761512399999, "quote_volume": 27080.72291, "trades": 230, "taker_buy_base": 168379.9, "taker_buy_quote": 4574.57884 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.0271, "high": 0.0273, "low": 0.027, "close": 0.0273, "volume": 2136971.9, "close_time": 1761515999999, "quote_volume": 58004.79289, "trades": 329, "taker_buy_base": 1165342.6, "taker_buy_quote": 31669.92709 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.0273, "high": 0.0278, "low": 0.0273, "close": 0.0277, "volume": 1288069.1, "close_time": 1761519599999, "quote_volume": 35542.10797, "trades": 319, "taker_buy_base": 714948.7, "taker_buy_quote": 19741.84469 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0276, "close": 0.0276, "volume": 572868.2, "close_time": 1761523199999, "quote_volume": 15861.63327, "trades": 127, "taker_buy_base": 101876.3, "taker_buy_quote": 2831.50063 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0275, "high": 0.0277, "low": 0.0275, "close": 0.0276, "volume": 823941.3, "close_time": 1761526799999, "quote_volume": 22763.79967, "trades": 106, "taker_buy_base": 377482.7, "taker_buy_quote": 10455.0181 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.0276, "high": 0.0279, "low": 0.0276, "close": 0.0278, "volume": 642123.6, "close_time": 1761530399999, "quote_volume": 17824.38403, "trades": 124, "taker_buy_base": 265198.3, "taker_buy_quote": 7373.65026 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.0279, "high": 0.028, "low": 0.0275, "close": 0.0277, "volume": 2915156.0, "close_time": 1761533999999, "quote_volume": 80623.78399, "trades": 461, "taker_buy_base": 724639.8, "taker_buy_quote": 20119.01342 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0274, "close": 0.0275, "volume": 1028126.2, "close_time": 1761537599999, "quote_volume": 28403.88818, "trades": 349, "taker_buy_base": 555419.5, "taker_buy_quote": 15379.75404 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0275, "high": 0.0277, "low": 0.0275, "close": 0.0276, "volume": 421082.4, "close_time": 1761541199999, "quote_volume": 11621.11298, "trades": 107, "taker_buy_base": 231999.7, "taker_buy_quote": 6403.87897 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0276, "high": 0.028, "low": 0.0276, "close": 0.0277, "volume": 2324655.1, "close_time": 1761544799999, "quote_volume": 64623.02857, "trades": 448, "taker_buy_base": 1296339.4, "taker_buy_quote": 36049.02793 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0274, "close": 0.0277, "volume": 1733586.5, "close_time": 1761548399999, "quote_volume": 48021.01076, "trades": 436, "taker_buy_base": 786070.3, "taker_buy_quote": 21783.93429 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0272, "close": 0.0274, "volume": 1179839.6, "close_time": 1761551999999, "quote_volume": 32378.18824, "trades": 408, "taker_buy_base": 386171.0, "taker_buy_quote": 10597.17479 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0274, "high": 0.0275, "low": 0.027, "close": 0.0272, "volume": 2047843.8, "close_time": 1761555599999, "quote_volume": 55846.63367, "trades": 542, "taker_buy_base": 853584.0, "taker_buy_quote": 23275.43608 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0268, "close": 0.0269, "volume": 3400934.6, "close_time": 1761559199999, "quote_volume": 91529.24883, "trades": 860, "taker_buy_base": 1988286.2, "taker_buy_quote": 53493.5485 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.0269, "high": 0.027, "low": 0.0268, "close": 0.0269, "volume": 1309937.9, "close_time": 1761562799999, "quote_volume": 35238.37018, "trades": 254, "taker_buy_base": 762829.3, "taker_buy_quote": 20523.07589 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0267, "close": 0.0271, "volume": 987871.9, "close_time": 1761566399999, "quote_volume": 26559.5088, "trades": 194, "taker_buy_base": 293099.4, "taker_buy_quote": 7874.79923 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0266, "close": 0.0266, "volume": 1103915.8, "close_time": 1761569999999, "quote_volume": 29573.83126, "trades": 210, "taker_buy_base": 379105.2, "taker_buy_quote": 10161.25528 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0266, "high": 0.0269, "low": 0.0264, "close": 0.0268, "volume": 2158771.6, "close_time": 1761573599999, "quote_volume": 57460.48519, "trades": 499, "taker_buy_base": 865430.0, "taker_buy_quote": 23062.25003 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0263, "close": 0.0264, "volume": 1801993.5, "close_time": 1761577199999, "quote_volume": 47666.21322, "trades": 364, "taker_buy_base": 620840.9, "taker_buy_quote": 16423.42768 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.0264, "high": 0.0267, "low": 0.0264, "close": 0.0264, "volume": 1877159.8, "close_time": 1761580799999, "quote_volume": 49718.48055, "trades": 319, "taker_buy_base": 900184.7, "taker_buy_quote": 23859.57732 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0265, "high": 0.0271, "low": 0.0264, "close": 0.027, "volume": 1384123.5, "close_time": 1761584399999, "quote_volume": 37006.84307, "trades": 326, "taker_buy_base": 944753.8, "taker_buy_quote": 25254.66405 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.027, "high": 0.0272, "low": 0.0269, "close": 0.0271, "volume": 1958815.3, "close_time": 1761587999999, "quote_volume": 53034.93901, "trades": 598, "taker_buy_base": 1051650.5, "taker_buy_quote": 28504.77243 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0268, "close": 0.0268, "volume": 1808281.2, "close_time": 1761591599999, "quote_volume": 48828.96321, "trades": 524, "taker_buy_base": 438960.4, "taker_buy_quote": 11872.36035 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0265, "close": 0.0266, "volume": 2124497.3, "close_time": 1761595199999, "quote_volume": 56716.26271, "trades": 512, "taker_buy_base": 837359.2, "taker_buy_quote": 22376.40075 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0262, "close": 0.0263, "volume": 1370403.3, "close_time": 1761598799999, "quote_volume": 36229.69823, "trades": 418, "taker_buy_base": 519715.4, "taker_buy_quote": 13747.8057 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0262, "close": 0.0263, "volume": 1277757.0, "close_time": 1761602399999, "quote_volume": 33740.31975, "trades": 201, "taker_buy_base": 496156.0, "taker_buy_quote": 13103.49814 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.0264, "high": 0.0265, "low": 0.026, "close": 0.0261, "volume": 1962249.1, "close_time": 1761605999999, "quote_volume": 51498.84586, "trades": 445, "taker_buy_base": 1048897.6, "taker_buy_quote": 27572.25902 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.026, "high": 0.0261, "low": 0.0258, "close": 0.026, "volume": 1630576.3, "close_time": 1761609599999, "quote_volume": 42406.03913, "trades": 294, "taker_buy_base": 614597.6, "taker_buy_quote": 16011.41264 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.026, "high": 0.0261, "low": 0.0259, "close": 0.0259, "volume": 475068.1, "close_time": 1761613199999, "quote_volume": 12340.75969, "trades": 124, "taker_buy_base": 204290.5, "taker_buy_quote": 5307.33063 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.026, "high": 0.0261, "low": 0.0259, "close": 0.0261, "volume": 615472.6, "close_time": 1761616799999, "quote_volume": 16037.37395, "trades": 118, "taker_buy_base": 231313.4, "taker_buy_quote": 6027.0184 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.026, "high": 0.0261, "low": 0.0257, "close": 0.0258, "volume": 1311990.3, "close_time": 1761620399999, "quote_volume": 33845.36185, "trades": 284, "taker_buy_base": 704289.0, "taker_buy_quote": 18154.62871 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0257, "close": 0.0258, "volume": 2323086.8, "close_time": 1761623999999, "quote_volume": 59985.92878, "trades": 376, "taker_buy_base": 1721786.1, "taker_buy_quote": 44483.49431 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0258, "high": 0.0262, "low": 0.0258, "close": 0.0262, "volume": 985739.3, "close_time": 1761627599999, "quote_volume": 25605.47899, "trades": 386, "taker_buy_base": 506808.7, "taker_buy_quote": 13161.57816 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.026, "high": 0.0262, "low": 0.0258, "close": 0.0258, "volume": 1692582.4, "close_time": 1761631199999, "quote_volume": 44002.66246, "trades": 337, "taker_buy_base": 660665.6, "taker_buy_quote": 17178.06676 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.0257, "high": 0.0264, "low": 0.0257, "close": 0.0264, "volume": 1673892.6, "close_time": 1761634799999, "quote_volume": 43714.62069, "trades": 396, "taker_buy_base": 1086582.2, "taker_buy_quote": 28444.27204 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.0265, "high": 0.0265, "low": 0.026, "close": 0.026, "volume": 831817.8, "close_time": 1761638399999, "quote_volume": 21912.00974, "trades": 196, "taker_buy_base": 421257.2, "taker_buy_quote": 11109.06042 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0261, "high": 0.0264, "low": 0.0261, "close": 0.0263, "volume": 1147584.3, "close_time": 1761641999999, "quote_volume": 30091.78456, "trades": 219, "taker_buy_base": 516832.8, "taker_buy_quote": 13564.5097 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0261, "close": 0.0264, "volume": 810234.0, "close_time": 1761645599999, "quote_volume": 21275.72896, "trades": 178, "taker_buy_base": 260488.9, "taker_buy_quote": 6848.62881 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0261, "close": 0.0263, "volume": 1432260.4, "close_time": 1761649199999, "quote_volume": 37505.54993, "trades": 246, "taker_buy_base": 427161.4, "taker_buy_quote": 11194.88566 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.0263, "high": 0.0265, "low": 0.0262, "close": 0.0263, "volume": 2620351.5, "close_time": 1761652799999, "quote_volume": 69229.05212, "trades": 470, "taker_buy_base": 1830457.6, "taker_buy_quote": 48413.35314 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0263, "high": 0.0265, "low": 0.0262, "close": 0.0265, "volume": 994083.9, "close_time": 1761656399999, "quote_volume": 26260.06126, "trades": 214, "taker_buy_base": 610586.6, "taker_buy_quote": 16150.32727 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.0266, "high": 0.0268, "low": 0.0266, "close": 0.0267, "volume": 1610553.3, "close_time": 1761659999999, "quote_volume": 42970.29902, "trades": 369, "taker_buy_base": 379851.5, "taker_buy_quote": 10141.95546 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0259, "close": 0.0264, "volume": 1932552.7, "close_time": 1761663599999, "quote_volume": 50720.42558, "trades": 403, "taker_buy_base": 837828.7, "taker_buy_quote": 22025.51044 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.0264, "high": 0.0265, "low": 0.026, "close": 0.026, "volume": 2694597.7, "close_time": 1761667199999, "quote_volume": 70349.19106, "trades": 308, "taker_buy_base": 513977.7, "taker_buy_quote": 13462.00503 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0261, "high": 0.0264, "low": 0.0261, "close": 0.0264, "volume": 886913.0, "close_time": 1761670799999, "quote_volume": 23248.78334, "trades": 273, "taker_buy_base": 556760.9, "taker_buy_quote": 14587.61611 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0262, "close": 0.0263, "volume": 1163571.6, "close_time": 1761674399999, "quote_volume": 30594.93388, "trades": 262, "taker_buy_base": 691574.2, "taker_buy_quote": 18194.27844 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.0262, "high": 0.0265, "low": 0.0261, "close": 0.0263, "volume": 3120999.5, "close_time": 1761677999999, "quote_volume": 81980.34409, "trades": 419, "taker_buy_base": 1741851.2, "taker_buy_quote": 45778.25183 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.0262, "high": 0.0263, "low": 0.0255, "close": 0.0256, "volume": 2235355.1, "close_time": 1761681599999, "quote_volume": 57864.98248, "trades": 441, "taker_buy_base": 1020128.2, "taker_buy_quote": 26403.18227 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0249, "close": 0.0251, "volume": 6094624.0, "close_time": 1761685199999, "quote_volume": 153531.43092, "trades": 1330, "taker_buy_base": 2615053.2, "taker_buy_quote": 65917.6981 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.025, "high": 0.0253, "low": 0.0245, "close": 0.0252, "volume": 4823906.8, "close_time": 1761688799999, "quote_volume": 119998.54427, "trades": 806, "taker_buy_base": 2314734.5, "taker_buy_quote": 57507.20357 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0251, "high": 0.0255, "low": 0.0251, "close": 0.0254, "volume": 906255.3, "close_time": 1761692399999, "quote_volume": 22895.16119, "trades": 524, "taker_buy_base": 627520.0, "taker_buy_quote": 15866.28259 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0253, "close": 0.0255, "volume": 931303.9, "close_time": 1761695999999, "quote_volume": 23653.51784, "trades": 169, "taker_buy_base": 252092.6, "taker_buy_quote": 6406.11512 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0254, "close": 0.0254, "volume": 632554.5, "close_time": 1761699599999, "quote_volume": 16137.52991, "trades": 165, "taker_buy_base": 262194.5, "taker_buy_quote": 6692.70923 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.0254, "high": 0.0257, "low": 0.0254, "close": 0.0256, "volume": 587204.4, "close_time": 1761703199999, "quote_volume": 15044.21155, "trades": 193, "taker_buy_base": 311568.6, "taker_buy_quote": 7976.78228 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0256, "close": 0.0257, "volume": 175769.3, "close_time": 1761706799999, "quote_volume": 4510.40187, "trades": 136, "taker_buy_base": 109318.5, "taker_buy_quote": 2808.51881 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0255, "close": 0.0257, "volume": 875724.8, "close_time": 1761710399999, "quote_volume": 22459.89856, "trades": 197, "taker_buy_base": 400196.3, "taker_buy_quote": 10265.65178 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0256, "high": 0.0259, "low": 0.0256, "close": 0.0257, "volume": 2189306.8, "close_time": 1761713999999, "quote_volume": 56381.5865, "trades": 308, "taker_buy_base": 1428899.3, "taker_buy_quote": 36800.70043 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0256, "close": 0.0256, "volume": 571503.1, "close_time": 1761717599999, "quote_volume": 14663.62218, "trades": 123, "taker_buy_base": 151421.3, "taker_buy_quote": 3894.03776 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.0256, "high": 0.0257, "low": 0.0255, "close": 0.0256, "volume": 403062.7, "close_time": 1761721199999, "quote_volume": 10306.03427, "trades": 87, "taker_buy_base": 105153.6, "taker_buy_quote": 2695.63378 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0255, "close": 0.0256, "volume": 1610379.0, "close_time": 1761724799999, "quote_volume": 41216.29283, "trades": 370, "taker_buy_base": 932870.4, "taker_buy_quote": 23903.46434 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0253, "close": 0.0254, "volume": 1730447.0, "close_time": 1761728399999, "quote_volume": 44022.97178, "trades": 252, "taker_buy_base": 574431.7, "taker_buy_quote": 14624.14883 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0253, "close": 0.0256, "volume": 1368344.1, "close_time": 1761731999999, "quote_volume": 34837.01962, "trades": 259, "taker_buy_base": 555856.8, "taker_buy_quote": 14180.5465 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.0255, "high": 0.0259, "low": 0.0255, "close": 0.0257, "volume": 967674.0, "close_time": 1761735599999, "quote_volume": 24893.37607, "trades": 215, "taker_buy_base": 568322.7, "taker_buy_quote": 14637.68092 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.0257, "high": 0.026, "low": 0.0257, "close": 0.0259, "volume": 925894.6, "close_time": 1761739199999, "quote_volume": 23914.11686, "trades": 250, "taker_buy_base": 620379.2, "taker_buy_quote": 16038.11879 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0258, "high": 0.026, "low": 0.0258, "close": 0.0259, "volume": 1518203.7, "close_time": 1761742799999, "quote_volume": 39422.44149, "trades": 232, "taker_buy_base": 1079993.1, "taker_buy_quote": 28060.86509 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.026, "high": 0.0261, "low": 0.0258, "close": 0.0258, "volume": 862240.5, "close_time": 1761746399999, "quote_volume": 22356.87163, "trades": 139, "taker_buy_base": 365969.4, "taker_buy_quote": 9490.29106 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0256, "close": 0.0257, "volume": 1665128.6, "close_time": 1761749999999, "quote_volume": 42859.43606, "trades": 272, "taker_buy_base": 626019.3, "taker_buy_quote": 16136.80493 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.0258, "high": 0.0258, "low": 0.0253, "close": 0.0254, "volume": 1671594.0, "close_time": 1761753599999, "quote_volume": 42691.0163, "trades": 326, "taker_buy_base": 1030894.8, "taker_buy_quote": 26359.46776 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0254, "high": 0.0256, "low": 0.0251, "close": 0.0254, "volume": 2506645.6, "close_time": 1761757199999, "quote_volume": 63650.71227, "trades": 438, "taker_buy_base": 1269145.2, "taker_buy_quote": 32190.98644 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.0254, "high": 0.0261, "low": 0.0254, "close": 0.0261, "volume": 2492707.4, "close_time": 1761760799999, "quote_volume": 64015.2819, "trades": 544, "taker_buy_base": 1605553.3, "taker_buy_quote": 41178.34441 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0248, "close": 0.0259, "volume": 8836850.9, "close_time": 1761764399999, "quote_volume": 225410.91664, "trades": 2197, "taker_buy_base": 4467424.5, "taker_buy_quote": 114121.3855 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.0259, "high": 0.0263, "low": 0.0257, "close": 0.0261, "volume": 3115708.4, "close_time": 1761767999999, "quote_volume": 80892.49368, "trades": 678, "taker_buy_base": 1802582.9, "taker_buy_quote": 46806.67196 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0261, "high": 0.0266, "low": 0.0259, "close": 0.0263, "volume": 4323579.7, "close_time": 1761771599999, "quote_volume": 113658.79369, "trades": 733, "taker_buy_base": 2313113.5, "taker_buy_quote": 60880.30139 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0262, "high": 0.0263, "low": 0.0261, "close": 0.0263, "volume": 1266126.3, "close_time": 1761775199999, "quote_volume": 33246.65732, "trades": 141, "taker_buy_base": 223532.6, "taker_buy_quote": 5860.82888 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0261, "close": 0.0261, "volume": 433415.0, "close_time": 1761778799999, "quote_volume": 11357.09534, "trades": 157, "taker_buy_base": 241220.5, "taker_buy_quote": 6326.56034 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0255, "close": 0.0257, "volume": 1975944.5, "close_time": 1761782399999, "quote_volume": 50884.79732, "trades": 326, "taker_buy_base": 1107907.3, "taker_buy_quote": 28557.84096 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0257, "high": 0.0259, "low": 0.0255, "close": 0.0259, "volume": 1244330.6, "close_time": 1761785999999, "quote_volume": 32026.65139, "trades": 379, "taker_buy_base": 786009.9, "taker_buy_quote": 20248.09836 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.0258, "high": 0.0258, "low": 0.0256, "close": 0.0257, "volume": 610455.2, "close_time": 1761789599999, "quote_volume": 15699.2161, "trades": 182, "taker_buy_base": 168949.8, "taker_buy_quote": 4354.04633 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.0257, "high": 0.0259, "low": 0.0256, "close": 0.0259, "volume": 561688.9, "close_time": 1761793199999, "quote_volume": 14519.37063, "trades": 124, "taker_buy_base": 288833.4, "taker_buy_quote": 7472.66018 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.0258, "high": 0.0258, "low": 0.0255, "close": 0.0256, "volume": 468018.6, "close_time": 1761796799999, "quote_volume": 12031.68004, "trades": 130, "taker_buy_base": 287491.6, "taker_buy_quote": 7387.6845 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0244, "close": 0.0248, "volume": 6032441.7, "close_time": 1761800399999, "quote_volume": 149894.4986, "trades": 1299, "taker_buy_base": 2681641.7, "taker_buy_quote": 66561.4786 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.0248, "high": 0.0253, "low": 0.0245, "close": 0.0251, "volume": 3433965.3, "close_time": 1761803999999, "quote_volume": 85428.27174, "trades": 762, "taker_buy_base": 1198333.7, "taker_buy_quote": 29938.54018 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.0251, "high": 0.0251, "low": 0.0247, "close": 0.0247, "volume": 2223542.2, "close_time": 1761807599999, "quote_volume": 55305.30536, "trades": 789, "taker_buy_base": 830541.8, "taker_buy_quote": 20665.92779 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.0247, "high": 0.0251, "low": 0.0246, "close": 0.0249, "volume": 3543254.9, "close_time": 1761811199999, "quote_volume": 88471.65674, "trades": 693, "taker_buy_base": 1829580.3, "taker_buy_quote": 45685.51244 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0249, "high": 0.025, "low": 0.0245, "close": 0.0245, "volume": 2063769.6, "close_time": 1761814799999, "quote_volume": 51024.68778, "trades": 585, "taker_buy_base": 1090784.2, "taker_buy_quote": 26988.78637 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0243, "close": 0.0243, "volume": 1949905.0, "close_time": 1761818399999, "quote_volume": 47632.31726, "trades": 582, "taker_buy_base": 990067.9, "taker_buy_quote": 24206.96136 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0241, "close": 0.0242, "volume": 2162815.9, "close_time": 1761821999999, "quote_volume": 52589.65087, "trades": 681, "taker_buy_base": 863254.5, "taker_buy_quote": 21005.57333 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.0242, "high": 0.0244, "low": 0.024, "close": 0.024, "volume": 2164925.2, "close_time": 1761825599999, "quote_volume": 52504.39687, "trades": 500, "taker_buy_base": 700666.8, "taker_buy_quote": 17030.89915 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.024, "high": 0.0242, "low": 0.0234, "close": 0.0236, "volume": 7604075.4, "close_time": 1761829199999, "quote_volume": 180841.5464, "trades": 1546, "taker_buy_base": 4354269.5, "taker_buy_quote": 103549.42796 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0232, "close": 0.0234, "volume": 8055013.0, "close_time": 1761832799999, "quote_volume": 190042.23371, "trades": 2042, "taker_buy_base": 5167519.7, "taker_buy_quote": 121978.3619 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.0234, "high": 0.0237, "low": 0.0233, "close": 0.0234, "volume": 5595632.8, "close_time": 1761836399999, "quote_volume": 131302.46678, "trades": 1485, "taker_buy_base": 3446977.7, "taker_buy_quote": 80945.53776 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0229, "close": 0.023, "volume": 5502152.9, "close_time": 1761839999999, "quote_volume": 127359.07669, "trades": 1178, "taker_buy_base": 2689774.3, "taker_buy_quote": 62248.07305 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.023, "high": 0.0232, "low": 0.0228, "close": 0.0231, "volume": 5657884.6, "close_time": 1761843599999, "quote_volume": 130120.97598, "trades": 823, "taker_buy_base": 2917001.2, "taker_buy_quote": 67109.77591 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0222, "close": 0.0226, "volume": 8631672.1, "close_time": 1761847199999, "quote_volume": 194860.13174, "trades": 1090, "taker_buy_base": 4570044.3, "taker_buy_quote": 103331.24694 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.0226, "high": 0.0228, "low": 0.0223, "close": 0.0224, "volume": 5136512.6, "close_time": 1761850799999, "quote_volume": 115845.63387, "trades": 739, "taker_buy_base": 2464646.2, "taker_buy_quote": 55665.91386 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0222, "close": 0.0224, "volume": 5055501.7, "close_time": 1761854399999, "quote_volume": 113335.43027, "trades": 628, "taker_buy_base": 2617654.5, "taker_buy_quote": 58745.89559 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0225, "high": 0.0229, "low": 0.0224, "close": 0.0228, "volume": 4870494.7, "close_time": 1761857999999, "quote_volume": 110786.07494, "trades": 820, "taker_buy_base": 3073809.9, "taker_buy_quote": 69945.13326 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0229, "high": 0.023, "low": 0.0228, "close": 0.0229, "volume": 1327284.4, "close_time": 1761861599999, "quote_volume": 30420.00923, "trades": 198, "taker_buy_base": 680453.5, "taker_buy_quote": 15601.81313 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0228, "close": 0.0229, "volume": 1584033.9, "close_time": 1761865199999, "quote_volume": 36353.16694, "trades": 193, "taker_buy_base": 665876.0, "taker_buy_quote": 15298.41253 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.023, "high": 0.0232, "low": 0.0228, "close": 0.0232, "volume": 1357412.8, "close_time": 1761868799999, "quote_volume": 31241.65144, "trades": 201, "taker_buy_base": 758279.3, "taker_buy_quote": 17479.091 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0232, "high": 0.0234, "low": 0.023, "close": 0.0232, "volume": 1495199.6, "close_time": 1761872399999, "quote_volume": 34699.3037, "trades": 240, "taker_buy_base": 730353.7, "taker_buy_quote": 16971.33054 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.0232, "high": 0.0235, "low": 0.0232, "close": 0.0235, "volume": 757843.3, "close_time": 1761875999999, "quote_volume": 17721.47106, "trades": 207, "taker_buy_base": 426398.7, "taker_buy_quote": 9978.33158 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0232, "close": 0.0233, "volume": 1129087.7, "close_time": 1761879599999, "quote_volume": 26329.04384, "trades": 173, "taker_buy_base": 346258.3, "taker_buy_quote": 8081.49401 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0232, "close": 0.0234, "volume": 928155.0, "close_time": 1761883199999, "quote_volume": 21685.63708, "trades": 166, "taker_buy_base": 602631.1, "taker_buy_quote": 14086.7032 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0234, "high": 0.0237, "low": 0.0234, "close": 0.0236, "volume": 1190869.0, "close_time": 1761886799999, "quote_volume": 28096.3192, "trades": 292, "taker_buy_base": 570926.4, "taker_buy_quote": 13469.66358 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0234, "close": 0.0234, "volume": 885596.8, "close_time": 1761890399999, "quote_volume": 20866.06543, "trades": 176, "taker_buy_base": 333171.6, "taker_buy_quote": 7862.55694 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0233, "close": 0.0233, "volume": 745200.6, "close_time": 1761893999999, "quote_volume": 17484.35447, "trades": 123, "taker_buy_base": 646616.9, "taker_buy_quote": 15179.31636 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0233, "close": 0.0234, "volume": 934066.6, "close_time": 1761897599999, "quote_volume": 21855.54882, "trades": 121, "taker_buy_base": 510786.1, "taker_buy_quote": 11954.10695 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0233, "close": 0.0235, "volume": 1503510.6, "close_time": 1761901199999, "quote_volume": 35221.60407, "trades": 209, "taker_buy_base": 886525.9, "taker_buy_quote": 20770.86895 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0233, "close": 0.0234, "volume": 1292210.5, "close_time": 1761904799999, "quote_volume": 30315.39139, "trades": 159, "taker_buy_base": 646969.9, "taker_buy_quote": 15194.89136 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0234, "close": 0.0234, "volume": 1200361.5, "close_time": 1761908399999, "quote_volume": 28210.20435, "trades": 150, "taker_buy_base": 643435.6, "taker_buy_quote": 15124.41851 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.0234, "high": 0.0238, "low": 0.0233, "close": 0.0238, "volume": 1156707.2, "close_time": 1761911999999, "quote_volume": 27269.37133, "trades": 186, "taker_buy_base": 762395.8, "taker_buy_quote": 17972.81162 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0236, "close": 0.0236, "volume": 1773097.0, "close_time": 1761915599999, "quote_volume": 42151.98941, "trades": 219, "taker_buy_base": 835482.8, "taker_buy_quote": 19876.98567 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0235, "close": 0.0237, "volume": 1864623.5, "close_time": 1761919199999, "quote_volume": 44188.22906, "trades": 347, "taker_buy_base": 693171.9, "taker_buy_quote": 16425.42783 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0235, "close": 0.0239, "volume": 2711080.9, "close_time": 1761922799999, "quote_volume": 64181.7183, "trades": 280, "taker_buy_base": 975503.8, "taker_buy_quote": 23152.14934 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0238, "high": 0.024, "low": 0.0237, "close": 0.0238, "volume": 1950775.4, "close_time": 1761926399999, "quote_volume": 46479.49302, "trades": 268, "taker_buy_base": 923718.8, "taker_buy_quote": 22017.41873 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0232, "close": 0.0232, "volume": 4575054.4, "close_time": 1761929999999, "quote_volume": 107319.34928, "trades": 532, "taker_buy_base": 2350992.1, "taker_buy_quote": 55159.17932 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.0232, "high": 0.0235, "low": 0.0229, "close": 0.0233, "volume": 5186907.2, "close_time": 1761933599999, "quote_volume": 120571.92036, "trades": 600, "taker_buy_base": 2214085.6, "taker_buy_quote": 51467.97056 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.0233, "high": 0.0236, "low": 0.0232, "close": 0.0234, "volume": 2598109.5, "close_time": 1761937199999, "quote_volume": 60747.5458, "trades": 322, "taker_buy_base": 1566506.3, "taker_buy_quote": 36629.27336 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0233, "high": 0.0239, "low": 0.0233, "close": 0.0237, "volume": 3543230.1, "close_time": 1761940799999, "quote_volume": 83695.07861, "trades": 612, "taker_buy_base": 1530971.6, "taker_buy_quote": 36050.10669 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0234, "close": 0.0235, "volume": 1318438.3, "close_time": 1761944399999, "quote_volume": 31141.40317, "trades": 223, "taker_buy_base": 667679.6, "taker_buy_quote": 15788.82548 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0233, "close": 0.0234, "volume": 2146564.3, "close_time": 1761947999999, "quote_volume": 50259.76813, "trades": 382, "taker_buy_base": 924814.1, "taker_buy_quote": 21659.2594 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0234, "close": 0.0235, "volume": 1604280.0, "close_time": 1761951599999, "quote_volume": 37691.68342, "trades": 181, "taker_buy_base": 661721.2, "taker_buy_quote": 15550.49308 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0234, "close": 0.0235, "volume": 859404.3, "close_time": 1761955199999, "quote_volume": 20218.27323, "trades": 114, "taker_buy_base": 553054.4, "taker_buy_quote": 13023.182 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0234, "close": 0.0236, "volume": 1499063.2, "close_time": 1761958799999, "quote_volume": 35309.3937, "trades": 161, "taker_buy_base": 635508.8, "taker_buy_quote": 14984.64297 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0235, "close": 0.0235, "volume": 733266.5, "close_time": 1761962399999, "quote_volume": 17354.46654, "trades": 124, "taker_buy_base": 298247.3, "taker_buy_quote": 7068.38915 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.0235, "high": 0.0238, "low": 0.0233, "close": 0.0237, "volume": 682385.2, "close_time": 1761965999999, "quote_volume": 16014.57088, "trades": 123, "taker_buy_base": 320991.5, "taker_buy_quote": 7546.26966 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0237, "close": 0.0238, "volume": 1644046.3, "close_time": 1761969599999, "quote_volume": 39110.56869, "trades": 166, "taker_buy_base": 679089.7, "taker_buy_quote": 16164.94757 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0237, "close": 0.0237, "volume": 907101.6, "close_time": 1761973199999, "quote_volume": 21554.4997, "trades": 156, "taker_buy_base": 206447.5, "taker_buy_quote": 4914.76745 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0236, "close": 0.0237, "volume": 1338428.4, "close_time": 1761976799999, "quote_volume": 31761.83023, "trades": 221, "taker_buy_base": 683521.0, "taker_buy_quote": 16240.40843 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0236, "close": 0.0238, "volume": 894126.6, "close_time": 1761980399999, "quote_volume": 21246.23746, "trades": 150, "taker_buy_base": 545022.2, "taker_buy_quote": 12951.01906 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.0239, "high": 0.0243, "low": 0.0238, "close": 0.0241, "volume": 2766346.2, "close_time": 1761983999999, "quote_volume": 66471.07722, "trades": 357, "taker_buy_base": 1878012.5, "taker_buy_quote": 45131.61966 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0241, "close": 0.0244, "volume": 3278965.7, "close_time": 1761987599999, "quote_volume": 79432.89454, "trades": 438, "taker_buy_base": 2066256.6, "taker_buy_quote": 50108.00759 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0241, "close": 0.0241, "volume": 1102128.2, "close_time": 1761991199999, "quote_volume": 26723.84959, "trades": 226, "taker_buy_base": 347854.8, "taker_buy_quote": 8431.13515 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0241, "close": 0.0242, "volume": 2351124.8, "close_time": 1761994799999, "quote_volume": 57045.8911, "trades": 533, "taker_buy_base": 1418565.8, "taker_buy_quote": 34443.9448 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0242, "close": 0.0244, "volume": 1527152.0, "close_time": 1761998399999, "quote_volume": 37088.97322, "trades": 316, "taker_buy_base": 632123.0, "taker_buy_quote": 15361.02972 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0243, "close": 0.0245, "volume": 1556913.1, "close_time": 1762001999999, "quote_volume": 38063.54783, "trades": 190, "taker_buy_base": 1205465.7, "taker_buy_quote": 29502.0203 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0242, "close": 0.0244, "volume": 3289450.5, "close_time": 1762005599999, "quote_volume": 80266.04651, "trades": 631, "taker_buy_base": 1422539.3, "taker_buy_quote": 34802.66619 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0241, "close": 0.0242, "volume": 1918516.7, "close_time": 1762009199999, "quote_volume": 46433.32038, "trades": 255, "taker_buy_base": 957911.9, "taker_buy_quote": 23171.93062 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.0243, "high": 0.0249, "low": 0.0242, "close": 0.0248, "volume": 9821961.7, "close_time": 1762012799999, "quote_volume": 241703.18851, "trades": 726, "taker_buy_base": 5655822.7, "taker_buy_quote": 139178.20759 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0248, "high": 0.0256, "low": 0.0247, "close": 0.0254, "volume": 13052535.0, "close_time": 1762016399999, "quote_volume": 329115.35687, "trades": 2082, "taker_buy_base": 8157905.3, "taker_buy_quote": 205771.65499 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.0254, "high": 0.0254, "low": 0.025, "close": 0.0252, "volume": 6084154.2, "close_time": 1762019999999, "quote_volume": 153345.09653, "trades": 1449, "taker_buy_base": 2785867.8, "taker_buy_quote": 70194.85657 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.0251, "high": 0.0253, "low": 0.025, "close": 0.0252, "volume": 1238732.2, "close_time": 1762023599999, "quote_volume": 31105.90784, "trades": 225, "taker_buy_base": 577958.4, "taker_buy_quote": 14529.11226 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.0252, "high": 0.0252, "low": 0.025, "close": 0.0251, "volume": 825935.4, "close_time": 1762027199999, "quote_volume": 20736.38372, "trades": 104, "taker_buy_base": 295916.6, "taker_buy_quote": 7434.81403 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0251, "high": 0.0254, "low": 0.0251, "close": 0.0253, "volume": 1546064.0, "close_time": 1762030799999, "quote_volume": 39047.29189, "trades": 262, "taker_buy_base": 711433.6, "taker_buy_quote": 17961.72954 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.0253, "high": 0.0255, "low": 0.0251, "close": 0.0251, "volume": 1758247.3, "close_time": 1762034399999, "quote_volume": 44539.82025, "trades": 300, "taker_buy_base": 696848.6, "taker_buy_quote": 17671.07918 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.0251, "high": 0.0253, "low": 0.0251, "close": 0.0253, "volume": 1548374.3, "close_time": 1762037999999, "quote_volume": 38995.52188, "trades": 259, "taker_buy_base": 808428.6, "taker_buy_quote": 20371.98403 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0253, "high": 0.0253, "low": 0.0252, "close": 0.0253, "volume": 1063926.5, "close_time": 1762041599999, "quote_volume": 26851.28302, "trades": 122, "taker_buy_base": 397561.9, "taker_buy_quote": 10058.31607 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0251, "close": 0.0253, "volume": 868221.2, "close_time": 1762045199999, "quote_volume": 21962.25167, "trades": 127, "taker_buy_base": 322484.4, "taker_buy_quote": 8162.72797 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.0252, "high": 0.0253, "low": 0.0251, "close": 0.0251, "volume": 986085.3, "close_time": 1762048799999, "quote_volume": 24827.59254, "trades": 143, "taker_buy_base": 405001.2, "taker_buy_quote": 10205.09806 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.0251, "high": 0.0254, "low": 0.0251, "close": 0.0252, "volume": 574199.2, "close_time": 1762052399999, "quote_volume": 14503.70438, "trades": 99, "taker_buy_base": 315680.9, "taker_buy_quote": 7975.34045 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0252, "high": 0.0252, "low": 0.025, "close": 0.025, "volume": 675848.8, "close_time": 1762055999999, "quote_volume": 16974.73387, "trades": 79, "taker_buy_base": 281965.7, "taker_buy_quote": 7094.12204 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.025, "high": 0.0255, "low": 0.025, "close": 0.0255, "volume": 1479266.6, "close_time": 1762059599999, "quote_volume": 37348.10032, "trades": 209, "taker_buy_base": 842403.1, "taker_buy_quote": 21264.77871 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0253, "close": 0.0256, "volume": 1564181.1, "close_time": 1762063199999, "quote_volume": 39823.9153, "trades": 226, "taker_buy_base": 901086.7, "taker_buy_quote": 22956.8522 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0253, "close": 0.0256, "volume": 6370640.3, "close_time": 1762066799999, "quote_volume": 161837.9862, "trades": 359, "taker_buy_base": 2539026.1, "taker_buy_quote": 64577.35923 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.0257, "high": 0.0257, "low": 0.0254, "close": 0.0255, "volume": 1735362.0, "close_time": 1762070399999, "quote_volume": 44287.78133, "trades": 267, "taker_buy_base": 925049.0, "taker_buy_quote": 23616.49115 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0251, "close": 0.0252, "volume": 3111326.7, "close_time": 1762073999999, "quote_volume": 78794.3623, "trades": 325, "taker_buy_base": 1410681.5, "taker_buy_quote": 35764.30804 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.0252, "high": 0.0255, "low": 0.025, "close": 0.0251, "volume": 3773652.0, "close_time": 1762077599999, "quote_volume": 95141.7802, "trades": 703, "taker_buy_base": 1878163.4, "taker_buy_quote": 47388.50787 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.0251, "high": 0.0252, "low": 0.025, "close": 0.025, "volume": 2086628.3, "close_time": 1762081199999, "quote_volume": 52402.13994, "trades": 406, "taker_buy_base": 917015.6, "taker_buy_quote": 23035.47747 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.025, "high": 0.0254, "low": 0.025, "close": 0.0254, "volume": 2258382.9, "close_time": 1762084799999, "quote_volume": 56902.71436, "trades": 496, "taker_buy_base": 1103359.0, "taker_buy_quote": 27848.04251 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0252, "close": 0.0252, "volume": 1600054.5, "close_time": 1762088399999, "quote_volume": 40626.85858, "trades": 225, "taker_buy_base": 701612.1, "taker_buy_quote": 17831.029 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.0252, "high": 0.0253, "low": 0.0249, "close": 0.0253, "volume": 9515651.8, "close_time": 1762091999999, "quote_volume": 239435.22803, "trades": 802, "taker_buy_base": 4328778.2, "taker_buy_quote": 108976.21296 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0245, "close": 0.0246, "volume": 4738525.6, "close_time": 1762095599999, "quote_volume": 118195.47453, "trades": 1240, "taker_buy_base": 2131240.5, "taker_buy_quote": 53169.75095 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.0246, "high": 0.0249, "low": 0.0244, "close": 0.0247, "volume": 2116384.5, "close_time": 1762099199999, "quote_volume": 52023.46138, "trades": 448, "taker_buy_base": 1259915.4, "taker_buy_quote": 30973.28446 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0243, "close": 0.0246, "volume": 3724517.0, "close_time": 1762102799999, "quote_volume": 91306.41536, "trades": 487, "taker_buy_base": 1641486.3, "taker_buy_quote": 40287.54819 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0244, "close": 0.0246, "volume": 2387669.7, "close_time": 1762106399999, "quote_volume": 58678.4242, "trades": 306, "taker_buy_base": 1284660.8, "taker_buy_quote": 31579.4151 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0244, "close": 0.0244, "volume": 1346804.2, "close_time": 1762109999999, "quote_volume": 33069.88753, "trades": 187, "taker_buy_base": 492125.8, "taker_buy_quote": 12102.40549 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0242, "close": 0.0245, "volume": 2738096.8, "close_time": 1762113599999, "quote_volume": 66780.83654, "trades": 274, "taker_buy_base": 1832293.0, "taker_buy_quote": 44736.12041 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0243, "close": 0.0246, "volume": 1634641.9, "close_time": 1762117199999, "quote_volume": 39989.90962, "trades": 184, "taker_buy_base": 596755.3, "taker_buy_quote": 14614.32638 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.0246, "high": 0.0249, "low": 0.0246, "close": 0.0247, "volume": 1662561.7, "close_time": 1762120799999, "quote_volume": 41146.43953, "trades": 165, "taker_buy_base": 968612.1, "taker_buy_quote": 23969.49483 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0246, "close": 0.0246, "volume": 900269.0, "close_time": 1762124399999, "quote_volume": 22279.5312, "trades": 105, "taker_buy_base": 368628.3, "taker_buy_quote": 9121.15232 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.0247, "high": 0.0251, "low": 0.0247, "close": 0.025, "volume": 2165781.9, "close_time": 1762127999999, "quote_volume": 54148.51562, "trades": 261, "taker_buy_base": 1016591.2, "taker_buy_quote": 25425.86761 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0251, "high": 0.0252, "low": 0.0245, "close": 0.0245, "volume": 731358.7, "close_time": 1762131599999, "quote_volume": 18232.05147, "trades": 85, "taker_buy_base": 124806.6, "taker_buy_quote": 3123.5023 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0242, "close": 0.0243, "volume": 2549928.0, "close_time": 1762135199999, "quote_volume": 62210.08953, "trades": 279, "taker_buy_base": 1099826.8, "taker_buy_quote": 26840.95261 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0239, "close": 0.0241, "volume": 3147342.0, "close_time": 1762138799999, "quote_volume": 75734.31836, "trades": 315, "taker_buy_base": 1686189.3, "taker_buy_quote": 40574.78238 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0231, "close": 0.0232, "volume": 4071405.7, "close_time": 1762142399999, "quote_volume": 95720.90708, "trades": 511, "taker_buy_base": 1679609.3, "taker_buy_quote": 39480.62053 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0229, "close": 0.0232, "volume": 4870428.9, "close_time": 1762145999999, "quote_volume": 112167.46514, "trades": 467, "taker_buy_base": 2345770.1, "taker_buy_quote": 54044.43632 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.0233, "high": 0.0236, "low": 0.0228, "close": 0.0229, "volume": 12283572.6, "close_time": 1762149599999, "quote_volume": 284233.51893, "trades": 688, "taker_buy_base": 6254326.9, "taker_buy_quote": 144916.64305 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.0229, "high": 0.023, "low": 0.0224, "close": 0.0227, "volume": 3457156.2, "close_time": 1762153199999, "quote_volume": 78601.73651, "trades": 412, "taker_buy_base": 1612199.9, "taker_buy_quote": 36650.89836 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0226, "high": 0.0231, "low": 0.0226, "close": 0.0228, "volume": 5097456.6, "close_time": 1762156799999, "quote_volume": 116491.65161, "trades": 511, "taker_buy_base": 3011662.1, "taker_buy_quote": 68908.80291 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0225, "close": 0.0228, "volume": 3930907.0, "close_time": 1762160399999, "quote_volume": 89443.0535, "trades": 409, "taker_buy_base": 2438707.1, "taker_buy_quote": 55508.2013 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0225, "close": 0.0226, "volume": 2832954.7, "close_time": 1762163999999, "quote_volume": 64803.63022, "trades": 317, "taker_buy_base": 1413401.0, "taker_buy_quote": 32269.66136 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.0226, "high": 0.0228, "low": 0.0224, "close": 0.0224, "volume": 3995849.5, "close_time": 1762167599999, "quote_volume": 90216.2862, "trades": 399, "taker_buy_base": 2110513.2, "taker_buy_quote": 47681.88422 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.0225, "high": 0.0229, "low": 0.0225, "close": 0.0226, "volume": 3652663.4, "close_time": 1762171199999, "quote_volume": 82845.12781, "trades": 344, "taker_buy_base": 1543981.9, "taker_buy_quote": 35051.12493 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0226, "high": 0.0229, "low": 0.0226, "close": 0.0227, "volume": 3707606.8, "close_time": 1762174799999, "quote_volume": 84343.22361, "trades": 351, "taker_buy_base": 1498237.5, "taker_buy_quote": 34077.63469 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.0228, "high": 0.023, "low": 0.0225, "close": 0.0227, "volume": 5180487.6, "close_time": 1762178399999, "quote_volume": 117870.70367, "trades": 442, "taker_buy_base": 2421529.1, "taker_buy_quote": 55117.85121 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0227, "close": 0.023, "volume": 3461527.3, "close_time": 1762181999999, "quote_volume": 79104.14845, "trades": 430, "taker_buy_base": 2012972.1, "taker_buy_quote": 45979.2502 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.023, "high": 0.023, "low": 0.0199, "close": 0.021, "volume": 34014490.5, "close_time": 1762185599999, "quote_volume": 722601.77792, "trades": 3366, "taker_buy_base": 17768186.7, "taker_buy_quote": 376551.41844 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0211, "high": 0.0219, "low": 0.0209, "close": 0.0216, "volume": 17107574.9, "close_time": 1762189199999, "quote_volume": 368525.01559, "trades": 1315, "taker_buy_base": 10563009.3, "taker_buy_quote": 227428.87067 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.0217, "high": 0.0222, "low": 0.0216, "close": 0.0221, "volume": 5580361.0, "close_time": 1762192799999, "quote_volume": 122108.8985, "trades": 553, "taker_buy_base": 2395134.8, "taker_buy_quote": 52432.1195 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0221, "high": 0.0222, "low": 0.0217, "close": 0.0217, "volume": 4493882.0, "close_time": 1762196399999, "quote_volume": 98657.39477, "trades": 386, "taker_buy_base": 2057956.4, "taker_buy_quote": 45249.05423 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0214, "close": 0.0214, "volume": 5250594.1, "close_time": 1762199999999, "quote_volume": 113540.30613, "trades": 517, "taker_buy_base": 2599710.4, "taker_buy_quote": 56229.4529 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0214, "high": 0.0215, "low": 0.021, "close": 0.0211, "volume": 4987322.3, "close_time": 1762203599999, "quote_volume": 105989.59228, "trades": 427, "taker_buy_base": 2180321.6, "taker_buy_quote": 46365.14837 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0212, "high": 0.0216, "low": 0.021, "close": 0.0214, "volume": 4323395.6, "close_time": 1762207199999, "quote_volume": 92225.0128, "trades": 398, "taker_buy_base": 2194478.4, "taker_buy_quote": 46835.63865 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0215, "high": 0.0215, "low": 0.0211, "close": 0.0214, "volume": 4187260.3, "close_time": 1762210799999, "quote_volume": 89433.77064, "trades": 305, "taker_buy_base": 1980176.3, "taker_buy_quote": 42288.77815 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0214, "high": 0.0217, "low": 0.0212, "close": 0.0216, "volume": 3066079.6, "close_time": 1762214399999, "quote_volume": 65847.53929, "trades": 275, "taker_buy_base": 1396489.5, "taker_buy_quote": 29970.7182 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0216, "high": 0.0222, "low": 0.0215, "close": 0.0221, "volume": 4387521.4, "close_time": 1762217999999, "quote_volume": 95593.39255, "trades": 365, "taker_buy_base": 1894203.0, "taker_buy_quote": 41381.98894 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.0221, "high": 0.0224, "low": 0.022, "close": 0.0222, "volume": 4501883.4, "close_time": 1762221599999, "quote_volume": 99960.88375, "trades": 386, "taker_buy_base": 2034415.8, "taker_buy_quote": 45214.36857 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0221, "high": 0.0222, "low": 0.0219, "close": 0.0219, "volume": 3191509.7, "close_time": 1762225199999, "quote_volume": 70430.33096, "trades": 237, "taker_buy_base": 1464028.4, "taker_buy_quote": 32330.38002 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.022, "high": 0.0223, "low": 0.022, "close": 0.0223, "volume": 2341216.5, "close_time": 1762228799999, "quote_volume": 51830.59363, "trades": 178, "taker_buy_base": 1161683.7, "taker_buy_quote": 25740.70631 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0222, "close": 0.0222, "volume": 3595477.6, "close_time": 1762232399999, "quote_volume": 80016.08924, "trades": 270, "taker_buy_base": 2083248.1, "taker_buy_quote": 46377.3066 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0222, "high": 0.0224, "low": 0.021, "close": 0.0212, "volume": 11461358.1, "close_time": 1762235999999, "quote_volume": 247264.10652, "trades": 769, "taker_buy_base": 5640850.8, "taker_buy_quote": 121664.89272 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0212, "high": 0.022, "low": 0.0211, "close": 0.0213, "volume": 11561715.7, "close_time": 1762239599999, "quote_volume": 247450.48741, "trades": 834, "taker_buy_base": 5232649.2, "taker_buy_quote": 112099.30852 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0208, "close": 0.021, "volume": 5953063.4, "close_time": 1762243199999, "quote_volume": 125448.56168, "trades": 552, "taker_buy_base": 3062639.8, "taker_buy_quote": 64560.83491 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.021, "high": 0.0217, "low": 0.0209, "close": 0.0212, "volume": 7582486.9, "close_time": 1762246799999, "quote_volume": 160924.58001, "trades": 676, "taker_buy_base": 3580935.9, "taker_buy_quote": 75983.57799 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0211, "close": 0.0213, "volume": 5120793.0, "close_time": 1762250399999, "quote_volume": 109263.31179, "trades": 515, "taker_buy_base": 2289608.0, "taker_buy_quote": 48856.83636 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0212, "close": 0.0213, "volume": 3836855.3, "close_time": 1762253999999, "quote_volume": 81916.71225, "trades": 379, "taker_buy_base": 1709003.6, "taker_buy_quote": 36507.23844 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0214, "high": 0.0216, "low": 0.021, "close": 0.0211, "volume": 5685105.2, "close_time": 1762257599999, "quote_volume": 121110.89675, "trades": 600, "taker_buy_base": 2598107.4, "taker_buy_quote": 55355.41198 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.021, "high": 0.0211, "low": 0.0208, "close": 0.021, "volume": 3122540.4, "close_time": 1762261199999, "quote_volume": 65437.45285, "trades": 580, "taker_buy_base": 1469582.3, "taker_buy_quote": 30800.38627 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.021, "high": 0.0211, "low": 0.0207, "close": 0.0209, "volume": 4703217.4, "close_time": 1762264799999, "quote_volume": 98451.5117, "trades": 464, "taker_buy_base": 2283413.5, "taker_buy_quote": 47816.02685 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0209, "high": 0.0218, "low": 0.0207, "close": 0.0217, "volume": 11462905.8, "close_time": 1762268399999, "quote_volume": 242740.10582, "trades": 909, "taker_buy_base": 6134516.5, "taker_buy_quote": 129909.65757 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0212, "close": 0.0213, "volume": 4892172.8, "close_time": 1762271999999, "quote_volume": 105278.9195, "trades": 512, "taker_buy_base": 2211286.4, "taker_buy_quote": 47611.13566 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0208, "close": 0.021, "volume": 8857966.8, "close_time": 1762275599999, "quote_volume": 187472.63586, "trades": 750, "taker_buy_base": 4233594.7, "taker_buy_quote": 89608.48344 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0202, "close": 0.0209, "volume": 10555833.5, "close_time": 1762279199999, "quote_volume": 218887.30392, "trades": 1133, "taker_buy_base": 5146042.6, "taker_buy_quote": 106728.0992 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0199, "close": 0.0207, "volume": 12462427.9, "close_time": 1762282799999, "quote_volume": 254238.56137, "trades": 1421, "taker_buy_base": 6383616.4, "taker_buy_quote": 130402.53566 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0203, "close": 0.0203, "volume": 6329513.4, "close_time": 1762286399999, "quote_volume": 130115.15551, "trades": 878, "taker_buy_base": 2431214.2, "taker_buy_quote": 50005.62731 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0191, "close": 0.0203, "volume": 15990179.1, "close_time": 1762289999999, "quote_volume": 317560.50942, "trades": 1853, "taker_buy_base": 7724197.0, "taker_buy_quote": 153487.49224 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0192, "close": 0.0203, "volume": 14188464.9, "close_time": 1762293599999, "quote_volume": 281100.13691, "trades": 2888, "taker_buy_base": 7722667.3, "taker_buy_quote": 153054.0401 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0203, "high": 0.021, "low": 0.0202, "close": 0.0209, "volume": 9622758.4, "close_time": 1762297199999, "quote_volume": 198367.79841, "trades": 1583, "taker_buy_base": 4149779.6, "taker_buy_quote": 85552.08228 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0208, "high": 0.021, "low": 0.0206, "close": 0.0208, "volume": 2435156.3, "close_time": 1762300799999, "quote_volume": 50698.51443, "trades": 598, "taker_buy_base": 932995.8, "taker_buy_quote": 19449.93045 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0203, "close": 0.0204, "volume": 3839936.4, "close_time": 1762304399999, "quote_volume": 78833.06014, "trades": 605, "taker_buy_base": 1471371.4, "taker_buy_quote": 30144.23677 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0196, "close": 0.0204, "volume": 4675431.2, "close_time": 1762307999999, "quote_volume": 93661.2888, "trades": 1101, "taker_buy_base": 2151470.5, "taker_buy_quote": 43133.58309 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0203, "high": 0.0209, "low": 0.0203, "close": 0.0209, "volume": 2425164.4, "close_time": 1762311599999, "quote_volume": 50072.52039, "trades": 670, "taker_buy_base": 1104498.4, "taker_buy_quote": 22858.88778 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0209, "high": 0.021, "low": 0.0208, "close": 0.0208, "volume": 1507339.3, "close_time": 1762315199999, "quote_volume": 31431.65213, "trades": 329, "taker_buy_base": 560651.6, "taker_buy_quote": 11695.96213 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0207, "close": 0.0208, "volume": 4662052.9, "close_time": 1762318799999, "quote_volume": 96862.14922, "trades": 446, "taker_buy_base": 1901551.6, "taker_buy_quote": 39508.29546 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0207, "volume": 4655043.3, "close_time": 1762322399999, "quote_volume": 96447.33803, "trades": 689, "taker_buy_base": 3078662.3, "taker_buy_quote": 63825.95702 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0207, "volume": 1112754.7, "close_time": 1762325999999, "quote_volume": 23025.35691, "trades": 168, "taker_buy_base": 283619.6, "taker_buy_quote": 5872.29682 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0206, "close": 0.0208, "volume": 1758296.7, "close_time": 1762329599999, "quote_volume": 36439.33621, "trades": 233, "taker_buy_base": 938721.9, "taker_buy_quote": 19464.52777 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0203, "close": 0.0203, "volume": 2767174.8, "close_time": 1762333199999, "quote_volume": 56618.52801, "trades": 380, "taker_buy_base": 975697.2, "taker_buy_quote": 19909.81556 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0203, "close": 0.0205, "volume": 2017272.0, "close_time": 1762336799999, "quote_volume": 41306.80805, "trades": 430, "taker_buy_base": 881312.4, "taker_buy_quote": 18039.03747 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0203, "close": 0.0203, "volume": 2728465.5, "close_time": 1762340399999, "quote_volume": 55760.96084, "trades": 386, "taker_buy_base": 1613030.1, "taker_buy_quote": 32988.93251 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0203, "high": 0.0208, "low": 0.0203, "close": 0.0207, "volume": 1526655.9, "close_time": 1762343999999, "quote_volume": 31292.49151, "trades": 192, "taker_buy_base": 986318.8, "taker_buy_quote": 20181.09441 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0206, "close": 0.0208, "volume": 1610675.3, "close_time": 1762347599999, "quote_volume": 33441.12615, "trades": 196, "taker_buy_base": 866363.2, "taker_buy_quote": 18005.7973 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0208, "high": 0.0211, "low": 0.0206, "close": 0.021, "volume": 1844036.8, "close_time": 1762351199999, "quote_volume": 38434.78875, "trades": 270, "taker_buy_base": 862367.2, "taker_buy_quote": 17991.85402 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.021, "high": 0.0211, "low": 0.0207, "close": 0.0208, "volume": 3994914.7, "close_time": 1762354799999, "quote_volume": 83347.9397, "trades": 386, "taker_buy_base": 1974434.3, "taker_buy_quote": 41153.68155 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0209, "high": 0.021, "low": 0.0207, "close": 0.021, "volume": 3211770.9, "close_time": 1762358399999, "quote_volume": 66994.17933, "trades": 405, "taker_buy_base": 1699553.7, "taker_buy_quote": 35460.23564 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0211, "high": 0.0213, "low": 0.0208, "close": 0.0212, "volume": 3517649.7, "close_time": 1762361999999, "quote_volume": 73989.7843, "trades": 356, "taker_buy_base": 2069091.5, "taker_buy_quote": 43596.41164 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0212, "high": 0.0215, "low": 0.0211, "close": 0.0214, "volume": 5978007.7, "close_time": 1762365599999, "quote_volume": 127231.85938, "trades": 840, "taker_buy_base": 3364990.5, "taker_buy_quote": 71674.11257 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0213, "high": 0.0216, "low": 0.0213, "close": 0.0214, "volume": 2889929.1, "close_time": 1762369199999, "quote_volume": 62068.41548, "trades": 476, "taker_buy_base": 1132109.7, "taker_buy_quote": 24360.89419 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0215, "high": 0.0215, "low": 0.0212, "close": 0.0213, "volume": 2738950.0, "close_time": 1762372799999, "quote_volume": 58370.03373, "trades": 365, "taker_buy_base": 915453.8, "taker_buy_quote": 19551.32575 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0211, "close": 0.0212, "volume": 2057560.5, "close_time": 1762376399999, "quote_volume": 43840.46775, "trades": 353, "taker_buy_base": 1211206.4, "taker_buy_quote": 25829.85166 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0212, "high": 0.0214, "low": 0.021, "close": 0.0213, "volume": 1954977.9, "close_time": 1762379999999, "quote_volume": 41480.87647, "trades": 279, "taker_buy_base": 1109324.7, "taker_buy_quote": 23501.26902 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0213, "close": 0.0213, "volume": 938208.6, "close_time": 1762383599999, "quote_volume": 20005.38157, "trades": 183, "taker_buy_base": 349435.2, "taker_buy_quote": 7464.50815 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0212, "close": 0.0212, "volume": 1684734.4, "close_time": 1762387199999, "quote_volume": 35889.60429, "trades": 385, "taker_buy_base": 482236.4, "taker_buy_quote": 10284.98314 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0209, "close": 0.0211, "volume": 2418845.1, "close_time": 1762390799999, "quote_volume": 51089.52168, "trades": 170, "taker_buy_base": 1225534.1, "taker_buy_quote": 25867.79833 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.021, "high": 0.021, "low": 0.0207, "close": 0.0209, "volume": 2332781.1, "close_time": 1762394399999, "quote_volume": 48732.68262, "trades": 314, "taker_buy_base": 856780.8, "taker_buy_quote": 17910.5342 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0209, "high": 0.0212, "low": 0.0208, "close": 0.021, "volume": 1618140.4, "close_time": 1762397999999, "quote_volume": 33928.11035, "trades": 239, "taker_buy_base": 1093673.8, "taker_buy_quote": 22939.85965 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0211, "high": 0.0212, "low": 0.021, "close": 0.021, "volume": 1108627.5, "close_time": 1762401599999, "quote_volume": 23358.76452, "trades": 218, "taker_buy_base": 499952.8, "taker_buy_quote": 10540.42252 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.021, "high": 0.0213, "low": 0.021, "close": 0.0212, "volume": 2162873.9, "close_time": 1762405199999, "quote_volume": 45768.78985, "trades": 491, "taker_buy_base": 1435492.5, "taker_buy_quote": 30398.29578 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0208, "close": 0.0208, "volume": 1659396.9, "close_time": 1762408799999, "quote_volume": 34660.34261, "trades": 166, "taker_buy_base": 537919.9, "taker_buy_quote": 11229.53054 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0209, "high": 0.021, "low": 0.0207, "close": 0.0208, "volume": 897914.3, "close_time": 1762412399999, "quote_volume": 18741.08362, "trades": 184, "taker_buy_base": 315619.2, "taker_buy_quote": 6594.0699 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0209, "high": 0.021, "low": 0.0207, "close": 0.0208, "volume": 1685180.9, "close_time": 1762415999999, "quote_volume": 35170.83955, "trades": 360, "taker_buy_base": 678593.8, "taker_buy_quote": 14180.38303 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0209, "high": 0.021, "low": 0.0208, "close": 0.0209, "volume": 1041717.9, "close_time": 1762419599999, "quote_volume": 21759.39845, "trades": 268, "taker_buy_base": 363671.3, "taker_buy_quote": 7605.06819 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0208, "close": 0.0208, "volume": 1282996.4, "close_time": 1762423199999, "quote_volume": 26854.4426, "trades": 209, "taker_buy_base": 718064.7, "taker_buy_quote": 15056.63674 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0206, "close": 0.0208, "volume": 3917582.1, "close_time": 1762426799999, "quote_volume": 81300.41243, "trades": 407, "taker_buy_base": 1820140.6, "taker_buy_quote": 37804.82828 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0207, "volume": 1434503.6, "close_time": 1762430399999, "quote_volume": 29753.60261, "trades": 167, "taker_buy_base": 613146.4, "taker_buy_quote": 12740.17537 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0207, "volume": 1724287.9, "close_time": 1762433999999, "quote_volume": 35704.91506, "trades": 296, "taker_buy_base": 633127.6, "taker_buy_quote": 13127.90996 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0206, "high": 0.0212, "low": 0.0206, "close": 0.0211, "volume": 2586925.6, "close_time": 1762437599999, "quote_volume": 54247.92123, "trades": 352, "taker_buy_base": 1731043.4, "taker_buy_quote": 36338.34192 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0206, "close": 0.0206, "volume": 4793049.9, "close_time": 1762441199999, "quote_volume": 99821.92771, "trades": 616, "taker_buy_base": 2017965.4, "taker_buy_quote": 42076.86387 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0207, "high": 0.021, "low": 0.0202, "close": 0.0203, "volume": 4446531.7, "close_time": 1762444799999, "quote_volume": 91640.34223, "trades": 693, "taker_buy_base": 2081164.2, "taker_buy_quote": 42994.21451 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0203, "high": 0.0204, "low": 0.02, "close": 0.0202, "volume": 4828839.3, "close_time": 1762448399999, "quote_volume": 97751.53275, "trades": 589, "taker_buy_base": 2607771.9, "taker_buy_quote": 52836.85526 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0203, "high": 0.0207, "low": 0.0202, "close": 0.0207, "volume": 3561811.6, "close_time": 1762451999999, "quote_volume": 72708.95607, "trades": 533, "taker_buy_base": 1872481.9, "taker_buy_quote": 38327.77203 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0207, "high": 0.021, "low": 0.0204, "close": 0.0207, "volume": 2678300.8, "close_time": 1762455599999, "quote_volume": 55433.77391, "trades": 325, "taker_buy_base": 1286773.1, "taker_buy_quote": 26669.87859 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0209, "volume": 2126112.5, "close_time": 1762459199999, "quote_volume": 44227.62413, "trades": 284, "taker_buy_base": 1209356.7, "taker_buy_quote": 25167.15979 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0209, "high": 0.021, "low": 0.0206, "close": 0.0208, "volume": 2731948.9, "close_time": 1762462799999, "quote_volume": 56896.58762, "trades": 418, "taker_buy_base": 990807.5, "taker_buy_quote": 20610.06359 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0207, "close": 0.0208, "volume": 3250647.9, "close_time": 1762466399999, "quote_volume": 67749.73062, "trades": 494, "taker_buy_base": 2132594.8, "taker_buy_quote": 44476.9068 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0205, "close": 0.0208, "volume": 1443444.0, "close_time": 1762469999999, "quote_volume": 29950.16325, "trades": 403, "taker_buy_base": 646554.3, "taker_buy_quote": 13416.77318 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0205, "close": 0.0207, "volume": 904107.0, "close_time": 1762473599999, "quote_volume": 18631.08745, "trades": 225, "taker_buy_base": 374187.9, "taker_buy_quote": 7712.07442 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0208, "high": 0.0213, "low": 0.0207, "close": 0.0211, "volume": 3249900.3, "close_time": 1762477199999, "quote_volume": 68298.77803, "trades": 459, "taker_buy_base": 2062461.1, "taker_buy_quote": 43430.71875 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0211, "high": 0.0214, "low": 0.0209, "close": 0.0212, "volume": 2675716.3, "close_time": 1762480799999, "quote_volume": 56504.42659, "trades": 531, "taker_buy_base": 1165399.0, "taker_buy_quote": 24548.99926 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.0212, "high": 0.0214, "low": 0.0211, "close": 0.0213, "volume": 1520099.4, "close_time": 1762484399999, "quote_volume": 32227.61123, "trades": 212, "taker_buy_base": 791715.1, "taker_buy_quote": 16780.523 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0214, "close": 0.0215, "volume": 2271670.7, "close_time": 1762487999999, "quote_volume": 48844.65996, "trades": 354, "taker_buy_base": 1209884.2, "taker_buy_quote": 26043.6499 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0211, "close": 0.0214, "volume": 2614643.4, "close_time": 1762491599999, "quote_volume": 55881.57099, "trades": 388, "taker_buy_base": 1114796.6, "taker_buy_quote": 23901.30769 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0214, "high": 0.0217, "low": 0.0213, "close": 0.0216, "volume": 2895415.3, "close_time": 1762495199999, "quote_volume": 62465.52693, "trades": 421, "taker_buy_base": 1419668.8, "taker_buy_quote": 30622.3916 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0215, "close": 0.0216, "volume": 2529906.2, "close_time": 1762498799999, "quote_volume": 54695.79539, "trades": 523, "taker_buy_base": 1244932.2, "taker_buy_quote": 26937.07461 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.0216, "high": 0.0219, "low": 0.0214, "close": 0.0219, "volume": 3497065.2, "close_time": 1762502399999, "quote_volume": 75567.7985, "trades": 601, "taker_buy_base": 2577543.8, "taker_buy_quote": 55731.9347 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0219, "high": 0.022, "low": 0.0216, "close": 0.0216, "volume": 3142337.5, "close_time": 1762505999999, "quote_volume": 68480.36471, "trades": 514, "taker_buy_base": 1893825.0, "taker_buy_quote": 41280.45493 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0212, "close": 0.0214, "volume": 5454298.9, "close_time": 1762509599999, "quote_volume": 117050.50678, "trades": 1020, "taker_buy_base": 1479067.2, "taker_buy_quote": 31768.62482 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0213, "close": 0.0214, "volume": 1714398.7, "close_time": 1762513199999, "quote_volume": 36691.83511, "trades": 255, "taker_buy_base": 613131.6, "taker_buy_quote": 13120.27756 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0209, "close": 0.0212, "volume": 5959230.5, "close_time": 1762516799999, "quote_volume": 126155.45454, "trades": 701, "taker_buy_base": 3537627.6, "taker_buy_quote": 74928.22371 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0212, "high": 0.0214, "low": 0.0206, "close": 0.0207, "volume": 7342831.1, "close_time": 1762520399999, "quote_volume": 153433.68196, "trades": 642, "taker_buy_base": 3056252.8, "taker_buy_quote": 64014.4491 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0207, "high": 0.0212, "low": 0.0206, "close": 0.0211, "volume": 5641955.2, "close_time": 1762523999999, "quote_volume": 118237.31539, "trades": 1012, "taker_buy_base": 2886363.2, "taker_buy_quote": 60557.86375 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0211, "high": 0.0217, "low": 0.0207, "close": 0.0216, "volume": 4923861.0, "close_time": 1762527599999, "quote_volume": 104566.05749, "trades": 933, "taker_buy_base": 2370776.0, "taker_buy_quote": 50446.39507 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0216, "high": 0.0224, "low": 0.0214, "close": 0.0222, "volume": 7370456.2, "close_time": 1762531199999, "quote_volume": 161556.35024, "trades": 1749, "taker_buy_base": 3981592.3, "taker_buy_quote": 87282.0171 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0222, "high": 0.0235, "low": 0.0221, "close": 0.0233, "volume": 7736202.9, "close_time": 1762534799999, "quote_volume": 177769.2197, "trades": 1302, "taker_buy_base": 4841420.1, "taker_buy_quote": 111637.61813 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.0233, "high": 0.0239, "low": 0.023, "close": 0.0238, "volume": 9052699.2, "close_time": 1762538399999, "quote_volume": 213121.77868, "trades": 1700, "taker_buy_base": 5302220.1, "taker_buy_quote": 124749.61642 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0239, "high": 0.0245, "low": 0.0238, "close": 0.0242, "volume": 7572308.1, "close_time": 1762541999999, "quote_volume": 183030.5462, "trades": 1922, "taker_buy_base": 3527062.0, "taker_buy_quote": 85316.84357 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0239, "close": 0.0242, "volume": 5673550.4, "close_time": 1762545599999, "quote_volume": 136647.81172, "trades": 1219, "taker_buy_base": 2192339.6, "taker_buy_quote": 52873.99191 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0242, "high": 0.0244, "low": 0.024, "close": 0.0244, "volume": 4713594.8, "close_time": 1762549199999, "quote_volume": 114198.85754, "trades": 830, "taker_buy_base": 2196297.8, "taker_buy_quote": 53322.52549 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0243, "close": 0.0246, "volume": 2778321.4, "close_time": 1762552799999, "quote_volume": 68054.60257, "trades": 804, "taker_buy_base": 1207533.5, "taker_buy_quote": 29587.41503 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0243, "close": 0.0248, "volume": 2087140.0, "close_time": 1762556399999, "quote_volume": 51300.72834, "trades": 667, "taker_buy_base": 1058881.3, "taker_buy_quote": 26090.15394 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0238, "close": 0.024, "volume": 5168568.6, "close_time": 1762559999999, "quote_volume": 125126.12107, "trades": 700, "taker_buy_base": 2251055.8, "taker_buy_quote": 54459.6267 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.024, "high": 0.0248, "low": 0.0235, "close": 0.0236, "volume": 4679310.8, "close_time": 1762563599999, "quote_volume": 113647.07909, "trades": 847, "taker_buy_base": 2295483.5, "taker_buy_quote": 56078.42259 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.0235, "high": 0.0242, "low": 0.0235, "close": 0.0241, "volume": 2402077.9, "close_time": 1762567199999, "quote_volume": 57275.6514, "trades": 555, "taker_buy_base": 1128039.6, "taker_buy_quote": 26892.08083 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0241, "high": 0.0244, "low": 0.0241, "close": 0.0242, "volume": 2851769.9, "close_time": 1762570799999, "quote_volume": 69137.13266, "trades": 336, "taker_buy_base": 1957394.8, "taker_buy_quote": 47446.16207 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0236, "close": 0.0237, "volume": 2648102.9, "close_time": 1762574399999, "quote_volume": 63690.84053, "trades": 656, "taker_buy_base": 775287.0, "taker_buy_quote": 18726.48347 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0237, "high": 0.0242, "low": 0.0237, "close": 0.0237, "volume": 2384978.4, "close_time": 1762577999999, "quote_volume": 57008.52538, "trades": 534, "taker_buy_base": 1180884.3, "taker_buy_quote": 28277.67716 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.0237, "high": 0.0239, "low": 0.023, "close": 0.023, "volume": 4277758.1, "close_time": 1762581599999, "quote_volume": 99643.29581, "trades": 891, "taker_buy_base": 1571037.3, "taker_buy_quote": 36602.45931 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.023, "high": 0.0232, "low": 0.0228, "close": 0.023, "volume": 2206394.6, "close_time": 1762585199999, "quote_volume": 50703.69822, "trades": 414, "taker_buy_base": 954065.9, "taker_buy_quote": 21942.07327 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.023, "high": 0.0233, "low": 0.0228, "close": 0.0231, "volume": 2583306.2, "close_time": 1762588799999, "quote_volume": 59525.80872, "trades": 487, "taker_buy_base": 1551299.7, "taker_buy_quote": 35758.07719 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0231, "high": 0.0236, "low": 0.0229, "close": 0.0233, "volume": 2161095.9, "close_time": 1762592399999, "quote_volume": 50444.56848, "trades": 395, "taker_buy_base": 1307218.8, "taker_buy_quote": 30512.39532 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0228, "close": 0.0229, "volume": 2199716.0, "close_time": 1762595999999, "quote_volume": 50691.67983, "trades": 518, "taker_buy_base": 795391.0, "taker_buy_quote": 18364.8334 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0229, "high": 0.0232, "low": 0.0228, "close": 0.0232, "volume": 1803998.0, "close_time": 1762599599999, "quote_volume": 41423.97308, "trades": 353, "taker_buy_base": 826335.6, "taker_buy_quote": 18996.17752 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0232, "high": 0.0234, "low": 0.023, "close": 0.0232, "volume": 2308415.8, "close_time": 1762603199999, "quote_volume": 53536.71295, "trades": 451, "taker_buy_base": 1290576.8, "taker_buy_quote": 29940.12198 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0233, "high": 0.0235, "low": 0.0231, "close": 0.0233, "volume": 3293778.1, "close_time": 1762606799999, "quote_volume": 76660.18948, "trades": 681, "taker_buy_base": 1241890.4, "taker_buy_quote": 28934.51125 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0227, "close": 0.0228, "volume": 3229412.4, "close_time": 1762610399999, "quote_volume": 74138.9147, "trades": 510, "taker_buy_base": 1117157.1, "taker_buy_quote": 25677.54863 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0225, "close": 0.0227, "volume": 3978674.2, "close_time": 1762613999999, "quote_volume": 90303.32293, "trades": 484, "taker_buy_base": 2068675.5, "taker_buy_quote": 46969.19094 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0227, "high": 0.024, "low": 0.0224, "close": 0.0237, "volume": 35606263.0, "close_time": 1762617599999, "quote_volume": 826974.56774, "trades": 7742, "taker_buy_base": 22178970.0, "taker_buy_quote": 515989.84565 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0225, "close": 0.0227, "volume": 37709231.8, "close_time": 1762621199999, "quote_volume": 867277.97818, "trades": 5152, "taker_buy_base": 16239179.6, "taker_buy_quote": 374244.39731 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0226, "high": 0.0231, "low": 0.0226, "close": 0.0228, "volume": 5087046.8, "close_time": 1762624799999, "quote_volume": 116284.06309, "trades": 759, "taker_buy_base": 2565673.0, "taker_buy_quote": 58679.59569 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0226, "close": 0.023, "volume": 6588524.8, "close_time": 1762628399999, "quote_volume": 150443.13075, "trades": 690, "taker_buy_base": 1815354.6, "taker_buy_quote": 41542.19693 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.0229, "high": 0.0232, "low": 0.0226, "close": 0.023, "volume": 7329296.9, "close_time": 1762631999999, "quote_volume": 168542.231, "trades": 843, "taker_buy_base": 4257985.3, "taker_buy_quote": 98046.58894 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.023, "high": 0.0231, "low": 0.0227, "close": 0.023, "volume": 4671033.4, "close_time": 1762635599999, "quote_volume": 106794.19827, "trades": 441, "taker_buy_base": 779533.4, "taker_buy_quote": 17890.63125 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0228, "close": 0.0229, "volume": 2518561.4, "close_time": 1762639199999, "quote_volume": 57879.1939, "trades": 557, "taker_buy_base": 1694422.7, "taker_buy_quote": 38980.874 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.023, "high": 0.0236, "low": 0.0229, "close": 0.023, "volume": 6410766.3, "close_time": 1762642799999, "quote_volume": 148790.61444, "trades": 708, "taker_buy_base": 4282778.6, "taker_buy_quote": 99639.19559 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.023, "high": 0.0231, "low": 0.0229, "close": 0.023, "volume": 662545.3, "close_time": 1762646399999, "quote_volume": 15255.66253, "trades": 190, "taker_buy_base": 196344.9, "taker_buy_quote": 4533.4105 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.023, "high": 0.023, "low": 0.0226, "close": 0.0226, "volume": 2767804.9, "close_time": 1762649999999, "quote_volume": 63204.41018, "trades": 589, "taker_buy_base": 664824.0, "taker_buy_quote": 15202.44765 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0226, "high": 0.0229, "low": 0.0225, "close": 0.0226, "volume": 1903594.7, "close_time": 1762653599999, "quote_volume": 43162.69634, "trades": 404, "taker_buy_base": 874627.5, "taker_buy_quote": 19872.44088 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0226, "high": 0.0227, "low": 0.0217, "close": 0.0218, "volume": 6290891.9, "close_time": 1762657199999, "quote_volume": 139345.96945, "trades": 1156, "taker_buy_base": 2738076.8, "taker_buy_quote": 60806.60631 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0218, "high": 0.022, "low": 0.0216, "close": 0.0217, "volume": 3437592.1, "close_time": 1762660799999, "quote_volume": 74781.78743, "trades": 595, "taker_buy_base": 1336090.3, "taker_buy_quote": 29084.26905 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0217, "high": 0.0221, "low": 0.0217, "close": 0.0219, "volume": 1522279.6, "close_time": 1762664399999, "quote_volume": 33279.25899, "trades": 351, "taker_buy_base": 693974.8, "taker_buy_quote": 15200.92711 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0217, "close": 0.0218, "volume": 2110255.8, "close_time": 1762667999999, "quote_volume": 46038.86336, "trades": 438, "taker_buy_base": 979113.7, "taker_buy_quote": 21378.99131 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0217, "close": 0.0219, "volume": 3808246.5, "close_time": 1762671599999, "quote_volume": 83515.46757, "trades": 379, "taker_buy_base": 2034203.5, "taker_buy_quote": 44653.14225 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0219, "high": 0.0225, "low": 0.0219, "close": 0.0224, "volume": 3983773.4, "close_time": 1762675199999, "quote_volume": 88345.86396, "trades": 681, "taker_buy_base": 2288494.9, "taker_buy_quote": 50670.80941 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0219, "close": 0.022, "volume": 5842125.7, "close_time": 1762678799999, "quote_volume": 129237.57127, "trades": 587, "taker_buy_base": 1464742.1, "taker_buy_quote": 32448.15428 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.022, "high": 0.0222, "low": 0.0217, "close": 0.0219, "volume": 3028818.2, "close_time": 1762682399999, "quote_volume": 66516.09346, "trades": 591, "taker_buy_base": 1751410.6, "taker_buy_quote": 38532.50652 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0216, "close": 0.0221, "volume": 2743997.7, "close_time": 1762685999999, "quote_volume": 59890.21206, "trades": 474, "taker_buy_base": 1330034.5, "taker_buy_quote": 29072.97387 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0222, "close": 0.0223, "volume": 1857520.9, "close_time": 1762689599999, "quote_volume": 41427.36689, "trades": 433, "taker_buy_base": 778535.5, "taker_buy_quote": 17384.33909 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0223, "high": 0.0225, "low": 0.0222, "close": 0.0223, "volume": 1230204.5, "close_time": 1762693199999, "quote_volume": 27479.58694, "trades": 247, "taker_buy_base": 583482.9, "taker_buy_quote": 13048.85765 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0223, "high": 0.0226, "low": 0.0222, "close": 0.0225, "volume": 2738484.7, "close_time": 1762696799999, "quote_volume": 61516.68672, "trades": 538, "taker_buy_base": 1563832.7, "taker_buy_quote": 35170.98784 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0225, "high": 0.0231, "low": 0.0224, "close": 0.0227, "volume": 2476745.5, "close_time": 1762700399999, "quote_volume": 56461.10329, "trades": 510, "taker_buy_base": 1010957.6, "taker_buy_quote": 23010.76696 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0227, "high": 0.0231, "low": 0.0227, "close": 0.023, "volume": 4089291.9, "close_time": 1762703999999, "quote_volume": 93820.48621, "trades": 659, "taker_buy_base": 1325057.5, "taker_buy_quote": 30438.23521 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0231, "high": 0.0234, "low": 0.0229, "close": 0.0232, "volume": 4788340.7, "close_time": 1762707599999, "quote_volume": 110880.94162, "trades": 783, "taker_buy_base": 2572378.8, "taker_buy_quote": 59552.31627 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0229, "close": 0.023, "volume": 2101776.2, "close_time": 1762711199999, "quote_volume": 48613.40997, "trades": 525, "taker_buy_base": 1117806.9, "taker_buy_quote": 25868.53377 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.023, "high": 0.0232, "low": 0.0229, "close": 0.0232, "volume": 1522478.9, "close_time": 1762714799999, "quote_volume": 35082.20774, "trades": 375, "taker_buy_base": 571868.5, "taker_buy_quote": 13190.74273 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.0232, "high": 0.0235, "low": 0.0231, "close": 0.0234, "volume": 1689843.8, "close_time": 1762718399999, "quote_volume": 39298.16839, "trades": 297, "taker_buy_base": 744346.6, "taker_buy_quote": 17364.96215 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0231, "close": 0.0231, "volume": 1793609.6, "close_time": 1762721999999, "quote_volume": 41704.49474, "trades": 407, "taker_buy_base": 685987.6, "taker_buy_quote": 15992.15415 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.0231, "high": 0.0232, "low": 0.023, "close": 0.0231, "volume": 1333719.3, "close_time": 1762725599999, "quote_volume": 30839.33581, "trades": 229, "taker_buy_base": 721920.8, "taker_buy_quote": 16714.70225 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0229, "close": 0.0231, "volume": 1097593.3, "close_time": 1762729199999, "quote_volume": 25318.62596, "trades": 186, "taker_buy_base": 366389.5, "taker_buy_quote": 8462.34669 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0229, "close": 0.023, "volume": 1550136.6, "close_time": 1762732799999, "quote_volume": 35855.20202, "trades": 281, "taker_buy_base": 738161.9, "taker_buy_quote": 17092.76372 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.023, "high": 0.0235, "low": 0.0228, "close": 0.0234, "volume": 2130610.6, "close_time": 1762736399999, "quote_volume": 49564.19632, "trades": 432, "taker_buy_base": 1426821.0, "taker_buy_quote": 33277.31602 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0232, "close": 0.0233, "volume": 1520597.9, "close_time": 1762739999999, "quote_volume": 35559.28514, "trades": 391, "taker_buy_base": 694055.8, "taker_buy_quote": 16244.42197 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0232, "high": 0.0234, "low": 0.0231, "close": 0.0233, "volume": 1582747.7, "close_time": 1762743599999, "quote_volume": 36844.69116, "trades": 491, "taker_buy_base": 916188.4, "taker_buy_quote": 21342.73137 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.0233, "high": 0.0238, "low": 0.0233, "close": 0.0236, "volume": 4680530.2, "close_time": 1762747199999, "quote_volume": 110649.71639, "trades": 847, "taker_buy_base": 2942239.1, "taker_buy_quote": 69552.24986 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0234, "close": 0.0236, "volume": 1572890.2, "close_time": 1762750799999, "quote_volume": 36978.787, "trades": 227, "taker_buy_base": 502647.4, "taker_buy_quote": 11831.00579 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0233, "close": 0.0235, "volume": 2653233.6, "close_time": 1762754399999, "quote_volume": 62509.07922, "trades": 486, "taker_buy_base": 1004039.9, "taker_buy_quote": 23709.30114 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0235, "high": 0.0239, "low": 0.0233, "close": 0.0236, "volume": 5597125.2, "close_time": 1762757999999, "quote_volume": 132337.28476, "trades": 583, "taker_buy_base": 4331427.1, "taker_buy_quote": 102548.01289 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0234, "close": 0.0237, "volume": 5341689.5, "close_time": 1762761599999, "quote_volume": 126105.40426, "trades": 873, "taker_buy_base": 3635450.8, "taker_buy_quote": 85901.44363 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0234, "close": 0.0235, "volume": 6643136.5, "close_time": 1762765199999, "quote_volume": 156599.13284, "trades": 1498, "taker_buy_base": 3451433.2, "taker_buy_quote": 81447.98913 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0235, "high": 0.0243, "low": 0.0235, "close": 0.0241, "volume": 7095760.2, "close_time": 1762768799999, "quote_volume": 169646.02444, "trades": 1678, "taker_buy_base": 3230038.5, "taker_buy_quote": 77367.09761 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0235, "close": 0.0236, "volume": 3066634.9, "close_time": 1762772399999, "quote_volume": 73004.84627, "trades": 553, "taker_buy_base": 1266320.5, "taker_buy_quote": 30179.61236 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0235, "close": 0.0238, "volume": 3759931.2, "close_time": 1762775999999, "quote_volume": 89267.76044, "trades": 789, "taker_buy_base": 1534955.9, "taker_buy_quote": 36466.99957 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0232, "close": 0.0234, "volume": 4537048.9, "close_time": 1762779599999, "quote_volume": 106560.44563, "trades": 637, "taker_buy_base": 1349577.5, "taker_buy_quote": 31715.39539 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.0234, "high": 0.0237, "low": 0.0234, "close": 0.0235, "volume": 2174920.7, "close_time": 1762783199999, "quote_volume": 51135.53102, "trades": 480, "taker_buy_base": 1093152.8, "taker_buy_quote": 25743.00959 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0229, "close": 0.0231, "volume": 6032178.5, "close_time": 1762786799999, "quote_volume": 139867.60531, "trades": 1117, "taker_buy_base": 2422832.4, "taker_buy_quote": 56290.7267 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.0231, "high": 0.0235, "low": 0.023, "close": 0.0232, "volume": 2873290.7, "close_time": 1762790399999, "quote_volume": 66775.51498, "trades": 680, "taker_buy_base": 1293636.4, "taker_buy_quote": 30074.78722 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0227, "close": 0.0229, "volume": 2659932.2, "close_time": 1762793999999, "quote_volume": 61354.99111, "trades": 621, "taker_buy_base": 1235010.2, "taker_buy_quote": 28528.73418 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0229, "high": 0.0233, "low": 0.0229, "close": 0.0232, "volume": 1976553.2, "close_time": 1762797599999, "quote_volume": 45749.61497, "trades": 319, "taker_buy_base": 1179486.5, "taker_buy_quote": 27321.81133 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.0232, "high": 0.0233, "low": 0.023, "close": 0.023, "volume": 2648998.1, "close_time": 1762801199999, "quote_volume": 61589.98221, "trades": 442, "taker_buy_base": 1731851.0, "taker_buy_quote": 40305.5111 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.0231, "high": 0.0235, "low": 0.0231, "close": 0.0233, "volume": 2263233.3, "close_time": 1762804799999, "quote_volume": 52683.35003, "trades": 441, "taker_buy_base": 972564.7, "taker_buy_quote": 22626.01981 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0233, "high": 0.0236, "low": 0.0233, "close": 0.0234, "volume": 2658153.0, "close_time": 1762808399999, "quote_volume": 62376.924, "trades": 748, "taker_buy_base": 1457477.0, "taker_buy_quote": 34219.99727 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0231, "close": 0.0234, "volume": 1977193.9, "close_time": 1762811999999, "quote_volume": 45932.95904, "trades": 481, "taker_buy_base": 1364363.3, "taker_buy_quote": 31705.37237 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.0234, "high": 0.024, "low": 0.0232, "close": 0.0238, "volume": 2608568.5, "close_time": 1762815599999, "quote_volume": 61297.04541, "trades": 520, "taker_buy_base": 1552663.9, "taker_buy_quote": 36491.51611 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0234, "close": 0.0234, "volume": 3263830.6, "close_time": 1762819199999, "quote_volume": 77093.06666, "trades": 463, "taker_buy_base": 1524958.9, "taker_buy_quote": 36055.82136 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0231, "close": 0.0233, "volume": 2636785.8, "close_time": 1762822799999, "quote_volume": 61420.51616, "trades": 421, "taker_buy_base": 1231675.1, "taker_buy_quote": 28773.31054 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0233, "high": 0.0239, "low": 0.0232, "close": 0.0234, "volume": 1975850.8, "close_time": 1762826399999, "quote_volume": 46397.32544, "trades": 571, "taker_buy_base": 874973.5, "taker_buy_quote": 20575.99894 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.0233, "high": 0.0238, "low": 0.0232, "close": 0.0237, "volume": 2234937.4, "close_time": 1762829999999, "quote_volume": 52310.48425, "trades": 394, "taker_buy_base": 1048547.6, "taker_buy_quote": 24489.60156 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0235, "close": 0.0236, "volume": 962810.8, "close_time": 1762833599999, "quote_volume": 22771.63425, "trades": 402, "taker_buy_base": 380185.8, "taker_buy_quote": 8994.32361 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0232, "close": 0.0232, "volume": 1754758.5, "close_time": 1762837199999, "quote_volume": 41200.45562, "trades": 382, "taker_buy_base": 792806.3, "taker_buy_quote": 18608.55475 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0228, "close": 0.023, "volume": 2536472.9, "close_time": 1762840799999, "quote_volume": 58336.10217, "trades": 431, "taker_buy_base": 1082646.2, "taker_buy_quote": 24930.85955 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.023, "high": 0.0231, "low": 0.0225, "close": 0.0228, "volume": 6131193.6, "close_time": 1762844399999, "quote_volume": 139646.19107, "trades": 896, "taker_buy_base": 2370722.7, "taker_buy_quote": 54044.05143 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0221, "close": 0.0222, "volume": 4815712.0, "close_time": 1762847999999, "quote_volume": 108098.93948, "trades": 1093, "taker_buy_base": 2210121.2, "taker_buy_quote": 49667.49189 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0222, "high": 0.023, "low": 0.0222, "close": 0.0228, "volume": 9013438.0, "close_time": 1762851599999, "quote_volume": 203077.36822, "trades": 1777, "taker_buy_base": 4782657.8, "taker_buy_quote": 107783.57138 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0228, "high": 0.0232, "low": 0.0227, "close": 0.0227, "volume": 3976262.1, "close_time": 1762855199999, "quote_volume": 91462.77933, "trades": 975, "taker_buy_base": 2428473.6, "taker_buy_quote": 55981.18041 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.0227, "high": 0.023, "low": 0.0227, "close": 0.0229, "volume": 2752172.8, "close_time": 1762858799999, "quote_volume": 62905.09298, "trades": 948, "taker_buy_base": 1426638.6, "taker_buy_quote": 32651.87945 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0227, "close": 0.0228, "volume": 2716299.2, "close_time": 1762862399999, "quote_volume": 62216.45715, "trades": 535, "taker_buy_base": 1641374.6, "taker_buy_quote": 37617.45938 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0228, "high": 0.023, "low": 0.0226, "close": 0.0227, "volume": 2418594.0, "close_time": 1762865999999, "quote_volume": 55015.91647, "trades": 508, "taker_buy_base": 1480351.8, "taker_buy_quote": 33686.26234 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0228, "high": 0.023, "low": 0.0226, "close": 0.0226, "volume": 2374032.6, "close_time": 1762869599999, "quote_volume": 54049.8317, "trades": 633, "taker_buy_base": 1117924.3, "taker_buy_quote": 25481.17581 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.0226, "high": 0.023, "low": 0.0224, "close": 0.0229, "volume": 2594862.9, "close_time": 1762873199999, "quote_volume": 58579.21058, "trades": 574, "taker_buy_base": 1332705.5, "taker_buy_quote": 30118.38616 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0226, "close": 0.0227, "volume": 1891696.3, "close_time": 1762876799999, "quote_volume": 43006.36171, "trades": 730, "taker_buy_base": 794111.6, "taker_buy_quote": 18072.83666 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0227, "high": 0.023, "low": 0.0226, "close": 0.0228, "volume": 2305031.5, "close_time": 1762880399999, "quote_volume": 52596.45108, "trades": 502, "taker_buy_base": 1096484.5, "taker_buy_quote": 25041.89645 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.0228, "high": 0.023, "low": 0.0225, "close": 0.0226, "volume": 1662916.4, "close_time": 1762883999999, "quote_volume": 37846.36352, "trades": 392, "taker_buy_base": 1010287.8, "taker_buy_quote": 23017.45795 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0223, "close": 0.0223, "volume": 2742744.5, "close_time": 1762887599999, "quote_volume": 61597.22761, "trades": 457, "taker_buy_base": 1147398.0, "taker_buy_quote": 25788.70085 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0219, "close": 0.022, "volume": 3948118.1, "close_time": 1762891199999, "quote_volume": 87579.38663, "trades": 649, "taker_buy_base": 1824269.4, "taker_buy_quote": 40486.59422 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.022, "high": 0.0221, "low": 0.0217, "close": 0.0217, "volume": 4007639.4, "close_time": 1762894799999, "quote_volume": 87784.13359, "trades": 805, "taker_buy_base": 2052282.6, "taker_buy_quote": 44984.64362 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.0218, "high": 0.022, "low": 0.0216, "close": 0.0217, "volume": 1656811.1, "close_time": 1762898399999, "quote_volume": 36034.48775, "trades": 376, "taker_buy_base": 782556.7, "taker_buy_quote": 17034.20953 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0217, "high": 0.0221, "low": 0.0215, "close": 0.022, "volume": 1688738.3, "close_time": 1762901999999, "quote_volume": 36688.41292, "trades": 433, "taker_buy_base": 711823.8, "taker_buy_quote": 15488.83354 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.022, "high": 0.022, "low": 0.0215, "close": 0.0216, "volume": 1806293.8, "close_time": 1762905599999, "quote_volume": 39281.85519, "trades": 358, "taker_buy_base": 406788.9, "taker_buy_quote": 8877.41866 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0215, "close": 0.0215, "volume": 1596921.3, "close_time": 1762909199999, "quote_volume": 34545.82948, "trades": 319, "taker_buy_base": 801583.1, "taker_buy_quote": 17353.13437 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0215, "high": 0.022, "low": 0.0215, "close": 0.022, "volume": 1555333.5, "close_time": 1762912799999, "quote_volume": 33962.72941, "trades": 341, "taker_buy_base": 859195.1, "taker_buy_quote": 18742.41375 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.022, "high": 0.0221, "low": 0.0217, "close": 0.0219, "volume": 1974575.3, "close_time": 1762916399999, "quote_volume": 43257.58884, "trades": 394, "taker_buy_base": 780303.7, "taker_buy_quote": 17113.70766 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0218, "close": 0.022, "volume": 1556795.4, "close_time": 1762919999999, "quote_volume": 34239.61293, "trades": 311, "taker_buy_base": 724263.7, "taker_buy_quote": 15955.0052 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0221, "high": 0.0222, "low": 0.0219, "close": 0.0221, "volume": 1646779.1, "close_time": 1762923599999, "quote_volume": 36273.0644, "trades": 240, "taker_buy_base": 648806.0, "taker_buy_quote": 14296.77251 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0221, "high": 0.0223, "low": 0.022, "close": 0.0222, "volume": 983403.9, "close_time": 1762927199999, "quote_volume": 21772.11088, "trades": 143, "taker_buy_base": 498102.3, "taker_buy_quote": 11051.86314 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0221, "high": 0.0224, "low": 0.0221, "close": 0.0223, "volume": 1052338.7, "close_time": 1762930799999, "quote_volume": 23401.97973, "trades": 152, "taker_buy_base": 683644.9, "taker_buy_quote": 15200.22693 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.0223, "high": 0.0224, "low": 0.022, "close": 0.0221, "volume": 2165115.9, "close_time": 1762934399999, "quote_volume": 48112.93866, "trades": 306, "taker_buy_base": 1100501.2, "taker_buy_quote": 24515.41076 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0221, "high": 0.0227, "low": 0.0221, "close": 0.0226, "volume": 1637197.5, "close_time": 1762937999999, "quote_volume": 36612.79572, "trades": 270, "taker_buy_base": 1110980.9, "taker_buy_quote": 24806.15539 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0226, "high": 0.0228, "low": 0.0225, "close": 0.0227, "volume": 1629337.2, "close_time": 1762941599999, "quote_volume": 36921.12531, "trades": 269, "taker_buy_base": 591008.9, "taker_buy_quote": 13389.1955 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.0228, "high": 0.023, "low": 0.0227, "close": 0.0228, "volume": 739542.8, "close_time": 1762945199999, "quote_volume": 16906.87388, "trades": 185, "taker_buy_base": 314815.9, "taker_buy_quote": 7202.20769 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0227, "close": 0.0227, "volume": 553546.4, "close_time": 1762948799999, "quote_volume": 12607.32488, "trades": 141, "taker_buy_base": 185346.5, "taker_buy_quote": 4225.00935 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0227, "high": 0.0229, "low": 0.0226, "close": 0.0226, "volume": 2162754.3, "close_time": 1762952399999, "quote_volume": 49103.70424, "trades": 376, "taker_buy_base": 1410554.4, "taker_buy_quote": 32037.87378 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.0226, "high": 0.023, "low": 0.0225, "close": 0.0228, "volume": 2683348.9, "close_time": 1762955999999, "quote_volume": 60915.91878, "trades": 530, "taker_buy_base": 1304367.7, "taker_buy_quote": 29619.33045 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0221, "close": 0.0224, "volume": 4198978.1, "close_time": 1762959599999, "quote_volume": 93957.67356, "trades": 802, "taker_buy_base": 2250843.0, "taker_buy_quote": 50340.82075 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.0223, "high": 0.0225, "low": 0.0218, "close": 0.0218, "volume": 4968166.2, "close_time": 1762963199999, "quote_volume": 110153.37594, "trades": 928, "taker_buy_base": 2520416.9, "taker_buy_quote": 55816.24812 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0211, "close": 0.0212, "volume": 11850858.2, "close_time": 1762966799999, "quote_volume": 253439.07345, "trades": 1584, "taker_buy_base": 6668912.7, "taker_buy_quote": 142766.94604 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0212, "high": 0.0215, "low": 0.0208, "close": 0.0214, "volume": 9563480.3, "close_time": 1762970399999, "quote_volume": 202079.94995, "trades": 1504, "taker_buy_base": 5654434.9, "taker_buy_quote": 119381.82257 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0212, "close": 0.0212, "volume": 2517285.1, "close_time": 1762973999999, "quote_volume": 53842.7079, "trades": 534, "taker_buy_base": 1349689.5, "taker_buy_quote": 28882.18594 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0212, "high": 0.0216, "low": 0.021, "close": 0.0215, "volume": 8300003.0, "close_time": 1762977599999, "quote_volume": 175949.58868, "trades": 2114, "taker_buy_base": 5375784.2, "taker_buy_quote": 113974.29548 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0214, "high": 0.0223, "low": 0.0213, "close": 0.0221, "volume": 6367994.9, "close_time": 1762981199999, "quote_volume": 139318.59044, "trades": 1321, "taker_buy_base": 3847681.4, "taker_buy_quote": 84244.06928 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.022, "high": 0.0222, "low": 0.0219, "close": 0.0219, "volume": 1296157.7, "close_time": 1762984799999, "quote_volume": 28534.2385, "trades": 294, "taker_buy_base": 641863.2, "taker_buy_quote": 14137.53049 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.0219, "high": 0.022, "low": 0.0218, "close": 0.0219, "volume": 537456.2, "close_time": 1762988399999, "quote_volume": 11774.4066, "trades": 146, "taker_buy_base": 359876.6, "taker_buy_quote": 7886.25126 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0216, "close": 0.0217, "volume": 2078229.6, "close_time": 1762991999999, "quote_volume": 45097.81069, "trades": 360, "taker_buy_base": 1120896.5, "taker_buy_quote": 24327.36267 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0216, "close": 0.0217, "volume": 1112369.1, "close_time": 1762995599999, "quote_volume": 24181.40883, "trades": 174, "taker_buy_base": 444885.7, "taker_buy_quote": 9665.88235 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.0217, "high": 0.0221, "low": 0.0217, "close": 0.0218, "volume": 3658273.7, "close_time": 1762999199999, "quote_volume": 80319.30162, "trades": 586, "taker_buy_base": 1871946.7, "taker_buy_quote": 41109.82022 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0217, "close": 0.0217, "volume": 1641385.5, "close_time": 1763002799999, "quote_volume": 35781.67473, "trades": 186, "taker_buy_base": 604327.0, "taker_buy_quote": 13194.62388 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.0217, "high": 0.0221, "low": 0.0213, "close": 0.0219, "volume": 3620019.7, "close_time": 1763006399999, "quote_volume": 78852.32187, "trades": 584, "taker_buy_base": 1866063.0, "taker_buy_quote": 40731.59039 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0219, "high": 0.0222, "low": 0.0218, "close": 0.022, "volume": 2096270.5, "close_time": 1763009999999, "quote_volume": 46083.26898, "trades": 390, "taker_buy_base": 909245.0, "taker_buy_quote": 19997.79606 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.022, "high": 0.0222, "low": 0.0217, "close": 0.0221, "volume": 2810379.1, "close_time": 1763013599999, "quote_volume": 61545.24617, "trades": 404, "taker_buy_base": 1128562.1, "taker_buy_quote": 24831.72344 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.0222, "high": 0.0222, "low": 0.022, "close": 0.0221, "volume": 787117.9, "close_time": 1763017199999, "quote_volume": 17429.63545, "trades": 219, "taker_buy_base": 355477.6, "taker_buy_quote": 7873.02589 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.022, "high": 0.0222, "low": 0.0218, "close": 0.0219, "volume": 2097685.4, "close_time": 1763020799999, "quote_volume": 46162.59017, "trades": 495, "taker_buy_base": 715411.7, "taker_buy_quote": 15769.01291 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0219, "high": 0.0222, "low": 0.0219, "close": 0.0221, "volume": 2309197.3, "close_time": 1763024399999, "quote_volume": 50893.61856, "trades": 494, "taker_buy_base": 1471128.3, "taker_buy_quote": 32457.17337 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.0221, "high": 0.0221, "low": 0.0216, "close": 0.0218, "volume": 2410191.0, "close_time": 1763027999999, "quote_volume": 52579.39664, "trades": 533, "taker_buy_base": 769761.6, "taker_buy_quote": 16798.82491 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.0218, "high": 0.022, "low": 0.0216, "close": 0.0216, "volume": 1254985.9, "close_time": 1763031599999, "quote_volume": 27378.6216, "trades": 269, "taker_buy_base": 517539.4, "taker_buy_quote": 11294.44499 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0216, "close": 0.0217, "volume": 3021500.8, "close_time": 1763035199999, "quote_volume": 65549.10438, "trades": 519, "taker_buy_base": 1013704.8, "taker_buy_quote": 22022.49678 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0215, "close": 0.0218, "volume": 1988971.1, "close_time": 1763038799999, "quote_volume": 43064.49631, "trades": 372, "taker_buy_base": 873950.4, "taker_buy_quote": 18922.4157 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0216, "close": 0.0217, "volume": 3870998.7, "close_time": 1763042399999, "quote_volume": 84170.25656, "trades": 722, "taker_buy_base": 2011626.4, "taker_buy_quote": 43763.50265 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.0217, "high": 0.0221, "low": 0.0214, "close": 0.022, "volume": 4765882.5, "close_time": 1763045999999, "quote_volume": 103359.01293, "trades": 1063, "taker_buy_base": 2600030.3, "taker_buy_quote": 56338.63345 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0219, "high": 0.022, "low": 0.0214, "close": 0.0215, "volume": 3249831.0, "close_time": 1763049599999, "quote_volume": 70502.44735, "trades": 627, "taker_buy_base": 1526962.7, "taker_buy_quote": 33109.68854 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0215, "high": 0.0216, "low": 0.021, "close": 0.021, "volume": 4685536.8, "close_time": 1763053199999, "quote_volume": 99864.24778, "trades": 728, "taker_buy_base": 2042833.9, "taker_buy_quote": 43585.9811 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.021, "high": 0.0212, "low": 0.0204, "close": 0.0205, "volume": 5764068.3, "close_time": 1763056799999, "quote_volume": 119733.0786, "trades": 839, "taker_buy_base": 1888562.4, "taker_buy_quote": 39306.52718 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0205, "high": 0.0205, "low": 0.02, "close": 0.0202, "volume": 9652276.9, "close_time": 1763060399999, "quote_volume": 195522.9548, "trades": 1192, "taker_buy_base": 5524356.3, "taker_buy_quote": 111985.11375 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0199, "close": 0.02, "volume": 10865344.4, "close_time": 1763063999999, "quote_volume": 218284.15007, "trades": 1204, "taker_buy_base": 5576315.5, "taker_buy_quote": 112203.23365 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0199, "high": 0.0203, "low": 0.0198, "close": 0.0201, "volume": 6754575.6, "close_time": 1763067599999, "quote_volume": 135292.54136, "trades": 940, "taker_buy_base": 3012778.2, "taker_buy_quote": 60432.16473 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.0201, "volume": 5801677.8, "close_time": 1763071199999, "quote_volume": 116419.6925, "trades": 706, "taker_buy_base": 3585814.3, "taker_buy_quote": 71979.47445 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.02, "high": 0.0205, "low": 0.02, "close": 0.0205, "volume": 3927156.5, "close_time": 1763074799999, "quote_volume": 79562.60045, "trades": 324, "taker_buy_base": 2452284.5, "taker_buy_quote": 49708.07197 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0203, "close": 0.0206, "volume": 2747745.2, "close_time": 1763078399999, "quote_volume": 56641.225, "trades": 370, "taker_buy_base": 1107805.4, "taker_buy_quote": 22785.77159 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0204, "close": 0.0205, "volume": 4889347.7, "close_time": 1763081999999, "quote_volume": 100191.3536, "trades": 536, "taker_buy_base": 2570176.5, "taker_buy_quote": 52657.21265 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0203, "close": 0.0203, "volume": 2060937.7, "close_time": 1763085599999, "quote_volume": 42147.9556, "trades": 360, "taker_buy_base": 1065020.7, "taker_buy_quote": 21787.55034 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0203, "close": 0.0203, "volume": 1556100.2, "close_time": 1763089199999, "quote_volume": 31834.57544, "trades": 273, "taker_buy_base": 818797.0, "taker_buy_quote": 16750.7075 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 3032022.4, "close_time": 1763092799999, "quote_volume": 61469.97962, "trades": 744, "taker_buy_base": 1693424.4, "taker_buy_quote": 34353.87225 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0192, "close": 0.0198, "volume": 8106890.4, "close_time": 1763096399999, "quote_volume": 159582.97043, "trades": 1088, "taker_buy_base": 3539467.9, "taker_buy_quote": 69668.34213 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.0198, "high": 0.0203, "low": 0.0198, "close": 0.0202, "volume": 4819703.6, "close_time": 1763099999999, "quote_volume": 96258.12603, "trades": 546, "taker_buy_base": 2302114.0, "taker_buy_quote": 45964.38968 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0198, "close": 0.0205, "volume": 4297522.3, "close_time": 1763103599999, "quote_volume": 86480.11555, "trades": 584, "taker_buy_base": 2155702.1, "taker_buy_quote": 43505.53707 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0203, "close": 0.0203, "volume": 2677154.3, "close_time": 1763107199999, "quote_volume": 54717.39093, "trades": 320, "taker_buy_base": 1117165.2, "taker_buy_quote": 22839.21537 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0203, "high": 0.0204, "low": 0.02, "close": 0.0201, "volume": 3979585.6, "close_time": 1763110799999, "quote_volume": 80453.79092, "trades": 352, "taker_buy_base": 1468189.3, "taker_buy_quote": 29756.62353 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0197, "close": 0.0198, "volume": 3169728.6, "close_time": 1763114399999, "quote_volume": 63529.77866, "trades": 345, "taker_buy_base": 1596648.8, "taker_buy_quote": 32042.3855 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.0198, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 3633092.8, "close_time": 1763117999999, "quote_volume": 72104.50651, "trades": 403, "taker_buy_base": 1815543.7, "taker_buy_quote": 36068.49889 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0198, "volume": 4913423.2, "close_time": 1763121599999, "quote_volume": 96952.25632, "trades": 524, "taker_buy_base": 2783666.0, "taker_buy_quote": 54986.11786 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0197, "high": 0.02, "low": 0.0193, "close": 0.0198, "volume": 8536026.6, "close_time": 1763125199999, "quote_volume": 167303.57357, "trades": 1085, "taker_buy_base": 3875537.2, "taker_buy_quote": 76093.87831 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0199, "high": 0.02, "low": 0.0195, "close": 0.0199, "volume": 4708960.8, "close_time": 1763128799999, "quote_volume": 93207.02487, "trades": 725, "taker_buy_base": 2157929.2, "taker_buy_quote": 42728.2352 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.0199, "high": 0.0204, "low": 0.0196, "close": 0.0203, "volume": 8348317.7, "close_time": 1763132399999, "quote_volume": 167626.2146, "trades": 1042, "taker_buy_base": 4056847.1, "taker_buy_quote": 81535.86488 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.0202, "high": 0.0206, "low": 0.0199, "close": 0.0203, "volume": 6827117.2, "close_time": 1763135999999, "quote_volume": 137948.09091, "trades": 689, "taker_buy_base": 3272236.6, "taker_buy_quote": 66024.62578 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0201, "close": 0.0205, "volume": 5224952.3, "close_time": 1763139599999, "quote_volume": 106462.95922, "trades": 592, "taker_buy_base": 2009400.8, "taker_buy_quote": 40933.55989 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0199, "close": 0.02, "volume": 3092931.2, "close_time": 1763143199999, "quote_volume": 62688.29766, "trades": 470, "taker_buy_base": 1320295.2, "taker_buy_quote": 26709.22601 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0199, "close": 0.0201, "volume": 3915230.3, "close_time": 1763146799999, "quote_volume": 78915.35958, "trades": 383, "taker_buy_base": 1923353.9, "taker_buy_quote": 38745.70246 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.0201, "high": 0.0204, "low": 0.02, "close": 0.0203, "volume": 2423559.4, "close_time": 1763150399999, "quote_volume": 49068.01683, "trades": 274, "taker_buy_base": 1153999.6, "taker_buy_quote": 23353.28012 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0196, "close": 0.0198, "volume": 5287394.3, "close_time": 1763153999999, "quote_volume": 105243.7537, "trades": 543, "taker_buy_base": 2087024.4, "taker_buy_quote": 41618.39335 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0197, "high": 0.0201, "low": 0.0197, "close": 0.0199, "volume": 3299772.8, "close_time": 1763157599999, "quote_volume": 65700.70952, "trades": 344, "taker_buy_base": 2110480.8, "taker_buy_quote": 42037.73362 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.02, "high": 0.0201, "low": 0.0196, "close": 0.0198, "volume": 2237003.0, "close_time": 1763161199999, "quote_volume": 44402.82614, "trades": 274, "taker_buy_base": 1140062.5, "taker_buy_quote": 22646.97585 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0197, "high": 0.0197, "low": 0.019, "close": 0.0195, "volume": 6426428.8, "close_time": 1763164799999, "quote_volume": 124856.00231, "trades": 912, "taker_buy_base": 3108787.1, "taker_buy_quote": 60411.83382 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0196, "close": 0.0198, "volume": 2575784.1, "close_time": 1763168399999, "quote_volume": 50859.46881, "trades": 308, "taker_buy_base": 1453418.6, "taker_buy_quote": 28719.2319 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0198, "high": 0.0202, "low": 0.0197, "close": 0.0202, "volume": 2328216.9, "close_time": 1763171999999, "quote_volume": 46691.79964, "trades": 263, "taker_buy_base": 1292402.6, "taker_buy_quote": 25967.22474 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0201, "close": 0.0204, "volume": 1086001.3, "close_time": 1763175599999, "quote_volume": 21950.41901, "trades": 118, "taker_buy_base": 704248.8, "taker_buy_quote": 14234.17452 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0203, "close": 0.0204, "volume": 3315273.4, "close_time": 1763179199999, "quote_volume": 67610.21115, "trades": 519, "taker_buy_base": 953253.6, "taker_buy_quote": 19443.42138 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0204, "volume": 3206517.6, "close_time": 1763182799999, "quote_volume": 65922.01398, "trades": 378, "taker_buy_base": 1395700.4, "taker_buy_quote": 28720.06357 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 977681.8, "close_time": 1763186399999, "quote_volume": 20041.02664, "trades": 139, "taker_buy_base": 515727.5, "taker_buy_quote": 10575.13351 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0206, "close": 0.0207, "volume": 3512876.6, "close_time": 1763189999999, "quote_volume": 72533.90367, "trades": 367, "taker_buy_base": 1159295.1, "taker_buy_quote": 23980.60908 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 1391027.8, "close_time": 1763193599999, "quote_volume": 28561.70569, "trades": 251, "taker_buy_base": 534791.2, "taker_buy_quote": 11006.98743 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0199, "close": 0.0201, "volume": 3799217.6, "close_time": 1763197199999, "quote_volume": 77005.94596, "trades": 481, "taker_buy_base": 2159920.8, "taker_buy_quote": 43770.86775 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.02, "high": 0.0203, "low": 0.02, "close": 0.0201, "volume": 2709913.9, "close_time": 1763200799999, "quote_volume": 54575.38597, "trades": 248, "taker_buy_base": 1322024.8, "taker_buy_quote": 26633.13407 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.0201, "high": 0.0205, "low": 0.0201, "close": 0.0205, "volume": 6197528.0, "close_time": 1763204399999, "quote_volume": 126025.32023, "trades": 462, "taker_buy_base": 4665333.8, "taker_buy_quote": 95042.91414 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.0204, "high": 0.0204, "low": 0.02, "close": 0.0202, "volume": 4923721.5, "close_time": 1763207999999, "quote_volume": 99373.94725, "trades": 368, "taker_buy_base": 1963801.9, "taker_buy_quote": 39631.50755 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0202, "close": 0.0205, "volume": 3495102.6, "close_time": 1763211599999, "quote_volume": 71148.78846, "trades": 416, "taker_buy_base": 1486439.8, "taker_buy_quote": 30293.10983 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 2933426.8, "close_time": 1763215199999, "quote_volume": 60151.69581, "trades": 370, "taker_buy_base": 909349.3, "taker_buy_quote": 18667.68311 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0204, "close": 0.0204, "volume": 1637314.6, "close_time": 1763218799999, "quote_volume": 33483.79281, "trades": 300, "taker_buy_base": 678866.2, "taker_buy_quote": 13909.99486 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0203, "close": 0.0203, "volume": 647175.3, "close_time": 1763222399999, "quote_volume": 13219.259, "trades": 137, "taker_buy_base": 293195.7, "taker_buy_quote": 6003.69222 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0203, "high": 0.0204, "low": 0.02, "close": 0.0203, "volume": 2951919.6, "close_time": 1763225999999, "quote_volume": 59684.76639, "trades": 437, "taker_buy_base": 1608546.8, "taker_buy_quote": 32594.31277 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0203, "close": 0.0205, "volume": 2826882.1, "close_time": 1763229599999, "quote_volume": 57546.79184, "trades": 343, "taker_buy_base": 1359167.4, "taker_buy_quote": 27686.50147 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 1382544.0, "close_time": 1763233199999, "quote_volume": 28344.06764, "trades": 173, "taker_buy_base": 410193.6, "taker_buy_quote": 8411.58268 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0203, "close": 0.0204, "volume": 1637174.3, "close_time": 1763236799999, "quote_volume": 33398.65024, "trades": 253, "taker_buy_base": 844878.7, "taker_buy_quote": 17258.41522 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0202, "close": 0.0204, "volume": 1749053.5, "close_time": 1763240399999, "quote_volume": 35616.58603, "trades": 235, "taker_buy_base": 888549.8, "taker_buy_quote": 18124.35786 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0201, "close": 0.0201, "volume": 1154438.1, "close_time": 1763243999999, "quote_volume": 23466.59238, "trades": 188, "taker_buy_base": 334953.7, "taker_buy_quote": 6828.07813 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.0201, "high": 0.0204, "low": 0.0201, "close": 0.0204, "volume": 1945789.4, "close_time": 1763247599999, "quote_volume": 39416.90473, "trades": 269, "taker_buy_base": 1280591.3, "taker_buy_quote": 25946.46638 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 830699.8, "close_time": 1763251199999, "quote_volume": 16867.36167, "trades": 85, "taker_buy_base": 318815.3, "taker_buy_quote": 6477.21852 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0199, "close": 0.0201, "volume": 3193632.4, "close_time": 1763254799999, "quote_volume": 64241.30836, "trades": 400, "taker_buy_base": 1477591.0, "taker_buy_quote": 29694.58691 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.02, "high": 0.0202, "low": 0.0198, "close": 0.02, "volume": 4542033.0, "close_time": 1763258399999, "quote_volume": 90632.13485, "trades": 517, "taker_buy_base": 2217809.0, "taker_buy_quote": 44285.5943 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.02, "high": 0.0203, "low": 0.0199, "close": 0.0203, "volume": 2375477.6, "close_time": 1763261999999, "quote_volume": 47828.75217, "trades": 195, "taker_buy_base": 1159344.7, "taker_buy_quote": 23352.98401 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 1225297.4, "close_time": 1763265599999, "quote_volume": 24951.9929, "trades": 153, "taker_buy_base": 717862.8, "taker_buy_quote": 14629.70261 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 2110726.4, "close_time": 1763269199999, "quote_volume": 42749.97568, "trades": 426, "taker_buy_base": 849822.8, "taker_buy_quote": 17213.62419 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 2022600.8, "close_time": 1763272799999, "quote_volume": 40988.69645, "trades": 172, "taker_buy_base": 769311.3, "taker_buy_quote": 15612.91671 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0202, "close": 0.0202, "volume": 1354250.5, "close_time": 1763276399999, "quote_volume": 27388.06016, "trades": 104, "taker_buy_base": 491236.7, "taker_buy_quote": 9944.38676 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 1288207.2, "close_time": 1763279999999, "quote_volume": 26024.67037, "trades": 155, "taker_buy_base": 813214.9, "taker_buy_quote": 16432.63525 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 2212039.3, "close_time": 1763283599999, "quote_volume": 44726.79396, "trades": 200, "taker_buy_base": 915760.8, "taker_buy_quote": 18525.99406 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0201, "close": 0.0203, "volume": 2158093.4, "close_time": 1763287199999, "quote_volume": 43678.15332, "trades": 448, "taker_buy_base": 800934.0, "taker_buy_quote": 16225.35459 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 2018520.1, "close_time": 1763290799999, "quote_volume": 40969.82606, "trades": 168, "taker_buy_base": 942493.8, "taker_buy_quote": 19133.12902 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0196, "close": 0.0198, "volume": 7984668.0, "close_time": 1763294399999, "quote_volume": 158630.54221, "trades": 701, "taker_buy_base": 4061382.5, "taker_buy_quote": 80606.33149 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0197, "high": 0.02, "low": 0.0196, "close": 0.0198, "volume": 3982993.7, "close_time": 1763297999999, "quote_volume": 78940.79303, "trades": 564, "taker_buy_base": 1745584.2, "taker_buy_quote": 34618.09281 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0195, "close": 0.0196, "volume": 3694281.3, "close_time": 1763301599999, "quote_volume": 72689.01145, "trades": 551, "taker_buy_base": 1626395.1, "taker_buy_quote": 31967.81395 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.0196, "high": 0.0199, "low": 0.0195, "close": 0.0198, "volume": 1935583.4, "close_time": 1763305199999, "quote_volume": 38109.42283, "trades": 286, "taker_buy_base": 984722.1, "taker_buy_quote": 19388.81217 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0191, "close": 0.0192, "volume": 3685117.4, "close_time": 1763308799999, "quote_volume": 71527.50353, "trades": 485, "taker_buy_base": 1708637.4, "taker_buy_quote": 33063.93937 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0192, "high": 0.0196, "low": 0.0189, "close": 0.019, "volume": 6995498.2, "close_time": 1763312399999, "quote_volume": 134592.58539, "trades": 799, "taker_buy_base": 3532015.7, "taker_buy_quote": 68025.45247 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0184, "close": 0.019, "volume": 12884799.5, "close_time": 1763315999999, "quote_volume": 242098.05391, "trades": 1053, "taker_buy_base": 5520471.3, "taker_buy_quote": 104234.62917 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.019, "high": 0.0193, "low": 0.0187, "close": 0.0188, "volume": 8762708.5, "close_time": 1763319599999, "quote_volume": 166407.83149, "trades": 772, "taker_buy_base": 5065904.6, "taker_buy_quote": 96100.33223 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0188, "high": 0.0192, "low": 0.0188, "close": 0.019, "volume": 5303327.5, "close_time": 1763323199999, "quote_volume": 100668.50281, "trades": 569, "taker_buy_base": 2890333.2, "taker_buy_quote": 54841.13975 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 6502630.7, "close_time": 1763326799999, "quote_volume": 123561.31818, "trades": 625, "taker_buy_base": 1951393.8, "taker_buy_quote": 37188.06046 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0189, "high": 0.019, "low": 0.0187, "close": 0.019, "volume": 5784367.0, "close_time": 1763330399999, "quote_volume": 109255.26157, "trades": 844, "taker_buy_base": 3671599.7, "taker_buy_quote": 69389.03186 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0189, "high": 0.0193, "low": 0.0188, "close": 0.0193, "volume": 4774208.0, "close_time": 1763333999999, "quote_volume": 90917.26138, "trades": 557, "taker_buy_base": 2512159.9, "taker_buy_quote": 47899.61906 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0192, "high": 0.0196, "low": 0.0188, "close": 0.0195, "volume": 6812659.4, "close_time": 1763337599999, "quote_volume": 130773.86399, "trades": 1024, "taker_buy_base": 2853463.2, "taker_buy_quote": 54849.94827 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0194, "high": 0.0197, "low": 0.0192, "close": 0.0195, "volume": 4740784.0, "close_time": 1763341199999, "quote_volume": 92112.95065, "trades": 648, "taker_buy_base": 2118134.6, "taker_buy_quote": 41181.51646 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0193, "close": 0.0194, "volume": 3460276.7, "close_time": 1763344799999, "quote_volume": 67296.1076, "trades": 541, "taker_buy_base": 1767279.5, "taker_buy_quote": 34390.37412 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 2076671.8, "close_time": 1763348399999, "quote_volume": 40646.10916, "trades": 359, "taker_buy_base": 1024819.1, "taker_buy_quote": 20054.7408 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0195, "close": 0.0197, "volume": 2155354.3, "close_time": 1763351999999, "quote_volume": 42342.91659, "trades": 348, "taker_buy_base": 1077331.5, "taker_buy_quote": 21194.47708 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0196, "close": 0.0196, "volume": 3115733.6, "close_time": 1763355599999, "quote_volume": 61388.81358, "trades": 298, "taker_buy_base": 1809786.9, "taker_buy_quote": 35657.57337 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0195, "close": 0.0197, "volume": 2082745.3, "close_time": 1763359199999, "quote_volume": 40842.46213, "trades": 202, "taker_buy_base": 552983.4, "taker_buy_quote": 10849.13355 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0196, "close": 0.0197, "volume": 1639234.6, "close_time": 1763362799999, "quote_volume": 32246.36197, "trades": 136, "taker_buy_base": 651128.4, "taker_buy_quote": 12808.07064 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 1990416.8, "close_time": 1763366399999, "quote_volume": 39340.9795, "trades": 224, "taker_buy_base": 1228312.9, "taker_buy_quote": 24300.35099 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0197, "volume": 3711281.3, "close_time": 1763369999999, "quote_volume": 73418.58885, "trades": 363, "taker_buy_base": 2287619.2, "taker_buy_quote": 45251.5502 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0197, "close": 0.0197, "volume": 2595318.6, "close_time": 1763373599999, "quote_volume": 51337.70777, "trades": 306, "taker_buy_base": 1705691.3, "taker_buy_quote": 33760.84503 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0196, "close": 0.0196, "volume": 2246890.2, "close_time": 1763377199999, "quote_volume": 44323.57324, "trades": 405, "taker_buy_base": 993352.9, "taker_buy_quote": 19638.27789 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.0196, "high": 0.0199, "low": 0.0196, "close": 0.0198, "volume": 2456638.0, "close_time": 1763380799999, "quote_volume": 48500.47199, "trades": 310, "taker_buy_base": 1531718.6, "taker_buy_quote": 30252.10553 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0195, "close": 0.0195, "volume": 2992848.4, "close_time": 1763384399999, "quote_volume": 58746.89675, "trades": 444, "taker_buy_base": 1083311.9, "taker_buy_quote": 21288.73734 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0189, "close": 0.0191, "volume": 4916653.0, "close_time": 1763387999999, "quote_volume": 94615.39772, "trades": 536, "taker_buy_base": 2851457.7, "taker_buy_quote": 54865.28698 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0191, "high": 0.02, "low": 0.0189, "close": 0.0194, "volume": 15179401.4, "close_time": 1763391599999, "quote_volume": 293793.58592, "trades": 1328, "taker_buy_base": 7431080.3, "taker_buy_quote": 143962.416 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0195, "high": 0.0195, "low": 0.019, "close": 0.0191, "volume": 6963879.7, "close_time": 1763395199999, "quote_volume": 133827.28221, "trades": 716, "taker_buy_base": 3759534.9, "taker_buy_quote": 72155.25505 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0188, "close": 0.0193, "volume": 8425640.3, "close_time": 1763398799999, "quote_volume": 160661.77738, "trades": 796, "taker_buy_base": 4204381.0, "taker_buy_quote": 80216.28264 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0188, "close": 0.0188, "volume": 4661721.0, "close_time": 1763402399999, "quote_volume": 88536.20972, "trades": 509, "taker_buy_base": 2109970.0, "taker_buy_quote": 40003.67584 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0188, "high": 0.019, "low": 0.0184, "close": 0.0185, "volume": 9470489.8, "close_time": 1763405999999, "quote_volume": 176352.96992, "trades": 887, "taker_buy_base": 3894478.6, "taker_buy_quote": 72625.20041 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0182, "close": 0.0183, "volume": 5944548.6, "close_time": 1763409599999, "quote_volume": 109692.61289, "trades": 553, "taker_buy_base": 2748351.7, "taker_buy_quote": 50744.56195 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0183, "high": 0.0187, "low": 0.0182, "close": 0.0185, "volume": 7058641.6, "close_time": 1763413199999, "quote_volume": 129876.95533, "trades": 674, "taker_buy_base": 3816620.0, "taker_buy_quote": 70228.46597 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0183, "close": 0.0185, "volume": 5667301.8, "close_time": 1763416799999, "quote_volume": 104577.62105, "trades": 550, "taker_buy_base": 2897511.7, "taker_buy_quote": 53437.09423 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.0185, "high": 0.0188, "low": 0.0185, "close": 0.0187, "volume": 2027877.8, "close_time": 1763420399999, "quote_volume": 37758.32835, "trades": 165, "taker_buy_base": 1019937.6, "taker_buy_quote": 18964.24853 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 2101231.4, "close_time": 1763423999999, "quote_volume": 39160.40975, "trades": 163, "taker_buy_base": 719575.0, "taker_buy_quote": 13438.73476 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0183, "close": 0.0187, "volume": 4911277.9, "close_time": 1763427599999, "quote_volume": 90965.32519, "trades": 470, "taker_buy_base": 2947455.9, "taker_buy_quote": 54543.64976 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0186, "close": 0.0187, "volume": 2994501.9, "close_time": 1763431199999, "quote_volume": 56115.4482, "trades": 338, "taker_buy_base": 1087684.9, "taker_buy_quote": 20397.61743 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.0187, "high": 0.019, "low": 0.0186, "close": 0.0187, "volume": 3508436.3, "close_time": 1763434799999, "quote_volume": 65932.6, "trades": 394, "taker_buy_base": 1733788.7, "taker_buy_quote": 32596.5593 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0187, "high": 0.0192, "low": 0.0185, "close": 0.019, "volume": 6281032.4, "close_time": 1763438399999, "quote_volume": 118846.06509, "trades": 584, "taker_buy_base": 3516105.2, "taker_buy_quote": 66580.41344 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.019, "high": 0.0192, "low": 0.0188, "close": 0.0191, "volume": 3805441.4, "close_time": 1763441999999, "quote_volume": 72195.00736, "trades": 359, "taker_buy_base": 2092235.9, "taker_buy_quote": 39743.8517 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0191, "high": 0.0193, "low": 0.019, "close": 0.019, "volume": 5022929.0, "close_time": 1763445599999, "quote_volume": 96077.89868, "trades": 427, "taker_buy_base": 2074805.6, "taker_buy_quote": 39675.0009 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.019, "high": 0.0192, "low": 0.0189, "close": 0.0189, "volume": 3351614.1, "close_time": 1763449199999, "quote_volume": 63884.82072, "trades": 298, "taker_buy_base": 1789371.6, "taker_buy_quote": 34121.39947 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0188, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 2438576.0, "close_time": 1763452799999, "quote_volume": 46124.16884, "trades": 270, "taker_buy_base": 1075928.6, "taker_buy_quote": 20368.60954 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0189, "close": 0.0192, "volume": 5556628.3, "close_time": 1763456399999, "quote_volume": 105984.89349, "trades": 390, "taker_buy_base": 3075348.5, "taker_buy_quote": 58697.31261 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0189, "close": 0.019, "volume": 1927272.4, "close_time": 1763459999999, "quote_volume": 36730.18689, "trades": 198, "taker_buy_base": 1125230.5, "taker_buy_quote": 21447.15311 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 1440013.2, "close_time": 1763463599999, "quote_volume": 27362.3209, "trades": 224, "taker_buy_base": 607451.6, "taker_buy_quote": 11544.08127 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.019, "high": 0.0191, "low": 0.0187, "close": 0.0188, "volume": 3291332.4, "close_time": 1763467199999, "quote_volume": 62076.12884, "trades": 320, "taker_buy_base": 1659947.3, "taker_buy_quote": 31314.14862 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0187, "close": 0.0189, "volume": 1783287.6, "close_time": 1763470799999, "quote_volume": 33501.08949, "trades": 338, "taker_buy_base": 918131.9, "taker_buy_quote": 17272.91672 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0186, "close": 0.0187, "volume": 2109818.9, "close_time": 1763474399999, "quote_volume": 39608.93675, "trades": 236, "taker_buy_base": 771968.8, "taker_buy_quote": 14504.45229 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0187, "high": 0.0191, "low": 0.0186, "close": 0.0187, "volume": 5641969.1, "close_time": 1763477999999, "quote_volume": 106565.14525, "trades": 646, "taker_buy_base": 2554899.8, "taker_buy_quote": 48304.31718 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0187, "high": 0.0193, "low": 0.0187, "close": 0.0191, "volume": 5762197.7, "close_time": 1763481599999, "quote_volume": 109430.94965, "trades": 639, "taker_buy_base": 3047700.5, "taker_buy_quote": 57817.3262 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0192, "high": 0.0197, "low": 0.0192, "close": 0.0196, "volume": 3774186.3, "close_time": 1763485199999, "quote_volume": 73518.48031, "trades": 484, "taker_buy_base": 2266518.9, "taker_buy_quote": 44163.81568 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0193, "close": 0.0193, "volume": 2356817.3, "close_time": 1763488799999, "quote_volume": 45763.95367, "trades": 337, "taker_buy_base": 790615.8, "taker_buy_quote": 15384.88228 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.0194, "high": 0.0196, "low": 0.0194, "close": 0.0195, "volume": 1736825.9, "close_time": 1763492399999, "quote_volume": 33827.74489, "trades": 218, "taker_buy_base": 828977.1, "taker_buy_quote": 16158.27539 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0194, "high": 0.0196, "low": 0.0193, "close": 0.0194, "volume": 1405611.4, "close_time": 1763495999999, "quote_volume": 27370.40537, "trades": 190, "taker_buy_base": 450411.1, "taker_buy_quote": 8768.61199 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0192, "close": 0.0193, "volume": 1353298.0, "close_time": 1763499599999, "quote_volume": 26191.78691, "trades": 152, "taker_buy_base": 646838.3, "taker_buy_quote": 12517.58642 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0193, "high": 0.0194, "low": 0.019, "close": 0.019, "volume": 1366723.1, "close_time": 1763503199999, "quote_volume": 26256.07862, "trades": 185, "taker_buy_base": 612104.4, "taker_buy_quote": 11771.28495 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.019, "high": 0.0194, "low": 0.019, "close": 0.0193, "volume": 860538.2, "close_time": 1763506799999, "quote_volume": 16579.13232, "trades": 116, "taker_buy_base": 763497.8, "taker_buy_quote": 14710.37554 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0192, "volume": 1396454.6, "close_time": 1763510399999, "quote_volume": 26838.95087, "trades": 286, "taker_buy_base": 445040.4, "taker_buy_quote": 8547.2907 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0191, "high": 0.0193, "low": 0.019, "close": 0.0192, "volume": 3037143.7, "close_time": 1763513999999, "quote_volume": 57994.75501, "trades": 298, "taker_buy_base": 1916131.8, "taker_buy_quote": 36596.1049 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0192, "high": 0.0195, "low": 0.0192, "close": 0.0193, "volume": 1722846.2, "close_time": 1763517599999, "quote_volume": 33197.16492, "trades": 254, "taker_buy_base": 302217.6, "taker_buy_quote": 5824.38326 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.0193, "high": 0.0195, "low": 0.0192, "close": 0.0192, "volume": 1018372.1, "close_time": 1763521199999, "quote_volume": 19689.25878, "trades": 128, "taker_buy_base": 539832.2, "taker_buy_quote": 10432.98411 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0193, "high": 0.0193, "low": 0.019, "close": 0.019, "volume": 848048.5, "close_time": 1763524799999, "quote_volume": 16146.13366, "trades": 106, "taker_buy_base": 513816.5, "taker_buy_quote": 9776.5803 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0189, "close": 0.0189, "volume": 1107268.8, "close_time": 1763528399999, "quote_volume": 21036.24126, "trades": 146, "taker_buy_base": 580572.1, "taker_buy_quote": 11031.50555 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.019, "high": 0.019, "low": 0.0185, "close": 0.0186, "volume": 2561287.5, "close_time": 1763531999999, "quote_volume": 47937.59157, "trades": 279, "taker_buy_base": 1396618.6, "taker_buy_quote": 26094.2474 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0186, "close": 0.0188, "volume": 1741917.2, "close_time": 1763535599999, "quote_volume": 32590.68456, "trades": 255, "taker_buy_base": 1168874.8, "taker_buy_quote": 21869.40384 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0188, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 915823.5, "close_time": 1763539199999, "quote_volume": 17329.09382, "trades": 152, "taker_buy_base": 486374.1, "taker_buy_quote": 9212.34258 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.019, "high": 0.0192, "low": 0.019, "close": 0.019, "volume": 3550294.3, "close_time": 1763542799999, "quote_volume": 67831.46867, "trades": 353, "taker_buy_base": 2021507.0, "taker_buy_quote": 38631.5452 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0189, "close": 0.0191, "volume": 1356827.1, "close_time": 1763546399999, "quote_volume": 25786.88268, "trades": 152, "taker_buy_base": 624320.1, "taker_buy_quote": 11869.58292 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0191, "high": 0.0193, "low": 0.019, "close": 0.019, "volume": 1815182.5, "close_time": 1763549999999, "quote_volume": 34688.15028, "trades": 175, "taker_buy_base": 1026987.8, "taker_buy_quote": 19619.60086 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.019, "high": 0.0191, "low": 0.019, "close": 0.019, "volume": 373048.6, "close_time": 1763553599999, "quote_volume": 7123.91764, "trades": 42, "taker_buy_base": 245555.0, "taker_buy_quote": 4690.1005 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0191, "high": 0.0197, "low": 0.019, "close": 0.0194, "volume": 9862836.4, "close_time": 1763557199999, "quote_volume": 190734.09348, "trades": 845, "taker_buy_base": 6334028.9, "taker_buy_quote": 122735.58563 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.0194, "high": 0.0199, "low": 0.0194, "close": 0.0196, "volume": 11355208.3, "close_time": 1763560799999, "quote_volume": 223154.54007, "trades": 1513, "taker_buy_base": 6435899.8, "taker_buy_quote": 126583.40204 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0192, "close": 0.0194, "volume": 10365878.1, "close_time": 1763564399999, "quote_volume": 201576.20512, "trades": 1227, "taker_buy_base": 4625936.2, "taker_buy_quote": 89983.88124 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0189, "close": 0.0189, "volume": 5646194.0, "close_time": 1763567999999, "quote_volume": 109129.14671, "trades": 619, "taker_buy_base": 2802422.4, "taker_buy_quote": 54407.60121 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0183, "close": 0.0185, "volume": 9093756.6, "close_time": 1763571599999, "quote_volume": 169744.64125, "trades": 741, "taker_buy_base": 4122563.5, "taker_buy_quote": 77009.4939 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0181, "close": 0.0185, "volume": 8085912.3, "close_time": 1763575199999, "quote_volume": 148382.00293, "trades": 618, "taker_buy_base": 3918268.2, "taker_buy_quote": 72021.76784 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0181, "close": 0.0183, "volume": 8601060.3, "close_time": 1763578799999, "quote_volume": 157419.96035, "trades": 807, "taker_buy_base": 4114450.6, "taker_buy_quote": 75507.35879 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0181, "close": 0.0183, "volume": 6428116.5, "close_time": 1763582399999, "quote_volume": 117471.63416, "trades": 518, "taker_buy_base": 3288448.0, "taker_buy_quote": 60218.55741 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0183, "high": 0.0187, "low": 0.0183, "close": 0.0187, "volume": 7391476.3, "close_time": 1763585999999, "quote_volume": 135720.10675, "trades": 447, "taker_buy_base": 2642143.2, "taker_buy_quote": 48685.66663 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.0187, "high": 0.0192, "low": 0.0186, "close": 0.0192, "volume": 9385752.8, "close_time": 1763589599999, "quote_volume": 178538.10597, "trades": 732, "taker_buy_base": 6057893.5, "taker_buy_quote": 115394.05828 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0188, "close": 0.0189, "volume": 2549367.0, "close_time": 1763593199999, "quote_volume": 48350.23125, "trades": 321, "taker_buy_base": 962459.1, "taker_buy_quote": 18279.69161 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.019, "high": 0.0193, "low": 0.019, "close": 0.0192, "volume": 3301679.0, "close_time": 1763596799999, "quote_volume": 63217.07415, "trades": 372, "taker_buy_base": 1376717.5, "taker_buy_quote": 26306.07545 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0191, "volume": 3074949.2, "close_time": 1763600399999, "quote_volume": 58922.51035, "trades": 484, "taker_buy_base": 1319378.4, "taker_buy_quote": 25303.92492 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 848980.9, "close_time": 1763603999999, "quote_volume": 16295.05297, "trades": 92, "taker_buy_base": 468935.1, "taker_buy_quote": 9003.66613 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 601656.9, "close_time": 1763607599999, "quote_volume": 11621.2011, "trades": 123, "taker_buy_base": 157131.5, "taker_buy_quote": 3042.07231 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 1565717.4, "close_time": 1763611199999, "quote_volume": 30219.91851, "trades": 205, "taker_buy_base": 762445.0, "taker_buy_quote": 14717.25459 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0193, "high": 0.0195, "low": 0.0192, "close": 0.0194, "volume": 2196596.8, "close_time": 1763614799999, "quote_volume": 42453.35071, "trades": 220, "taker_buy_base": 1440256.3, "taker_buy_quote": 27867.11818 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0193, "close": 0.0195, "volume": 2570520.9, "close_time": 1763618399999, "quote_volume": 49767.75337, "trades": 329, "taker_buy_base": 656168.9, "taker_buy_quote": 12728.5363 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0195, "high": 0.0201, "low": 0.0195, "close": 0.02, "volume": 6894140.4, "close_time": 1763621999999, "quote_volume": 136191.01129, "trades": 936, "taker_buy_base": 4799976.6, "taker_buy_quote": 94779.88959 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.02, "high": 0.0201, "low": 0.0198, "close": 0.0199, "volume": 5918221.6, "close_time": 1763625599999, "quote_volume": 118172.30076, "trades": 719, "taker_buy_base": 2764941.3, "taker_buy_quote": 55324.11519 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.02, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 3934083.9, "close_time": 1763629199999, "quote_volume": 78138.54157, "trades": 376, "taker_buy_base": 1272492.2, "taker_buy_quote": 25334.60459 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0197, "close": 0.0198, "volume": 8330302.1, "close_time": 1763632799999, "quote_volume": 165557.14122, "trades": 1112, "taker_buy_base": 3214616.1, "taker_buy_quote": 64094.81009 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0198, "high": 0.0203, "low": 0.0198, "close": 0.0203, "volume": 30458278.3, "close_time": 1763636399999, "quote_volume": 613542.91435, "trades": 3757, "taker_buy_base": 21357448.7, "taker_buy_quote": 430686.8908 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0202, "high": 0.0233, "low": 0.0201, "close": 0.0218, "volume": 120638933.9, "close_time": 1763639999999, "quote_volume": 2607064.69624, "trades": 12230, "taker_buy_base": 63750220.2, "taker_buy_quote": 1371475.26347 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0217, "high": 0.0309, "low": 0.0214, "close": 0.0298, "volume": 316052984.1, "close_time": 1763643599999, "quote_volume": 8182107.87027, "trades": 33757, "taker_buy_base": 157941532.7, "taker_buy_quote": 4098309.7254 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.0298, "high": 0.0302, "low": 0.024, "close": 0.0265, "volume": 153218740.1, "close_time": 1763647199999, "quote_volume": 4082698.87704, "trades": 17704, "taker_buy_base": 72613513.1, "taker_buy_quote": 1931447.67633 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0266, "high": 0.0288, "low": 0.0238, "close": 0.0254, "volume": 81382953.0, "close_time": 1763650799999, "quote_volume": 2079352.85566, "trades": 9709, "taker_buy_base": 38750286.8, "taker_buy_quote": 990893.25962 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.0254, "high": 0.0259, "low": 0.0238, "close": 0.0255, "volume": 42381932.7, "close_time": 1763654399999, "quote_volume": 1048046.38013, "trades": 5673, "taker_buy_base": 17981330.8, "taker_buy_quote": 445774.17491 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0226, "close": 0.0229, "volume": 43878833.3, "close_time": 1763657999999, "quote_volume": 1038639.52298, "trades": 5900, "taker_buy_base": 18807694.5, "taker_buy_quote": 445669.97522 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0229, "high": 0.0242, "low": 0.0222, "close": 0.0237, "volume": 37637107.7, "close_time": 1763661599999, "quote_volume": 874115.76738, "trades": 5013, "taker_buy_base": 16771652.7, "taker_buy_quote": 389709.20682 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0236, "high": 0.0241, "low": 0.0229, "close": 0.0231, "volume": 21372570.4, "close_time": 1763665199999, "quote_volume": 502567.79901, "trades": 3042, "taker_buy_base": 10582573.9, "taker_buy_quote": 249007.19202 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.0231, "high": 0.0244, "low": 0.0229, "close": 0.0243, "volume": 22089154.8, "close_time": 1763668799999, "quote_volume": 522544.03471, "trades": 2695, "taker_buy_base": 12559500.1, "taker_buy_quote": 296856.32946 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0243, "high": 0.0251, "low": 0.0237, "close": 0.0237, "volume": 26749552.1, "close_time": 1763672399999, "quote_volume": 649807.33806, "trades": 3432, "taker_buy_base": 11867730.9, "taker_buy_quote": 288736.79322 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0238, "high": 0.0291, "low": 0.0236, "close": 0.0291, "volume": 51044007.3, "close_time": 1763675999999, "quote_volume": 1319885.21737, "trades": 6861, "taker_buy_base": 26903671.1, "taker_buy_quote": 697144.02174 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.029, "high": 0.0349, "low": 0.0277, "close": 0.0295, "volume": 158865526.5, "close_time": 1763679599999, "quote_volume": 4962592.07899, "trades": 33490, "taker_buy_base": 76047643.8, "taker_buy_quote": 2377097.4703 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0293, "high": 0.031, "low": 0.0264, "close": 0.0269, "volume": 70466528.9, "close_time": 1763683199999, "quote_volume": 2009391.47121, "trades": 13323, "taker_buy_base": 34038684.0, "taker_buy_quote": 976665.85941 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0267, "high": 0.0283, "low": 0.0264, "close": 0.0274, "volume": 45770370.4, "close_time": 1763686799999, "quote_volume": 1254753.96537, "trades": 6911, "taker_buy_base": 22374749.8, "taker_buy_quote": 614189.03078 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0274, "high": 0.0333, "low": 0.0273, "close": 0.0304, "volume": 67292465.5, "close_time": 1763690399999, "quote_volume": 2000114.76192, "trades": 11196, "taker_buy_base": 34954264.0, "taker_buy_quote": 1035407.22401 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0304, "high": 0.0309, "low": 0.0258, "close": 0.0265, "volume": 64088627.8, "close_time": 1763693999999, "quote_volume": 1793069.16229, "trades": 11255, "taker_buy_base": 27578585.8, "taker_buy_quote": 772664.95053 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0252, "close": 0.0259, "volume": 33572823.4, "close_time": 1763697599999, "quote_volume": 865537.46715, "trades": 6199, "taker_buy_base": 15818470.8, "taker_buy_quote": 408812.30241 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0258, "high": 0.0259, "low": 0.025, "close": 0.0251, "volume": 29046962.2, "close_time": 1763701199999, "quote_volume": 739105.8625, "trades": 4406, "taker_buy_base": 14303706.5, "taker_buy_quote": 364303.46198 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0252, "high": 0.0256, "low": 0.024, "close": 0.0246, "volume": 25533467.2, "close_time": 1763704799999, "quote_volume": 635988.82287, "trades": 4687, "taker_buy_base": 11696823.5, "taker_buy_quote": 291780.33917 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.0246, "high": 0.0289, "low": 0.0243, "close": 0.0279, "volume": 69496404.9, "close_time": 1763708399999, "quote_volume": 1811374.8643, "trades": 8385, "taker_buy_base": 35567550.2, "taker_buy_quote": 924904.03127 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0279, "high": 0.0281, "low": 0.025, "close": 0.0262, "volume": 86500849.1, "close_time": 1763711999999, "quote_volume": 2318722.46024, "trades": 10633, "taker_buy_base": 40577380.3, "taker_buy_quote": 1089823.81468 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0262, "high": 0.0266, "low": 0.0249, "close": 0.025, "volume": 46611832.6, "close_time": 1763715599999, "quote_volume": 1197134.67598, "trades": 6454, "taker_buy_base": 22681694.7, "taker_buy_quote": 582570.95208 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0251, "high": 0.0256, "low": 0.0239, "close": 0.025, "volume": 42799681.6, "close_time": 1763719199999, "quote_volume": 1061328.17795, "trades": 5276, "taker_buy_base": 20697593.0, "taker_buy_quote": 513795.30589 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.0249, "high": 0.0262, "low": 0.0246, "close": 0.0256, "volume": 39176333.2, "close_time": 1763722799999, "quote_volume": 992778.50922, "trades": 4233, "taker_buy_base": 20420668.1, "taker_buy_quote": 517791.96037 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0255, "high": 0.0258, "low": 0.0243, "close": 0.0245, "volume": 18308188.4, "close_time": 1763726399999, "quote_volume": 457799.02575, "trades": 2215, "taker_buy_base": 7953603.1, "taker_buy_quote": 199315.80018 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0231, "close": 0.0238, "volume": 45298523.4, "close_time": 1763729999999, "quote_volume": 1084607.79804, "trades": 5234, "taker_buy_base": 20690179.3, "taker_buy_quote": 495281.63015 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0237, "high": 0.024, "low": 0.0232, "close": 0.0235, "volume": 22296065.9, "close_time": 1763733599999, "quote_volume": 528300.69502, "trades": 3072, "taker_buy_base": 11337555.9, "taker_buy_quote": 268791.20582 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0234, "high": 0.0239, "low": 0.0228, "close": 0.0237, "volume": 24536484.7, "close_time": 1763737199999, "quote_volume": 573626.62295, "trades": 2915, "taker_buy_base": 12415305.2, "taker_buy_quote": 290415.1965 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0227, "close": 0.0229, "volume": 18166842.2, "close_time": 1763740799999, "quote_volume": 420267.7552, "trades": 1595, "taker_buy_base": 8259161.2, "taker_buy_quote": 191357.999 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0218, "close": 0.0227, "volume": 35280189.9, "close_time": 1763744399999, "quote_volume": 784677.49949, "trades": 3723, "taker_buy_base": 17955192.2, "taker_buy_quote": 399211.20967 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0227, "high": 0.023, "low": 0.0224, "close": 0.0225, "volume": 14826453.8, "close_time": 1763747999999, "quote_volume": 337273.56086, "trades": 1411, "taker_buy_base": 6996835.8, "taker_buy_quote": 159292.27002 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0225, "high": 0.0229, "low": 0.022, "close": 0.0227, "volume": 13902598.6, "close_time": 1763751599999, "quote_volume": 311324.63411, "trades": 1091, "taker_buy_base": 6506948.4, "taker_buy_quote": 146021.08321 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0227, "high": 0.023, "low": 0.0222, "close": 0.0222, "volume": 25369516.8, "close_time": 1763755199999, "quote_volume": 575871.42459, "trades": 1912, "taker_buy_base": 13290396.8, "taker_buy_quote": 302082.93975 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0214, "close": 0.0216, "volume": 32844296.9, "close_time": 1763758799999, "quote_volume": 713921.38422, "trades": 4275, "taker_buy_base": 19180503.1, "taker_buy_quote": 417119.20106 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0216, "high": 0.022, "low": 0.0213, "close": 0.0218, "volume": 14120324.5, "close_time": 1763762399999, "quote_volume": 306621.15345, "trades": 2032, "taker_buy_base": 7844002.6, "taker_buy_quote": 170318.40733 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0209, "close": 0.021, "volume": 9244880.6, "close_time": 1763765999999, "quote_volume": 196830.11509, "trades": 1076, "taker_buy_base": 3636545.4, "taker_buy_quote": 77437.5032 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.021, "high": 0.0218, "low": 0.0207, "close": 0.0217, "volume": 11366639.4, "close_time": 1763769599999, "quote_volume": 242338.68942, "trades": 1385, "taker_buy_base": 6787178.3, "taker_buy_quote": 144861.604 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0217, "high": 0.022, "low": 0.0215, "close": 0.0216, "volume": 23841284.4, "close_time": 1763773199999, "quote_volume": 517825.72797, "trades": 3109, "taker_buy_base": 11462624.0, "taker_buy_quote": 249184.09516 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0215, "close": 0.0216, "volume": 11140454.7, "close_time": 1763776799999, "quote_volume": 240834.40817, "trades": 1808, "taker_buy_base": 5507731.8, "taker_buy_quote": 119100.63683 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0211, "close": 0.0212, "volume": 13209325.5, "close_time": 1763780399999, "quote_volume": 281442.64915, "trades": 1697, "taker_buy_base": 6109679.6, "taker_buy_quote": 130402.17715 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0207, "close": 0.0209, "volume": 12959647.7, "close_time": 1763783999999, "quote_volume": 273594.61479, "trades": 1519, "taker_buy_base": 6106606.8, "taker_buy_quote": 128955.11422 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0201, "close": 0.0204, "volume": 13312966.4, "close_time": 1763787599999, "quote_volume": 272082.57476, "trades": 1181, "taker_buy_base": 6514283.1, "taker_buy_quote": 133067.87604 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.0204, "high": 0.0205, "low": 0.02, "close": 0.0202, "volume": 10639392.3, "close_time": 1763791199999, "quote_volume": 214799.83707, "trades": 1132, "taker_buy_base": 4929205.9, "taker_buy_quote": 99573.03572 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0201, "high": 0.0205, "low": 0.0198, "close": 0.0205, "volume": 14648974.1, "close_time": 1763794799999, "quote_volume": 296386.96283, "trades": 1056, "taker_buy_base": 7326978.2, "taker_buy_quote": 148340.66496 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0202, "close": 0.0204, "volume": 8109100.5, "close_time": 1763798399999, "quote_volume": 165318.55411, "trades": 848, "taker_buy_base": 4031731.2, "taker_buy_quote": 82185.1364 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0198, "close": 0.0201, "volume": 8264674.8, "close_time": 1763801999999, "quote_volume": 165893.10082, "trades": 706, "taker_buy_base": 3792391.9, "taker_buy_quote": 76153.56025 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.02, "high": 0.0205, "low": 0.02, "close": 0.0201, "volume": 7552176.0, "close_time": 1763805599999, "quote_volume": 152657.94365, "trades": 621, "taker_buy_base": 3936294.6, "taker_buy_quote": 79554.97188 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0194, "close": 0.0195, "volume": 12626590.7, "close_time": 1763809199999, "quote_volume": 250190.1734, "trades": 1050, "taker_buy_base": 5353630.5, "taker_buy_quote": 106248.7673 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.0195, "high": 0.02, "low": 0.0194, "close": 0.0198, "volume": 11390463.2, "close_time": 1763812799999, "quote_volume": 224367.76735, "trades": 1217, "taker_buy_base": 6834001.6, "taker_buy_quote": 134779.22232 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0195, "close": 0.0197, "volume": 8837240.5, "close_time": 1763816399999, "quote_volume": 173476.17791, "trades": 797, "taker_buy_base": 3883013.3, "taker_buy_quote": 76222.76523 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0194, "close": 0.0195, "volume": 12441695.3, "close_time": 1763819999999, "quote_volume": 243700.49342, "trades": 1027, "taker_buy_base": 5758812.1, "taker_buy_quote": 112890.19048 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0195, "high": 0.0199, "low": 0.0195, "close": 0.0198, "volume": 9267124.7, "close_time": 1763823599999, "quote_volume": 183275.85475, "trades": 899, "taker_buy_base": 5100576.9, "taker_buy_quote": 100948.61637 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.0199, "high": 0.02, "low": 0.0193, "close": 0.0196, "volume": 6811565.6, "close_time": 1763827199999, "quote_volume": 133688.85262, "trades": 665, "taker_buy_base": 3405735.5, "taker_buy_quote": 66801.28655 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0195, "high": 0.0199, "low": 0.0194, "close": 0.0198, "volume": 7158725.5, "close_time": 1763830799999, "quote_volume": 141560.86756, "trades": 856, "taker_buy_base": 3746923.8, "taker_buy_quote": 74133.38573 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0196, "volume": 5178174.9, "close_time": 1763834399999, "quote_volume": 102197.16163, "trades": 672, "taker_buy_base": 2582387.9, "taker_buy_quote": 51026.23416 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0194, "close": 0.0196, "volume": 4688936.4, "close_time": 1763837999999, "quote_volume": 91820.52489, "trades": 509, "taker_buy_base": 2155595.2, "taker_buy_quote": 42255.66106 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0195, "close": 0.0196, "volume": 3365269.9, "close_time": 1763841599999, "quote_volume": 65995.4007, "trades": 341, "taker_buy_base": 1832571.6, "taker_buy_quote": 35961.94193 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0196, "high": 0.0199, "low": 0.0194, "close": 0.0196, "volume": 5134434.8, "close_time": 1763845199999, "quote_volume": 101311.83688, "trades": 716, "taker_buy_base": 2429828.6, "taker_buy_quote": 47947.63356 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.0196, "high": 0.0199, "low": 0.0195, "close": 0.0197, "volume": 2865305.6, "close_time": 1763848799999, "quote_volume": 56463.38655, "trades": 359, "taker_buy_base": 1759677.5, "taker_buy_quote": 34690.36875 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.0198, "high": 0.0205, "low": 0.0197, "close": 0.0204, "volume": 11466953.1, "close_time": 1763852399999, "quote_volume": 231472.48743, "trades": 1092, "taker_buy_base": 8191129.5, "taker_buy_quote": 165433.02927 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0201, "close": 0.0201, "volume": 8989540.2, "close_time": 1763855999999, "quote_volume": 183211.94721, "trades": 1977, "taker_buy_base": 3780026.5, "taker_buy_quote": 77118.84125 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0195, "close": 0.0196, "volume": 11373921.3, "close_time": 1763859599999, "quote_volume": 225458.50284, "trades": 1720, "taker_buy_base": 3898045.7, "taker_buy_quote": 77480.0795 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 5372381.7, "close_time": 1763863199999, "quote_volume": 105249.35297, "trades": 674, "taker_buy_base": 2955256.0, "taker_buy_quote": 57937.55477 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0193, "close": 0.0195, "volume": 6136444.4, "close_time": 1763866799999, "quote_volume": 119641.80839, "trades": 742, "taker_buy_base": 3093695.6, "taker_buy_quote": 60380.48759 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0195, "high": 0.0195, "low": 0.019, "close": 0.0193, "volume": 5386141.5, "close_time": 1763870399999, "quote_volume": 103901.53, "trades": 754, "taker_buy_base": 2457132.0, "taker_buy_quote": 47525.13921 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0193, "high": 0.0198, "low": 0.0193, "close": 0.0195, "volume": 7841232.7, "close_time": 1763873999999, "quote_volume": 153415.22095, "trades": 917, "taker_buy_base": 4686414.5, "taker_buy_quote": 91687.63046 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0192, "close": 0.0192, "volume": 4499591.2, "close_time": 1763877599999, "quote_volume": 87153.91304, "trades": 695, "taker_buy_base": 1752198.7, "taker_buy_quote": 33938.73134 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0189, "close": 0.0192, "volume": 5766340.0, "close_time": 1763881199999, "quote_volume": 110176.81367, "trades": 622, "taker_buy_base": 2972411.6, "taker_buy_quote": 56879.21083 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0192, "high": 0.0197, "low": 0.019, "close": 0.0196, "volume": 6289380.4, "close_time": 1763884799999, "quote_volume": 121564.44828, "trades": 655, "taker_buy_base": 3490092.4, "taker_buy_quote": 67527.21295 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0194, "close": 0.0198, "volume": 8930225.1, "close_time": 1763888399999, "quote_volume": 175192.39932, "trades": 849, "taker_buy_base": 4717484.4, "taker_buy_quote": 92700.04236 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0195, "close": 0.0196, "volume": 5081233.4, "close_time": 1763891999999, "quote_volume": 99995.23343, "trades": 614, "taker_buy_base": 1580382.1, "taker_buy_quote": 31150.02786 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0196, "high": 0.0208, "low": 0.0195, "close": 0.0207, "volume": 22878191.4, "close_time": 1763895599999, "quote_volume": 461642.38254, "trades": 2251, "taker_buy_base": 13201880.3, "taker_buy_quote": 266649.29635 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.0207, "high": 0.0248, "low": 0.0207, "close": 0.0225, "volume": 102025276.7, "close_time": 1763899199999, "quote_volume": 2332487.48403, "trades": 14807, "taker_buy_base": 48754786.1, "taker_buy_quote": 1108251.6991 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0225, "high": 0.0236, "low": 0.0215, "close": 0.0222, "volume": 41365650.6, "close_time": 1763902799999, "quote_volume": 924674.72841, "trades": 4718, "taker_buy_base": 18613938.3, "taker_buy_quote": 417244.57002 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0218, "close": 0.0222, "volume": 24731724.1, "close_time": 1763906399999, "quote_volume": 544665.55983, "trades": 2998, "taker_buy_base": 13734556.8, "taker_buy_quote": 302653.42416 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0217, "close": 0.0218, "volume": 16401576.8, "close_time": 1763909999999, "quote_volume": 360798.53884, "trades": 1869, "taker_buy_base": 7059679.5, "taker_buy_quote": 155384.19176 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0211, "close": 0.0212, "volume": 16517698.2, "close_time": 1763913599999, "quote_volume": 355872.56862, "trades": 2082, "taker_buy_base": 7265989.3, "taker_buy_quote": 156643.95681 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0212, "high": 0.0216, "low": 0.0211, "close": 0.0213, "volume": 14914858.9, "close_time": 1763917199999, "quote_volume": 317996.13478, "trades": 1782, "taker_buy_base": 7232619.5, "taker_buy_quote": 154389.28129 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.0213, "high": 0.0216, "low": 0.021, "close": 0.0214, "volume": 9597216.4, "close_time": 1763920799999, "quote_volume": 204721.93542, "trades": 1143, "taker_buy_base": 4850339.8, "taker_buy_quote": 103611.17792 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0211, "close": 0.0213, "volume": 5725045.6, "close_time": 1763924399999, "quote_volume": 122355.4851, "trades": 691, "taker_buy_base": 2379260.9, "taker_buy_quote": 50911.61956 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0214, "high": 0.0219, "low": 0.0214, "close": 0.0216, "volume": 9926854.6, "close_time": 1763927999999, "quote_volume": 215075.77426, "trades": 1066, "taker_buy_base": 5016863.0, "taker_buy_quote": 108845.24992 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0215, "high": 0.0215, "low": 0.0212, "close": 0.0212, "volume": 3782233.9, "close_time": 1763931599999, "quote_volume": 80581.24389, "trades": 543, "taker_buy_base": 1453910.2, "taker_buy_quote": 30978.63245 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.0213, "high": 0.0214, "low": 0.021, "close": 0.0213, "volume": 6776944.0, "close_time": 1763935199999, "quote_volume": 143863.08739, "trades": 696, "taker_buy_base": 3246696.9, "taker_buy_quote": 69026.58599 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0211, "close": 0.0212, "volume": 3115061.8, "close_time": 1763938799999, "quote_volume": 66039.30118, "trades": 318, "taker_buy_base": 1709264.9, "taker_buy_quote": 36250.11161 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0208, "close": 0.0208, "volume": 6860008.6, "close_time": 1763942399999, "quote_volume": 144001.45731, "trades": 571, "taker_buy_base": 2346472.7, "taker_buy_quote": 49328.03661 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0208, "high": 0.0211, "low": 0.0205, "close": 0.021, "volume": 10712833.5, "close_time": 1763945999999, "quote_volume": 222079.11091, "trades": 1008, "taker_buy_base": 5494249.6, "taker_buy_quote": 113971.64862 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.021, "high": 0.0212, "low": 0.0208, "close": 0.021, "volume": 9815157.9, "close_time": 1763949599999, "quote_volume": 205899.88478, "trades": 839, "taker_buy_base": 5250824.9, "taker_buy_quote": 110168.6703 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0211, "high": 0.0216, "low": 0.0211, "close": 0.0213, "volume": 6048483.4, "close_time": 1763953199999, "quote_volume": 129520.92938, "trades": 533, "taker_buy_base": 3071744.7, "taker_buy_quote": 65828.50466 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0212, "high": 0.0216, "low": 0.0212, "close": 0.0214, "volume": 6955078.4, "close_time": 1763956799999, "quote_volume": 148743.21905, "trades": 475, "taker_buy_base": 3190054.5, "taker_buy_quote": 68306.5949 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0209, "close": 0.0212, "volume": 7996735.3, "close_time": 1763960399999, "quote_volume": 169316.33283, "trades": 560, "taker_buy_base": 3575008.7, "taker_buy_quote": 75757.1959 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0212, "high": 0.0216, "low": 0.0212, "close": 0.0212, "volume": 7092884.5, "close_time": 1763963999999, "quote_volume": 151538.30494, "trades": 502, "taker_buy_base": 3744416.6, "taker_buy_quote": 80014.96809 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0212, "high": 0.0214, "low": 0.0209, "close": 0.021, "volume": 10060746.4, "close_time": 1763967599999, "quote_volume": 212003.77471, "trades": 834, "taker_buy_base": 5383748.5, "taker_buy_quote": 113495.15509 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.021, "high": 0.0215, "low": 0.0209, "close": 0.0212, "volume": 12334680.9, "close_time": 1763971199999, "quote_volume": 262027.9447, "trades": 1164, "taker_buy_base": 6733888.0, "taker_buy_quote": 143162.12608 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0212, "high": 0.0213, "low": 0.0206, "close": 0.0207, "volume": 9100238.0, "close_time": 1763974799999, "quote_volume": 189991.06653, "trades": 697, "taker_buy_base": 3843591.8, "taker_buy_quote": 80217.3294 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0202, "close": 0.0203, "volume": 8788009.5, "close_time": 1763978399999, "quote_volume": 179668.32572, "trades": 677, "taker_buy_base": 3384126.0, "taker_buy_quote": 69299.25755 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0203, "close": 0.0206, "volume": 5302235.1, "close_time": 1763981999999, "quote_volume": 108458.06596, "trades": 468, "taker_buy_base": 3240358.3, "taker_buy_quote": 66309.89694 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0204, "close": 0.0207, "volume": 5669327.3, "close_time": 1763985599999, "quote_volume": 116773.43927, "trades": 363, "taker_buy_base": 2583867.2, "taker_buy_quote": 53316.00012 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0205, "close": 0.0205, "volume": 3215618.9, "close_time": 1763989199999, "quote_volume": 66124.22487, "trades": 309, "taker_buy_base": 1372913.4, "taker_buy_quote": 28244.82824 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0206, "high": 0.0209, "low": 0.0205, "close": 0.0207, "volume": 4258329.9, "close_time": 1763992799999, "quote_volume": 88252.05557, "trades": 309, "taker_buy_base": 2662834.9, "taker_buy_quote": 55225.12255 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0206, "high": 0.0209, "low": 0.0203, "close": 0.0208, "volume": 10631202.8, "close_time": 1763996399999, "quote_volume": 219289.56257, "trades": 789, "taker_buy_base": 4873952.0, "taker_buy_quote": 100618.6493 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.0207, "high": 0.021, "low": 0.0206, "close": 0.0208, "volume": 10217723.1, "close_time": 1763999999999, "quote_volume": 212517.95088, "trades": 675, "taker_buy_base": 5052138.3, "taker_buy_quote": 105117.11252 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0209, "high": 0.0212, "low": 0.0208, "close": 0.021, "volume": 6488217.3, "close_time": 1764003599999, "quote_volume": 136411.15487, "trades": 494, "taker_buy_base": 3094656.4, "taker_buy_quote": 65104.24093 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0211, "high": 0.0216, "low": 0.021, "close": 0.0215, "volume": 10123972.3, "close_time": 1764007199999, "quote_volume": 215571.43322, "trades": 654, "taker_buy_base": 5485425.9, "taker_buy_quote": 116902.38887 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.0216, "high": 0.0217, "low": 0.021, "close": 0.0212, "volume": 14148158.2, "close_time": 1764010799999, "quote_volume": 301222.31252, "trades": 756, "taker_buy_base": 3149742.6, "taker_buy_quote": 67277.75918 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.0211, "high": 0.0213, "low": 0.0209, "close": 0.0209, "volume": 5887833.0, "close_time": 1764014399999, "quote_volume": 124325.93962, "trades": 438, "taker_buy_base": 3143729.1, "taker_buy_quote": 66468.10642 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.021, "high": 0.0215, "low": 0.021, "close": 0.0214, "volume": 9535750.1, "close_time": 1764017999999, "quote_volume": 202592.89506, "trades": 704, "taker_buy_base": 5780554.2, "taker_buy_quote": 122811.10308 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0212, "close": 0.0214, "volume": 3329572.5, "close_time": 1764021599999, "quote_volume": 71140.6919, "trades": 340, "taker_buy_base": 1515121.0, "taker_buy_quote": 32381.19869 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0211, "close": 0.0211, "volume": 1598335.0, "close_time": 1764025199999, "quote_volume": 34002.20802, "trades": 194, "taker_buy_base": 479328.1, "taker_buy_quote": 10219.37477 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0209, "close": 0.0209, "volume": 1862999.1, "close_time": 1764028799999, "quote_volume": 39252.42216, "trades": 177, "taker_buy_base": 704296.1, "taker_buy_quote": 14858.05426 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0209, "close": 0.0211, "volume": 3566876.3, "close_time": 1764032399999, "quote_volume": 74937.63027, "trades": 245, "taker_buy_base": 2470475.7, "taker_buy_quote": 51969.06855 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.021, "high": 0.0212, "low": 0.0209, "close": 0.021, "volume": 1774020.9, "close_time": 1764035999999, "quote_volume": 37417.91929, "trades": 141, "taker_buy_base": 439558.8, "taker_buy_quote": 9274.59253 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0207, "close": 0.0211, "volume": 3889346.8, "close_time": 1764039599999, "quote_volume": 81334.9174, "trades": 299, "taker_buy_base": 2342926.6, "taker_buy_quote": 49049.49242 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.021, "high": 0.0211, "low": 0.0209, "close": 0.0209, "volume": 3294111.6, "close_time": 1764043199999, "quote_volume": 69053.43205, "trades": 305, "taker_buy_base": 1146508.2, "taker_buy_quote": 24033.42973 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.021, "high": 0.0211, "low": 0.0208, "close": 0.021, "volume": 3451282.2, "close_time": 1764046799999, "quote_volume": 72254.53213, "trades": 303, "taker_buy_base": 1846813.8, "taker_buy_quote": 38722.85902 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0208, "close": 0.021, "volume": 4062688.0, "close_time": 1764050399999, "quote_volume": 85086.96596, "trades": 385, "taker_buy_base": 1942381.2, "taker_buy_quote": 40718.1949 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.021, "high": 0.021, "low": 0.0205, "close": 0.0207, "volume": 8330953.0, "close_time": 1764053999999, "quote_volume": 172510.81326, "trades": 565, "taker_buy_base": 3584319.7, "taker_buy_quote": 74139.84414 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0207, "high": 0.021, "low": 0.0206, "close": 0.0207, "volume": 6165827.8, "close_time": 1764057599999, "quote_volume": 128297.54834, "trades": 455, "taker_buy_base": 3303046.1, "taker_buy_quote": 68714.77089 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0206, "volume": 2335157.3, "close_time": 1764061199999, "quote_volume": 48409.48037, "trades": 215, "taker_buy_base": 1043492.5, "taker_buy_quote": 21655.9563 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.0206, "high": 0.0209, "low": 0.0205, "close": 0.0208, "volume": 6793126.2, "close_time": 1764064799999, "quote_volume": 140737.82457, "trades": 354, "taker_buy_base": 4499504.9, "taker_buy_quote": 93357.98608 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0205, "close": 0.0208, "volume": 4988824.0, "close_time": 1764068399999, "quote_volume": 102964.72511, "trades": 263, "taker_buy_base": 1955187.6, "taker_buy_quote": 40473.61337 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0207, "volume": 3648501.7, "close_time": 1764071999999, "quote_volume": 75524.17915, "trades": 268, "taker_buy_base": 1650739.9, "taker_buy_quote": 34177.78776 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0206, "high": 0.0209, "low": 0.0206, "close": 0.0208, "volume": 7159923.8, "close_time": 1764075599999, "quote_volume": 148614.7558, "trades": 512, "taker_buy_base": 3501118.6, "taker_buy_quote": 72701.25537 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0206, "close": 0.0207, "volume": 4154751.1, "close_time": 1764079199999, "quote_volume": 86066.65036, "trades": 416, "taker_buy_base": 1572553.6, "taker_buy_quote": 32594.85354 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0201, "close": 0.0205, "volume": 9252941.3, "close_time": 1764082799999, "quote_volume": 189601.53707, "trades": 740, "taker_buy_base": 4443432.3, "taker_buy_quote": 91099.65119 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.0204, "high": 0.0213, "low": 0.0202, "close": 0.021, "volume": 16817323.9, "close_time": 1764086399999, "quote_volume": 351974.86845, "trades": 1673, "taker_buy_base": 9507299.4, "taker_buy_quote": 198967.71431 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.021, "high": 0.0214, "low": 0.0209, "close": 0.0211, "volume": 9115549.3, "close_time": 1764089999999, "quote_volume": 192669.11219, "trades": 840, "taker_buy_base": 4519852.4, "taker_buy_quote": 95690.79221 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0208, "close": 0.0209, "volume": 5909422.4, "close_time": 1764093599999, "quote_volume": 124163.2006, "trades": 512, "taker_buy_base": 1970822.0, "taker_buy_quote": 41442.05218 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.0209, "high": 0.021, "low": 0.0207, "close": 0.0208, "volume": 2686736.0, "close_time": 1764097199999, "quote_volume": 56162.25341, "trades": 268, "taker_buy_base": 822306.7, "taker_buy_quote": 17197.64386 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0204, "close": 0.0207, "volume": 4455614.1, "close_time": 1764100799999, "quote_volume": 91742.62378, "trades": 382, "taker_buy_base": 1843095.6, "taker_buy_quote": 37933.85387 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0208, "volume": 1859402.6, "close_time": 1764104399999, "quote_volume": 38486.63152, "trades": 205, "taker_buy_base": 755968.1, "taker_buy_quote": 15659.39379 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.0208, "high": 0.021, "low": 0.0207, "close": 0.0208, "volume": 2219203.7, "close_time": 1764107999999, "quote_volume": 46183.70872, "trades": 188, "taker_buy_base": 1329323.5, "taker_buy_quote": 27666.45713 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0205, "close": 0.0208, "volume": 3836289.3, "close_time": 1764111599999, "quote_volume": 79437.99582, "trades": 247, "taker_buy_base": 1622468.2, "taker_buy_quote": 33613.02886 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.0208, "high": 0.021, "low": 0.0208, "close": 0.0209, "volume": 2311452.7, "close_time": 1764115199999, "quote_volume": 48300.52602, "trades": 213, "taker_buy_base": 1247436.5, "taker_buy_quote": 26088.56557 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0207, "close": 0.0208, "volume": 3949432.5, "close_time": 1764118799999, "quote_volume": 82142.86457, "trades": 344, "taker_buy_base": 1893605.3, "taker_buy_quote": 39390.59605 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0207, "volume": 3101656.0, "close_time": 1764122399999, "quote_volume": 64373.41321, "trades": 236, "taker_buy_base": 1735444.6, "taker_buy_quote": 36021.54199 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0207, "close": 0.0207, "volume": 2200646.3, "close_time": 1764125999999, "quote_volume": 45735.80638, "trades": 189, "taker_buy_base": 1380984.9, "taker_buy_quote": 28716.78182 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0205, "close": 0.0205, "volume": 3273090.3, "close_time": 1764129599999, "quote_volume": 67706.12531, "trades": 244, "taker_buy_base": 1781515.0, "taker_buy_quote": 36878.62833 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0205, "close": 0.0208, "volume": 2420043.0, "close_time": 1764133199999, "quote_volume": 49952.63181, "trades": 187, "taker_buy_base": 1748412.3, "taker_buy_quote": 36088.40869 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.0207, "high": 0.0211, "low": 0.0207, "close": 0.021, "volume": 2691012.7, "close_time": 1764136799999, "quote_volume": 56192.27179, "trades": 216, "taker_buy_base": 1706927.4, "taker_buy_quote": 35701.13036 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.021, "high": 0.0212, "low": 0.0209, "close": 0.021, "volume": 3764070.8, "close_time": 1764140399999, "quote_volume": 79274.12275, "trades": 306, "taker_buy_base": 1918413.7, "taker_buy_quote": 40407.02844 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.0209, "high": 0.0212, "low": 0.0209, "close": 0.0209, "volume": 3616479.5, "close_time": 1764143999999, "quote_volume": 75893.18925, "trades": 349, "taker_buy_base": 1510216.4, "taker_buy_quote": 31758.20402 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.021, "high": 0.021, "low": 0.0207, "close": 0.0207, "volume": 4854666.6, "close_time": 1764147599999, "quote_volume": 101056.03852, "trades": 401, "taker_buy_base": 2335653.2, "taker_buy_quote": 48618.82133 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0207, "volume": 4125157.1, "close_time": 1764151199999, "quote_volume": 85351.27122, "trades": 399, "taker_buy_base": 2434421.2, "taker_buy_quote": 50388.48011 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0205, "close": 0.0205, "volume": 3556406.4, "close_time": 1764154799999, "quote_volume": 73429.9989, "trades": 304, "taker_buy_base": 1551283.5, "taker_buy_quote": 32052.69981 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0202, "close": 0.0202, "volume": 4915566.4, "close_time": 1764158399999, "quote_volume": 100029.2849, "trades": 398, "taker_buy_base": 1784992.5, "taker_buy_quote": 36402.19937 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0199, "close": 0.0201, "volume": 7655463.9, "close_time": 1764161999999, "quote_volume": 153717.90896, "trades": 597, "taker_buy_base": 4257232.7, "taker_buy_quote": 85566.26365 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.0201, "high": 0.0204, "low": 0.0201, "close": 0.0203, "volume": 3621286.7, "close_time": 1764165599999, "quote_volume": 73335.58755, "trades": 311, "taker_buy_base": 1892056.2, "taker_buy_quote": 38353.96679 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.0203, "high": 0.0204, "low": 0.02, "close": 0.02, "volume": 4837395.8, "close_time": 1764169199999, "quote_volume": 97737.83909, "trades": 439, "taker_buy_base": 2318264.0, "taker_buy_quote": 46842.66318 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.02, "volume": 3777889.8, "close_time": 1764172799999, "quote_volume": 75883.08694, "trades": 328, "taker_buy_base": 2152449.9, "taker_buy_quote": 43235.83664 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.02, "high": 0.0204, "low": 0.02, "close": 0.0203, "volume": 6078695.4, "close_time": 1764176399999, "quote_volume": 122748.21024, "trades": 474, "taker_buy_base": 2840468.2, "taker_buy_quote": 57361.81523 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.0202, "high": 0.0207, "low": 0.0202, "close": 0.0207, "volume": 3313850.3, "close_time": 1764179999999, "quote_volume": 67962.6821, "trades": 367, "taker_buy_base": 1540911.4, "taker_buy_quote": 31600.17032 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0207, "volume": 7469265.9, "close_time": 1764183599999, "quote_volume": 154874.12253, "trades": 605, "taker_buy_base": 4222599.3, "taker_buy_quote": 87619.96251 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.0207, "high": 0.0211, "low": 0.0205, "close": 0.0209, "volume": 7598292.1, "close_time": 1764187199999, "quote_volume": 158133.79924, "trades": 680, "taker_buy_base": 3959839.1, "taker_buy_quote": 82451.22855 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0209, "high": 0.0213, "low": 0.0206, "close": 0.0208, "volume": 8426843.7, "close_time": 1764190799999, "quote_volume": 177072.34555, "trades": 1073, "taker_buy_base": 5217326.0, "taker_buy_quote": 109796.44216 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0207, "volume": 4471741.6, "close_time": 1764194399999, "quote_volume": 92565.79377, "trades": 345, "taker_buy_base": 1697699.2, "taker_buy_quote": 35232.74424 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0206, "volume": 2821802.9, "close_time": 1764197999999, "quote_volume": 58374.96008, "trades": 261, "taker_buy_base": 877704.7, "taker_buy_quote": 18180.4962 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0205, "close": 0.0207, "volume": 6000146.2, "close_time": 1764201599999, "quote_volume": 124062.3194, "trades": 429, "taker_buy_base": 4917243.9, "taker_buy_quote": 101775.69734 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0207, "volume": 6563501.6, "close_time": 1764205199999, "quote_volume": 136164.70548, "trades": 478, "taker_buy_base": 3369700.9, "taker_buy_quote": 69952.47061 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0205, "close": 0.0207, "volume": 3597831.7, "close_time": 1764208799999, "quote_volume": 74258.05513, "trades": 254, "taker_buy_base": 1310618.1, "taker_buy_quote": 27080.77299 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0208, "volume": 4108631.2, "close_time": 1764212399999, "quote_volume": 85293.83284, "trades": 240, "taker_buy_base": 1709135.0, "taker_buy_quote": 35505.12897 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0204, "close": 0.0205, "volume": 7849002.1, "close_time": 1764215999999, "quote_volume": 161665.36512, "trades": 675, "taker_buy_base": 2733232.5, "taker_buy_quote": 56432.06172 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0204, "volume": 1478617.4, "close_time": 1764219599999, "quote_volume": 30305.88779, "trades": 216, "taker_buy_base": 962893.2, "taker_buy_quote": 19741.4994 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 4182959.3, "close_time": 1764223199999, "quote_volume": 85718.94307, "trades": 361, "taker_buy_base": 2548367.3, "taker_buy_quote": 52269.06932 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0203, "close": 0.0204, "volume": 9782197.0, "close_time": 1764226799999, "quote_volume": 199753.4747, "trades": 583, "taker_buy_base": 3287786.4, "taker_buy_quote": 67246.12139 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0203, "close": 0.0204, "volume": 4721013.2, "close_time": 1764230399999, "quote_volume": 96867.36186, "trades": 730, "taker_buy_base": 2415045.5, "taker_buy_quote": 49574.36029 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0203, "close": 0.0204, "volume": 3085279.8, "close_time": 1764233999999, "quote_volume": 62872.56395, "trades": 474, "taker_buy_base": 1521747.3, "taker_buy_quote": 31043.76815 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0203, "close": 0.0204, "volume": 3372045.5, "close_time": 1764237599999, "quote_volume": 68875.93, "trades": 379, "taker_buy_base": 1528532.7, "taker_buy_quote": 31233.9386 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0205, "high": 0.0211, "low": 0.0204, "close": 0.0207, "volume": 14644668.9, "close_time": 1764241199999, "quote_volume": 303762.21695, "trades": 1695, "taker_buy_base": 8117383.1, "taker_buy_quote": 168537.79187 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0205, "close": 0.0206, "volume": 3269383.7, "close_time": 1764244799999, "quote_volume": 67561.5464, "trades": 393, "taker_buy_base": 1770444.1, "taker_buy_quote": 36623.31842 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 1688650.3, "close_time": 1764248399999, "quote_volume": 34648.95741, "trades": 165, "taker_buy_base": 555670.3, "taker_buy_quote": 11416.1027 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0204, "close": 0.0206, "volume": 2948212.8, "close_time": 1764251999999, "quote_volume": 60538.62541, "trades": 227, "taker_buy_base": 1698450.6, "taker_buy_quote": 34911.46175 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 2303614.8, "close_time": 1764255599999, "quote_volume": 47178.63389, "trades": 257, "taker_buy_base": 1169078.3, "taker_buy_quote": 23950.09947 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 3590995.8, "close_time": 1764259199999, "quote_volume": 73559.39844, "trades": 282, "taker_buy_base": 1662423.7, "taker_buy_quote": 34061.07267 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0204, "close": 0.0207, "volume": 5763959.3, "close_time": 1764262799999, "quote_volume": 118773.71167, "trades": 390, "taker_buy_base": 3395334.6, "taker_buy_quote": 70010.38236 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0206, "volume": 1522202.6, "close_time": 1764266399999, "quote_volume": 31507.39331, "trades": 108, "taker_buy_base": 831933.2, "taker_buy_quote": 17233.15852 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0206, "close": 0.0207, "volume": 2343320.1, "close_time": 1764269999999, "quote_volume": 48425.71921, "trades": 293, "taker_buy_base": 851205.1, "taker_buy_quote": 17619.94557 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0205, "close": 0.0206, "volume": 1798227.8, "close_time": 1764273599999, "quote_volume": 37124.12402, "trades": 227, "taker_buy_base": 984626.0, "taker_buy_quote": 20353.71177 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0206, "close": 0.0207, "volume": 840272.7, "close_time": 1764277199999, "quote_volume": 17331.69768, "trades": 86, "taker_buy_base": 398461.0, "taker_buy_quote": 8230.37666 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0204, "close": 0.0205, "volume": 3214805.4, "close_time": 1764280799999, "quote_volume": 66151.61443, "trades": 380, "taker_buy_base": 933090.6, "taker_buy_quote": 19283.48462 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.0204, "high": 0.0209, "low": 0.0201, "close": 0.0202, "volume": 9290802.1, "close_time": 1764284399999, "quote_volume": 191439.12472, "trades": 770, "taker_buy_base": 4788056.6, "taker_buy_quote": 98916.8118 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.0203, "high": 0.0203, "low": 0.02, "close": 0.0201, "volume": 5833124.2, "close_time": 1764287999999, "quote_volume": 117313.08549, "trades": 360, "taker_buy_base": 2426220.6, "taker_buy_quote": 48847.41686 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0202, "high": 0.0203, "low": 0.02, "close": 0.0201, "volume": 3786242.5, "close_time": 1764291599999, "quote_volume": 76370.13675, "trades": 202, "taker_buy_base": 1711284.7, "taker_buy_quote": 34535.34617 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0198, "close": 0.0198, "volume": 7786915.0, "close_time": 1764295199999, "quote_volume": 155862.51663, "trades": 741, "taker_buy_base": 3468534.9, "taker_buy_quote": 69470.64221 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0197, "close": 0.0199, "volume": 4448385.2, "close_time": 1764298799999, "quote_volume": 88094.87508, "trades": 418, "taker_buy_base": 2328106.5, "taker_buy_quote": 46122.64633 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.0198, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 1277772.0, "close_time": 1764302399999, "quote_volume": 25425.36909, "trades": 129, "taker_buy_base": 688876.6, "taker_buy_quote": 13708.79935 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0199, "high": 0.02, "low": 0.0199, "close": 0.0199, "volume": 2662101.7, "close_time": 1764305999999, "quote_volume": 53088.36074, "trades": 232, "taker_buy_base": 1297155.7, "taker_buy_quote": 25886.68989 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0198, "close": 0.02, "volume": 2081053.5, "close_time": 1764309599999, "quote_volume": 41568.4372, "trades": 177, "taker_buy_base": 1299966.6, "taker_buy_quote": 25996.56096 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.02, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 3488540.9, "close_time": 1764313199999, "quote_volume": 69563.47152, "trades": 277, "taker_buy_base": 1472579.3, "taker_buy_quote": 29401.80231 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0198, "close": 0.02, "volume": 4219817.5, "close_time": 1764316799999, "quote_volume": 84542.82053, "trades": 271, "taker_buy_base": 1761688.6, "taker_buy_quote": 35274.85479 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.02, "high": 0.0205, "low": 0.02, "close": 0.0203, "volume": 10146920.3, "close_time": 1764320399999, "quote_volume": 205424.75402, "trades": 869, "taker_buy_base": 6657724.2, "taker_buy_quote": 134905.79822 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0203, "close": 0.0203, "volume": 1382132.1, "close_time": 1764323999999, "quote_volume": 28185.58236, "trades": 151, "taker_buy_base": 686184.5, "taker_buy_quote": 13998.1638 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 4894766.8, "close_time": 1764327599999, "quote_volume": 99390.64743, "trades": 411, "taker_buy_base": 1772890.0, "taker_buy_quote": 36081.44438 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0199, "close": 0.0202, "volume": 4851726.5, "close_time": 1764331199999, "quote_volume": 97632.06839, "trades": 378, "taker_buy_base": 2917896.5, "taker_buy_quote": 58723.15932 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0201, "volume": 4610484.8, "close_time": 1764334799999, "quote_volume": 93251.23116, "trades": 462, "taker_buy_base": 2177341.9, "taker_buy_quote": 44085.22831 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.0201, "high": 0.0204, "low": 0.02, "close": 0.0203, "volume": 5831789.5, "close_time": 1764338399999, "quote_volume": 117766.23097, "trades": 455, "taker_buy_base": 3297346.6, "taker_buy_quote": 66619.21165 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0202, "close": 0.0204, "volume": 6521926.6, "close_time": 1764341999999, "quote_volume": 132969.66282, "trades": 619, "taker_buy_base": 2845513.2, "taker_buy_quote": 58041.16872 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0202, "close": 0.0202, "volume": 4112582.8, "close_time": 1764345599999, "quote_volume": 83830.52705, "trades": 321, "taker_buy_base": 1832357.1, "taker_buy_quote": 37375.47189 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0198, "close": 0.0199, "volume": 8785587.9, "close_time": 1764349199999, "quote_volume": 175955.88254, "trades": 806, "taker_buy_base": 3735877.3, "taker_buy_quote": 74884.22121 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0195, "close": 0.0197, "volume": 7051975.0, "close_time": 1764352799999, "quote_volume": 138831.56163, "trades": 538, "taker_buy_base": 3003098.2, "taker_buy_quote": 59202.46545 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0195, "close": 0.0197, "volume": 4597064.8, "close_time": 1764356399999, "quote_volume": 90281.10534, "trades": 414, "taker_buy_base": 2561121.6, "taker_buy_quote": 50338.43359 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0197, "high": 0.0201, "low": 0.0197, "close": 0.0201, "volume": 3996164.3, "close_time": 1764359999999, "quote_volume": 79927.69752, "trades": 460, "taker_buy_base": 2633980.2, "taker_buy_quote": 52728.73433 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 2524052.6, "close_time": 1764363599999, "quote_volume": 50473.85167, "trades": 206, "taker_buy_base": 873867.9, "taker_buy_quote": 17477.99315 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 2728527.2, "close_time": 1764367199999, "quote_volume": 54529.32381, "trades": 294, "taker_buy_base": 1360292.9, "taker_buy_quote": 27217.20915 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 3662123.0, "close_time": 1764370799999, "quote_volume": 72820.08385, "trades": 301, "taker_buy_base": 1488641.0, "taker_buy_quote": 29656.60834 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0198, "volume": 2199439.1, "close_time": 1764374399999, "quote_volume": 43729.44004, "trades": 282, "taker_buy_base": 875275.4, "taker_buy_quote": 17399.69921 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0199, "volume": 1933174.9, "close_time": 1764377999999, "quote_volume": 38225.73439, "trades": 202, "taker_buy_base": 1045216.5, "taker_buy_quote": 20681.30857 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0198, "high": 0.02, "low": 0.0198, "close": 0.0198, "volume": 1689698.0, "close_time": 1764381599999, "quote_volume": 33640.00392, "trades": 149, "taker_buy_base": 906959.2, "taker_buy_quote": 18088.6101 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0198, "close": 0.0199, "volume": 1630145.9, "close_time": 1764385199999, "quote_volume": 32438.02848, "trades": 105, "taker_buy_base": 1246559.3, "taker_buy_quote": 24806.53007 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 714357.8, "close_time": 1764388799999, "quote_volume": 14275.10969, "trades": 102, "taker_buy_base": 390592.7, "taker_buy_quote": 7808.06401 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0198, "close": 0.0201, "volume": 2119611.3, "close_time": 1764392399999, "quote_volume": 42208.28082, "trades": 202, "taker_buy_base": 1015609.4, "taker_buy_quote": 20232.90527 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.02, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 2683530.6, "close_time": 1764395999999, "quote_volume": 53466.13802, "trades": 330, "taker_buy_base": 1142719.1, "taker_buy_quote": 22795.72052 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.02, "high": 0.02, "low": 0.0196, "close": 0.0199, "volume": 6499327.8, "close_time": 1764399599999, "quote_volume": 129072.74667, "trades": 683, "taker_buy_base": 3624507.5, "taker_buy_quote": 72084.30614 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0196, "close": 0.0198, "volume": 3363696.9, "close_time": 1764403199999, "quote_volume": 66456.01212, "trades": 449, "taker_buy_base": 2092378.4, "taker_buy_quote": 41352.87783 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0196, "close": 0.0196, "volume": 3488391.4, "close_time": 1764406799999, "quote_volume": 68752.53837, "trades": 298, "taker_buy_base": 819415.7, "taker_buy_quote": 16179.07488 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0196, "close": 0.0198, "volume": 2619262.1, "close_time": 1764410399999, "quote_volume": 51552.38271, "trades": 365, "taker_buy_base": 1654350.8, "taker_buy_quote": 32595.68937 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0196, "close": 0.0198, "volume": 2085013.6, "close_time": 1764413999999, "quote_volume": 41197.63254, "trades": 393, "taker_buy_base": 868472.8, "taker_buy_quote": 17167.15084 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0199, "volume": 1321921.7, "close_time": 1764417599999, "quote_volume": 26185.20755, "trades": 133, "taker_buy_base": 801426.5, "taker_buy_quote": 15881.52351 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0195, "close": 0.0195, "volume": 1620650.3, "close_time": 1764421199999, "quote_volume": 31878.32966, "trades": 214, "taker_buy_base": 445732.7, "taker_buy_quote": 8765.41576 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 4591383.7, "close_time": 1764424799999, "quote_volume": 89682.43393, "trades": 548, "taker_buy_base": 2414418.8, "taker_buy_quote": 47187.03282 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0194, "close": 0.0195, "volume": 3148244.3, "close_time": 1764428399999, "quote_volume": 61389.73236, "trades": 347, "taker_buy_base": 1086495.5, "taker_buy_quote": 21214.58612 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.0194, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 1788265.4, "close_time": 1764431999999, "quote_volume": 34940.14551, "trades": 163, "taker_buy_base": 836034.5, "taker_buy_quote": 16343.70177 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0192, "close": 0.0193, "volume": 4209104.8, "close_time": 1764435599999, "quote_volume": 81445.51564, "trades": 383, "taker_buy_base": 1212555.1, "taker_buy_quote": 23542.45261 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 3791774.9, "close_time": 1764439199999, "quote_volume": 72741.54112, "trades": 401, "taker_buy_base": 2475670.6, "taker_buy_quote": 47523.45489 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0191, "close": 0.0193, "volume": 4170402.3, "close_time": 1764442799999, "quote_volume": 80056.56251, "trades": 447, "taker_buy_base": 2533199.9, "taker_buy_quote": 48646.61426 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0192, "close": 0.0193, "volume": 334336.4, "close_time": 1764446399999, "quote_volume": 6447.28367, "trades": 35, "taker_buy_base": 188659.9, "taker_buy_quote": 3641.13607 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0191, "close": 0.0194, "volume": 1334377.8, "close_time": 1764449999999, "quote_volume": 25650.64177, "trades": 79, "taker_buy_base": 504038.4, "taker_buy_quote": 9706.83575 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0194, "volume": 1376412.7, "close_time": 1764453599999, "quote_volume": 26570.10165, "trades": 133, "taker_buy_base": 705542.2, "taker_buy_quote": 13622.4046 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 1842654.2, "close_time": 1764457199999, "quote_volume": 35598.9161, "trades": 252, "taker_buy_base": 1034100.0, "taker_buy_quote": 20006.47793 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0193, "volume": 1512745.3, "close_time": 1764460799999, "quote_volume": 29096.57548, "trades": 196, "taker_buy_base": 776643.2, "taker_buy_quote": 14960.36118 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0192, "close": 0.0192, "volume": 651727.0, "close_time": 1764464399999, "quote_volume": 12513.26202, "trades": 26, "taker_buy_base": 1036.2, "taker_buy_quote": 19.99866 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0191, "close": 0.0193, "volume": 3455730.0, "close_time": 1764467999999, "quote_volume": 66729.74088, "trades": 302, "taker_buy_base": 1764144.0, "taker_buy_quote": 34087.93315 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0192, "close": 0.0192, "volume": 1797594.8, "close_time": 1764471599999, "quote_volume": 34765.14545, "trades": 150, "taker_buy_base": 555600.7, "taker_buy_quote": 10763.77685 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0192, "high": 0.0193, "low": 0.019, "close": 0.0193, "volume": 3933923.2, "close_time": 1764475199999, "quote_volume": 75424.69905, "trades": 487, "taker_buy_base": 2260826.7, "taker_buy_quote": 43416.85643 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0191, "close": 0.0193, "volume": 1648293.7, "close_time": 1764478799999, "quote_volume": 31652.65558, "trades": 180, "taker_buy_base": 784812.3, "taker_buy_quote": 15075.3943 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.0192, "high": 0.0193, "low": 0.019, "close": 0.0191, "volume": 3412274.1, "close_time": 1764482399999, "quote_volume": 65208.97745, "trades": 211, "taker_buy_base": 1561067.1, "taker_buy_quote": 29851.2564 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.019, "high": 0.0193, "low": 0.019, "close": 0.0193, "volume": 1531226.9, "close_time": 1764485999999, "quote_volume": 29303.00446, "trades": 96, "taker_buy_base": 917257.4, "taker_buy_quote": 17576.7939 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 1587266.7, "close_time": 1764489599999, "quote_volume": 30652.01882, "trades": 174, "taker_buy_base": 856680.1, "taker_buy_quote": 16564.80734 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0191, "close": 0.0192, "volume": 3791149.1, "close_time": 1764493199999, "quote_volume": 72971.79496, "trades": 224, "taker_buy_base": 1372215.4, "taker_buy_quote": 26410.77974 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 2732963.8, "close_time": 1764496799999, "quote_volume": 52475.86003, "trades": 174, "taker_buy_base": 1457322.8, "taker_buy_quote": 27986.11916 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 1820873.9, "close_time": 1764500399999, "quote_volume": 35001.77764, "trades": 140, "taker_buy_base": 858303.3, "taker_buy_quote": 16507.44404 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0191, "close": 0.0192, "volume": 939271.4, "close_time": 1764503999999, "quote_volume": 18027.66646, "trades": 100, "taker_buy_base": 586898.3, "taker_buy_quote": 11268.44736 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0191, "high": 0.0194, "low": 0.019, "close": 0.0192, "volume": 2498162.3, "close_time": 1764507599999, "quote_volume": 47966.75705, "trades": 194, "taker_buy_base": 1463545.9, "taker_buy_quote": 28129.45459 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0192, "close": 0.0194, "volume": 791716.4, "close_time": 1764511199999, "quote_volume": 15277.77522, "trades": 69, "taker_buy_base": 416214.5, "taker_buy_quote": 8039.32226 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0191, "close": 0.0191, "volume": 1994289.8, "close_time": 1764514799999, "quote_volume": 38427.64249, "trades": 160, "taker_buy_base": 593852.5, "taker_buy_quote": 11455.31548 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.0192, "volume": 3614172.0, "close_time": 1764518399999, "quote_volume": 68935.92712, "trades": 299, "taker_buy_base": 1771153.6, "taker_buy_quote": 33803.67502 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0191, "high": 0.0195, "low": 0.0191, "close": 0.0193, "volume": 4275302.6, "close_time": 1764521999999, "quote_volume": 82609.31344, "trades": 383, "taker_buy_base": 2515243.9, "taker_buy_quote": 48625.08325 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.0193, "high": 0.0198, "low": 0.0192, "close": 0.0197, "volume": 6578395.4, "close_time": 1764525599999, "quote_volume": 128472.3184, "trades": 733, "taker_buy_base": 3550938.7, "taker_buy_quote": 69510.02945 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0193, "close": 0.0196, "volume": 10680289.0, "close_time": 1764529199999, "quote_volume": 208465.29923, "trades": 763, "taker_buy_base": 3677854.8, "taker_buy_quote": 71777.06225 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0193, "close": 0.0196, "volume": 9238885.3, "close_time": 1764532799999, "quote_volume": 180186.15734, "trades": 568, "taker_buy_base": 4030875.3, "taker_buy_quote": 78693.53071 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0193, "close": 0.0194, "volume": 3731758.0, "close_time": 1764536399999, "quote_volume": 72574.76927, "trades": 344, "taker_buy_base": 1726072.1, "taker_buy_quote": 33593.11334 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0193, "close": 0.0194, "volume": 1543983.4, "close_time": 1764539999999, "quote_volume": 29939.99604, "trades": 132, "taker_buy_base": 788247.2, "taker_buy_quote": 15292.15371 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.0193, "high": 0.0195, "low": 0.0192, "close": 0.0193, "volume": 1764251.7, "close_time": 1764543599999, "quote_volume": 34195.34608, "trades": 125, "taker_buy_base": 833544.6, "taker_buy_quote": 16167.4802 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0187, "close": 0.0187, "volume": 5590707.6, "close_time": 1764547199999, "quote_volume": 106705.96637, "trades": 396, "taker_buy_base": 2120279.7, "taker_buy_quote": 40530.55631 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0171, "close": 0.0172, "volume": 35526562.3, "close_time": 1764550799999, "quote_volume": 634434.37808, "trades": 2818, "taker_buy_base": 15806412.1, "taker_buy_quote": 282364.38874 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0172, "high": 0.0176, "low": 0.0171, "close": 0.0173, "volume": 9742415.0, "close_time": 1764554399999, "quote_volume": 168928.93773, "trades": 613, "taker_buy_base": 4685844.5, "taker_buy_quote": 81231.24616 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0174, "close": 0.0174, "volume": 2717725.1, "close_time": 1764557999999, "quote_volume": 47559.77764, "trades": 265, "taker_buy_base": 1439703.1, "taker_buy_quote": 25211.12027 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0172, "close": 0.0173, "volume": 7092016.8, "close_time": 1764561599999, "quote_volume": 123135.60776, "trades": 580, "taker_buy_base": 3430098.9, "taker_buy_quote": 59659.90358 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0172, "high": 0.0173, "low": 0.017, "close": 0.0171, "volume": 6880937.6, "close_time": 1764565199999, "quote_volume": 117980.81537, "trades": 424, "taker_buy_base": 2843199.5, "taker_buy_quote": 48821.17554 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0171, "high": 0.0175, "low": 0.0171, "close": 0.0174, "volume": 5292228.0, "close_time": 1764568799999, "quote_volume": 91895.51506, "trades": 433, "taker_buy_base": 3180275.1, "taker_buy_quote": 55253.6159 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0172, "close": 0.0174, "volume": 4525122.2, "close_time": 1764572399999, "quote_volume": 78563.07909, "trades": 334, "taker_buy_base": 2433379.5, "taker_buy_quote": 42260.99638 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0172, "close": 0.0173, "volume": 2504039.2, "close_time": 1764575999999, "quote_volume": 43402.81829, "trades": 206, "taker_buy_base": 1565892.6, "taker_buy_quote": 27163.3682 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0173, "close": 0.0175, "volume": 5607044.8, "close_time": 1764579599999, "quote_volume": 97704.89088, "trades": 419, "taker_buy_base": 2804309.1, "taker_buy_quote": 48867.35825 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0173, "close": 0.0174, "volume": 2365957.8, "close_time": 1764583199999, "quote_volume": 41311.41442, "trades": 189, "taker_buy_base": 845698.4, "taker_buy_quote": 14776.67961 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0173, "close": 0.0174, "volume": 1906015.1, "close_time": 1764586799999, "quote_volume": 33259.82092, "trades": 189, "taker_buy_base": 1097134.2, "taker_buy_quote": 19154.39557 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0171, "close": 0.0172, "volume": 4160545.7, "close_time": 1764590399999, "quote_volume": 71796.28046, "trades": 265, "taker_buy_base": 2043367.3, "taker_buy_quote": 35277.44024 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0172, "high": 0.0174, "low": 0.0169, "close": 0.0173, "volume": 8094906.0, "close_time": 1764593999999, "quote_volume": 138323.90822, "trades": 486, "taker_buy_base": 4248597.0, "taker_buy_quote": 72548.34115 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0173, "high": 0.0173, "low": 0.017, "close": 0.0171, "volume": 5106057.4, "close_time": 1764597599999, "quote_volume": 87814.21984, "trades": 336, "taker_buy_base": 2403513.5, "taker_buy_quote": 41359.35836 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.0171, "high": 0.0175, "low": 0.0171, "close": 0.0173, "volume": 6744745.4, "close_time": 1764601199999, "quote_volume": 116165.20044, "trades": 471, "taker_buy_base": 3813959.2, "taker_buy_quote": 65714.00018 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0168, "close": 0.0172, "volume": 11092108.7, "close_time": 1764604799999, "quote_volume": 190020.20967, "trades": 873, "taker_buy_base": 5224424.4, "taker_buy_quote": 89533.11791 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0172, "high": 0.0173, "low": 0.017, "close": 0.017, "volume": 3998288.2, "close_time": 1764608399999, "quote_volume": 68456.18971, "trades": 490, "taker_buy_base": 1855163.7, "taker_buy_quote": 31770.82677 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.017, "volume": 5035248.1, "close_time": 1764611999999, "quote_volume": 85679.55742, "trades": 470, "taker_buy_base": 2412522.1, "taker_buy_quote": 41073.30011 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0168, "close": 0.017, "volume": 3769277.9, "close_time": 1764615599999, "quote_volume": 63905.40378, "trades": 289, "taker_buy_base": 2039695.4, "taker_buy_quote": 34592.59937 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0168, "close": 0.017, "volume": 4078775.4, "close_time": 1764619199999, "quote_volume": 69255.06322, "trades": 277, "taker_buy_base": 1773446.9, "taker_buy_quote": 30109.56171 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.017, "high": 0.0173, "low": 0.017, "close": 0.0171, "volume": 2206205.5, "close_time": 1764622799999, "quote_volume": 37866.58602, "trades": 268, "taker_buy_base": 1141569.8, "taker_buy_quote": 19577.42091 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.0171, "high": 0.0174, "low": 0.0171, "close": 0.0173, "volume": 5987743.6, "close_time": 1764626399999, "quote_volume": 103462.10231, "trades": 544, "taker_buy_base": 3380394.9, "taker_buy_quote": 58426.55434 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0171, "close": 0.0172, "volume": 8892899.8, "close_time": 1764629999999, "quote_volume": 153471.95661, "trades": 547, "taker_buy_base": 4669661.4, "taker_buy_quote": 80730.0401 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0172, "high": 0.0173, "low": 0.017, "close": 0.0171, "volume": 3234836.7, "close_time": 1764633599999, "quote_volume": 55562.83799, "trades": 234, "taker_buy_base": 1901584.7, "taker_buy_quote": 32716.11517 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0169, "close": 0.017, "volume": 3782743.9, "close_time": 1764637199999, "quote_volume": 64315.23213, "trades": 251, "taker_buy_base": 2103353.7, "taker_buy_quote": 35778.18218 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.017, "high": 0.0171, "low": 0.0168, "close": 0.0169, "volume": 3485681.3, "close_time": 1764640799999, "quote_volume": 59210.27605, "trades": 252, "taker_buy_base": 1788999.8, "taker_buy_quote": 30381.37418 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0169, "high": 0.017, "low": 0.0168, "close": 0.0169, "volume": 2846316.2, "close_time": 1764644399999, "quote_volume": 48110.50474, "trades": 367, "taker_buy_base": 1603175.8, "taker_buy_quote": 27101.46492 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0166, "close": 0.0169, "volume": 2096744.4, "close_time": 1764647999999, "quote_volume": 35202.76966, "trades": 243, "taker_buy_base": 1749564.9, "taker_buy_quote": 29401.09727 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0169, "high": 0.017, "low": 0.0168, "close": 0.017, "volume": 5207212.4, "close_time": 1764651599999, "quote_volume": 88052.99833, "trades": 568, "taker_buy_base": 2912306.0, "taker_buy_quote": 49337.41993 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.017, "high": 0.0171, "low": 0.0168, "close": 0.017, "volume": 2810582.0, "close_time": 1764655199999, "quote_volume": 47724.32102, "trades": 191, "taker_buy_base": 1325797.9, "taker_buy_quote": 22522.45749 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.0171, "volume": 1816980.3, "close_time": 1764658799999, "quote_volume": 30906.29065, "trades": 139, "taker_buy_base": 1283403.3, "taker_buy_quote": 21835.64411 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 2084132.8, "close_time": 1764662399999, "quote_volume": 35665.43323, "trades": 361, "taker_buy_base": 780042.2, "taker_buy_quote": 13361.32893 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0168, "close": 0.0169, "volume": 5755383.4, "close_time": 1764665999999, "quote_volume": 97857.1934, "trades": 685, "taker_buy_base": 2705716.4, "taker_buy_quote": 46047.59403 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0168, "close": 0.017, "volume": 2847100.5, "close_time": 1764669599999, "quote_volume": 48209.37224, "trades": 207, "taker_buy_base": 1531690.3, "taker_buy_quote": 25948.60606 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0169, "close": 0.0171, "volume": 3414054.1, "close_time": 1764673199999, "quote_volume": 58144.87608, "trades": 286, "taker_buy_base": 1884550.9, "taker_buy_quote": 32118.61861 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0169, "close": 0.0171, "volume": 2024787.0, "close_time": 1764676799999, "quote_volume": 34425.85805, "trades": 176, "taker_buy_base": 849156.9, "taker_buy_quote": 14440.75916 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.017, "high": 0.0172, "low": 0.017, "close": 0.017, "volume": 1601748.4, "close_time": 1764680399999, "quote_volume": 27394.06913, "trades": 195, "taker_buy_base": 630202.1, "taker_buy_quote": 10786.29708 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.017, "high": 0.0173, "low": 0.017, "close": 0.0171, "volume": 5183270.7, "close_time": 1764683999999, "quote_volume": 89006.15675, "trades": 331, "taker_buy_base": 3445377.4, "taker_buy_quote": 59171.485 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0171, "high": 0.0176, "low": 0.0171, "close": 0.0176, "volume": 9333133.7, "close_time": 1764687599999, "quote_volume": 161775.02851, "trades": 551, "taker_buy_base": 5341835.1, "taker_buy_quote": 92622.73296 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.0176, "high": 0.0184, "low": 0.0175, "close": 0.0184, "volume": 9615699.8, "close_time": 1764691199999, "quote_volume": 173734.08387, "trades": 874, "taker_buy_base": 5718894.4, "taker_buy_quote": 103380.24136 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0181, "close": 0.0182, "volume": 10257430.1, "close_time": 1764694799999, "quote_volume": 188040.03389, "trades": 929, "taker_buy_base": 5227722.6, "taker_buy_quote": 95921.33754 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.0182, "high": 0.0183, "low": 0.018, "close": 0.0181, "volume": 4967280.3, "close_time": 1764698399999, "quote_volume": 90261.28407, "trades": 447, "taker_buy_base": 2364297.3, "taker_buy_quote": 43008.60428 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.018, "volume": 2551117.4, "close_time": 1764701999999, "quote_volume": 46220.94607, "trades": 295, "taker_buy_base": 1429138.7, "taker_buy_quote": 25920.68757 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.018, "high": 0.0182, "low": 0.0179, "close": 0.018, "volume": 1947992.0, "close_time": 1764705599999, "quote_volume": 35229.00529, "trades": 187, "taker_buy_base": 826425.5, "taker_buy_quote": 14955.10382 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.018, "high": 0.0181, "low": 0.0177, "close": 0.0178, "volume": 9233057.6, "close_time": 1764709199999, "quote_volume": 165566.52603, "trades": 743, "taker_buy_base": 4446542.6, "taker_buy_quote": 79912.39649 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0178, "close": 0.0179, "volume": 654382.6, "close_time": 1764712799999, "quote_volume": 11707.00205, "trades": 54, "taker_buy_base": 494381.1, "taker_buy_quote": 8849.42169 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0179, "close": 0.0181, "volume": 1124302.7, "close_time": 1764716399999, "quote_volume": 20237.59881, "trades": 135, "taker_buy_base": 733107.9, "taker_buy_quote": 13197.39179 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.018, "high": 0.018, "low": 0.0178, "close": 0.0179, "volume": 2466500.6, "close_time": 1764719999999, "quote_volume": 44243.51926, "trades": 218, "taker_buy_base": 769009.6, "taker_buy_quote": 13807.67369 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0179, "high": 0.018, "low": 0.0177, "close": 0.0179, "volume": 2589863.4, "close_time": 1764723599999, "quote_volume": 46203.87784, "trades": 294, "taker_buy_base": 1788123.6, "taker_buy_quote": 31914.2715 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.0178, "high": 0.018, "low": 0.0178, "close": 0.0179, "volume": 2046594.9, "close_time": 1764727199999, "quote_volume": 36602.75693, "trades": 182, "taker_buy_base": 991966.1, "taker_buy_quote": 17757.19176 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.0179, "high": 0.0182, "low": 0.0178, "close": 0.0181, "volume": 1935113.4, "close_time": 1764730799999, "quote_volume": 34968.00327, "trades": 176, "taker_buy_base": 977953.5, "taker_buy_quote": 17671.62928 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.0181, "volume": 2728493.8, "close_time": 1764734399999, "quote_volume": 49399.14326, "trades": 324, "taker_buy_base": 1379228.4, "taker_buy_quote": 24977.71748 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.0182, "volume": 1648313.6, "close_time": 1764737999999, "quote_volume": 29806.58171, "trades": 134, "taker_buy_base": 778128.8, "taker_buy_quote": 14084.79852 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0181, "volume": 2412328.1, "close_time": 1764741599999, "quote_volume": 43882.04136, "trades": 151, "taker_buy_base": 905310.0, "taker_buy_quote": 16476.642 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 4025940.5, "close_time": 1764745199999, "quote_volume": 73228.26088, "trades": 335, "taker_buy_base": 1903247.3, "taker_buy_quote": 34622.28532 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0182, "high": 0.0182, "low": 0.018, "close": 0.018, "volume": 1940084.8, "close_time": 1764748799999, "quote_volume": 35114.59487, "trades": 150, "taker_buy_base": 910951.3, "taker_buy_quote": 16492.91508 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.018, "high": 0.0182, "low": 0.018, "close": 0.018, "volume": 2936920.7, "close_time": 1764752399999, "quote_volume": 53135.7516, "trades": 244, "taker_buy_base": 1602870.4, "taker_buy_quote": 29018.64826 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.018, "high": 0.0181, "low": 0.0178, "close": 0.0179, "volume": 4095220.9, "close_time": 1764755999999, "quote_volume": 73576.32807, "trades": 304, "taker_buy_base": 2723005.0, "taker_buy_quote": 48947.46191 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0177, "close": 0.0178, "volume": 3209179.5, "close_time": 1764759599999, "quote_volume": 57317.32033, "trades": 324, "taker_buy_base": 1496438.0, "taker_buy_quote": 26722.68286 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0175, "close": 0.0178, "volume": 4553341.7, "close_time": 1764763199999, "quote_volume": 80512.78207, "trades": 391, "taker_buy_base": 2257238.5, "taker_buy_quote": 39927.46779 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0176, "close": 0.0178, "volume": 2871338.8, "close_time": 1764766799999, "quote_volume": 51011.52101, "trades": 285, "taker_buy_base": 1275165.9, "taker_buy_quote": 22675.48439 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0177, "close": 0.0177, "volume": 1803107.1, "close_time": 1764770399999, "quote_volume": 32094.49016, "trades": 164, "taker_buy_base": 685956.1, "taker_buy_quote": 12216.77706 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0177, "high": 0.018, "low": 0.0173, "close": 0.0176, "volume": 16052993.5, "close_time": 1764773999999, "quote_volume": 281768.18308, "trades": 1468, "taker_buy_base": 7687460.7, "taker_buy_quote": 134833.58002 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0175, "close": 0.0178, "volume": 5952279.9, "close_time": 1764777599999, "quote_volume": 104834.59477, "trades": 546, "taker_buy_base": 2984016.8, "taker_buy_quote": 52690.36226 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0177, "volume": 2931665.5, "close_time": 1764781199999, "quote_volume": 51966.89737, "trades": 300, "taker_buy_base": 1423073.2, "taker_buy_quote": 25222.55228 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0179, "volume": 1763061.5, "close_time": 1764784799999, "quote_volume": 31334.66242, "trades": 190, "taker_buy_base": 955083.1, "taker_buy_quote": 16996.80221 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0178, "high": 0.018, "low": 0.0178, "close": 0.0178, "volume": 2893856.8, "close_time": 1764788399999, "quote_volume": 51750.89999, "trades": 229, "taker_buy_base": 1245710.6, "taker_buy_quote": 22277.84909 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0178, "close": 0.0179, "volume": 1024027.3, "close_time": 1764791999999, "quote_volume": 18245.47627, "trades": 79, "taker_buy_base": 647153.9, "taker_buy_quote": 11537.12975 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0178, "high": 0.018, "low": 0.0178, "close": 0.0178, "volume": 1889794.4, "close_time": 1764795599999, "quote_volume": 33771.20446, "trades": 233, "taker_buy_base": 766072.6, "taker_buy_quote": 13698.62245 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0178, "close": 0.0181, "volume": 2307029.2, "close_time": 1764799199999, "quote_volume": 41417.84309, "trades": 235, "taker_buy_base": 1312915.8, "taker_buy_quote": 23586.75952 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.018, "high": 0.0182, "low": 0.0179, "close": 0.0182, "volume": 2872161.3, "close_time": 1764802799999, "quote_volume": 51931.88101, "trades": 374, "taker_buy_base": 1536019.0, "taker_buy_quote": 27809.4035 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.0181, "high": 0.0183, "low": 0.018, "close": 0.018, "volume": 2761173.1, "close_time": 1764806399999, "quote_volume": 50047.31345, "trades": 217, "taker_buy_base": 963352.4, "taker_buy_quote": 17448.83925 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.018, "high": 0.0182, "low": 0.018, "close": 0.018, "volume": 2030985.5, "close_time": 1764809999999, "quote_volume": 36739.77789, "trades": 129, "taker_buy_base": 1007087.4, "taker_buy_quote": 18226.20807 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.018, "high": 0.0183, "low": 0.018, "close": 0.0181, "volume": 1409895.2, "close_time": 1764813599999, "quote_volume": 25567.01321, "trades": 105, "taker_buy_base": 859009.4, "taker_buy_quote": 15581.64632 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.018, "high": 0.0182, "low": 0.018, "close": 0.0182, "volume": 505302.5, "close_time": 1764817199999, "quote_volume": 9149.24141, "trades": 35, "taker_buy_base": 318117.3, "taker_buy_quote": 5772.13575 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.018, "volume": 1916266.4, "close_time": 1764820799999, "quote_volume": 34625.61556, "trades": 219, "taker_buy_base": 721694.0, "taker_buy_quote": 13044.13219 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.018, "high": 0.0181, "low": 0.0179, "close": 0.018, "volume": 1142191.8, "close_time": 1764824399999, "quote_volume": 20562.60744, "trades": 132, "taker_buy_base": 529639.5, "taker_buy_quote": 9546.0227 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.018, "high": 0.0181, "low": 0.0179, "close": 0.0181, "volume": 1120896.3, "close_time": 1764827999999, "quote_volume": 20225.27176, "trades": 107, "taker_buy_base": 367374.5, "taker_buy_quote": 6637.2812 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.018, "high": 0.0181, "low": 0.0179, "close": 0.018, "volume": 803198.1, "close_time": 1764831599999, "quote_volume": 14455.13485, "trades": 85, "taker_buy_base": 405834.0, "taker_buy_quote": 7305.2315 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.018, "high": 0.018, "low": 0.0178, "close": 0.0179, "volume": 1117239.9, "close_time": 1764835199999, "quote_volume": 20023.79407, "trades": 96, "taker_buy_base": 427749.5, "taker_buy_quote": 7665.86556 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0179, "close": 0.0179, "volume": 2139039.6, "close_time": 1764838799999, "quote_volume": 38429.71061, "trades": 241, "taker_buy_base": 1054672.6, "taker_buy_quote": 18964.95103 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.018, "high": 0.0181, "low": 0.018, "close": 0.018, "volume": 2931458.1, "close_time": 1764842399999, "quote_volume": 52866.15067, "trades": 235, "taker_buy_base": 624500.4, "taker_buy_quote": 11287.19316 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0179, "close": 0.0179, "volume": 704558.0, "close_time": 1764845999999, "quote_volume": 12673.41866, "trades": 56, "taker_buy_base": 302441.1, "taker_buy_quote": 5444.10588 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0178, "close": 0.0179, "volume": 815326.8, "close_time": 1764849599999, "quote_volume": 14535.73906, "trades": 208, "taker_buy_base": 424452.9, "taker_buy_quote": 7571.00221 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0177, "close": 0.0178, "volume": 1303280.7, "close_time": 1764853199999, "quote_volume": 23208.03329, "trades": 175, "taker_buy_base": 601673.6, "taker_buy_quote": 10722.87532 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0177, "close": 0.0178, "volume": 3305629.5, "close_time": 1764856799999, "quote_volume": 58838.9654, "trades": 247, "taker_buy_base": 1734986.1, "taker_buy_quote": 30893.42389 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0176, "close": 0.0176, "volume": 6664969.5, "close_time": 1764860399999, "quote_volume": 118248.50792, "trades": 742, "taker_buy_base": 2786676.9, "taker_buy_quote": 49505.59471 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.0177, "high": 0.018, "low": 0.0176, "close": 0.018, "volume": 3477178.3, "close_time": 1764863999999, "quote_volume": 62003.2015, "trades": 298, "taker_buy_base": 1859561.6, "taker_buy_quote": 33167.79317 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0178, "close": 0.0178, "volume": 2735782.0, "close_time": 1764867599999, "quote_volume": 49049.43756, "trades": 275, "taker_buy_base": 1332185.4, "taker_buy_quote": 23892.13388 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0176, "close": 0.0177, "volume": 2282488.0, "close_time": 1764871199999, "quote_volume": 40431.93011, "trades": 250, "taker_buy_base": 923184.7, "taker_buy_quote": 16356.58309 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0177, "volume": 2420692.4, "close_time": 1764874799999, "quote_volume": 43006.88607, "trades": 184, "taker_buy_base": 996893.4, "taker_buy_quote": 17717.4487 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0171, "close": 0.0175, "volume": 11260974.9, "close_time": 1764878399999, "quote_volume": 195599.28461, "trades": 924, "taker_buy_base": 4534723.9, "taker_buy_quote": 78988.04206 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0173, "close": 0.0176, "volume": 3374726.1, "close_time": 1764881999999, "quote_volume": 58835.91768, "trades": 228, "taker_buy_base": 1365728.9, "taker_buy_quote": 23847.75041 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0174, "close": 0.0174, "volume": 1522249.6, "close_time": 1764885599999, "quote_volume": 26594.51835, "trades": 141, "taker_buy_base": 809871.4, "taker_buy_quote": 14151.02267 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0173, "close": 0.0175, "volume": 1478596.2, "close_time": 1764889199999, "quote_volume": 25752.02079, "trades": 126, "taker_buy_base": 941966.4, "taker_buy_quote": 16414.50652 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0173, "close": 0.0174, "volume": 1406291.8, "close_time": 1764892799999, "quote_volume": 24479.19123, "trades": 167, "taker_buy_base": 619092.9, "taker_buy_quote": 10782.11833 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0174, "close": 0.0175, "volume": 1449784.6, "close_time": 1764896399999, "quote_volume": 25368.76502, "trades": 213, "taker_buy_base": 735717.2, "taker_buy_quote": 12875.44917 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0174, "close": 0.0174, "volume": 1475820.1, "close_time": 1764899999999, "quote_volume": 25795.34626, "trades": 200, "taker_buy_base": 657298.8, "taker_buy_quote": 11501.7042 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0173, "close": 0.0175, "volume": 1204074.1, "close_time": 1764903599999, "quote_volume": 21008.88032, "trades": 156, "taker_buy_base": 485787.9, "taker_buy_quote": 8486.15126 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0173, "close": 0.0174, "volume": 1092301.5, "close_time": 1764907199999, "quote_volume": 19054.03658, "trades": 117, "taker_buy_base": 460527.7, "taker_buy_quote": 8051.6773 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0173, "high": 0.0175, "low": 0.0172, "close": 0.0173, "volume": 5813475.1, "close_time": 1764910799999, "quote_volume": 100711.32805, "trades": 600, "taker_buy_base": 3527454.8, "taker_buy_quote": 61127.45343 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0173, "close": 0.0174, "volume": 1008998.6, "close_time": 1764914399999, "quote_volume": 17522.97588, "trades": 90, "taker_buy_base": 455002.2, "taker_buy_quote": 7898.84283 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0173, "close": 0.0174, "volume": 727683.5, "close_time": 1764917999999, "quote_volume": 12662.63517, "trades": 68, "taker_buy_base": 406911.0, "taker_buy_quote": 7083.47709 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0174, "close": 0.0176, "volume": 1085506.7, "close_time": 1764921599999, "quote_volume": 19023.60796, "trades": 140, "taker_buy_base": 262683.6, "taker_buy_quote": 4609.27093 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0173, "close": 0.0175, "volume": 1710858.2, "close_time": 1764925199999, "quote_volume": 29840.29442, "trades": 110, "taker_buy_base": 844979.5, "taker_buy_quote": 14734.18112 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0171, "close": 0.0171, "volume": 1980418.5, "close_time": 1764928799999, "quote_volume": 34083.23773, "trades": 237, "taker_buy_base": 756528.0, "taker_buy_quote": 12991.36172 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0173, "volume": 2620798.3, "close_time": 1764932399999, "quote_volume": 45057.4342, "trades": 206, "taker_buy_base": 1454152.9, "taker_buy_quote": 25003.22309 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0171, "volume": 2820859.9, "close_time": 1764935999999, "quote_volume": 48467.00623, "trades": 212, "taker_buy_base": 1304498.6, "taker_buy_quote": 22402.43588 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0171, "close": 0.0171, "volume": 755374.2, "close_time": 1764939599999, "quote_volume": 12931.97288, "trades": 83, "taker_buy_base": 373234.3, "taker_buy_quote": 6397.38059 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0169, "close": 0.0169, "volume": 3728424.1, "close_time": 1764943199999, "quote_volume": 63629.15666, "trades": 247, "taker_buy_base": 1639908.0, "taker_buy_quote": 28008.43146 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0169, "high": 0.017, "low": 0.0168, "close": 0.017, "volume": 4688966.9, "close_time": 1764946799999, "quote_volume": 79236.05958, "trades": 287, "taker_buy_base": 2690100.9, "taker_buy_quote": 45476.59318 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0169, "high": 0.0174, "low": 0.0169, "close": 0.0171, "volume": 7858052.0, "close_time": 1764950399999, "quote_volume": 135136.18946, "trades": 581, "taker_buy_base": 3649935.5, "taker_buy_quote": 62775.56887 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0163, "close": 0.0166, "volume": 18464756.7, "close_time": 1764953999999, "quote_volume": 307710.25583, "trades": 1238, "taker_buy_base": 9706921.9, "taker_buy_quote": 161778.53936 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0163, "close": 0.0165, "volume": 9449609.8, "close_time": 1764957599999, "quote_volume": 155537.64066, "trades": 753, "taker_buy_base": 4810336.7, "taker_buy_quote": 79180.20764 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0161, "close": 0.0162, "volume": 6117066.9, "close_time": 1764961199999, "quote_volume": 99943.33278, "trades": 409, "taker_buy_base": 2475835.0, "taker_buy_quote": 40512.81345 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.0162, "high": 0.0165, "low": 0.016, "close": 0.0165, "volume": 5865399.0, "close_time": 1764964799999, "quote_volume": 95943.07169, "trades": 439, "taker_buy_base": 3925725.2, "taker_buy_quote": 64341.32749 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0163, "close": 0.0164, "volume": 3279675.5, "close_time": 1764968399999, "quote_volume": 53974.65568, "trades": 300, "taker_buy_base": 1595623.0, "taker_buy_quote": 26279.39861 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0164, "high": 0.017, "low": 0.0163, "close": 0.0167, "volume": 12662368.9, "close_time": 1764971999999, "quote_volume": 211512.29306, "trades": 801, "taker_buy_base": 8501677.4, "taker_buy_quote": 142174.97574 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.0166, "high": 0.0169, "low": 0.0165, "close": 0.0168, "volume": 5146457.9, "close_time": 1764975599999, "quote_volume": 85767.37194, "trades": 375, "taker_buy_base": 2273094.9, "taker_buy_quote": 37978.0644 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 1065400.8, "close_time": 1764979199999, "quote_volume": 17723.93513, "trades": 97, "taker_buy_base": 214154.5, "taker_buy_quote": 3576.49919 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 2898716.9, "close_time": 1764982799999, "quote_volume": 48143.58162, "trades": 239, "taker_buy_base": 1650773.6, "taker_buy_quote": 27428.60176 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 547530.7, "close_time": 1764986399999, "quote_volume": 9095.00874, "trades": 37, "taker_buy_base": 143229.0, "taker_buy_quote": 2391.15189 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0165, "close": 0.0167, "volume": 2572310.4, "close_time": 1764989999999, "quote_volume": 42937.03337, "trades": 182, "taker_buy_base": 1273965.7, "taker_buy_quote": 21262.13962 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0167, "close": 0.0167, "volume": 337897.5, "close_time": 1764993599999, "quote_volume": 5646.34048, "trades": 34, "taker_buy_base": 252113.7, "taker_buy_quote": 4213.75102 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 1282228.2, "close_time": 1764997199999, "quote_volume": 21461.30016, "trades": 101, "taker_buy_base": 480892.2, "taker_buy_quote": 8078.98896 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0166, "close": 0.0166, "volume": 478083.8, "close_time": 1765000799999, "quote_volume": 7963.82658, "trades": 50, "taker_buy_base": 9720.2, "taker_buy_quote": 162.48474 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0165, "close": 0.0168, "volume": 2058245.3, "close_time": 1765004399999, "quote_volume": 34281.11616, "trades": 177, "taker_buy_base": 1300993.7, "taker_buy_quote": 21689.80001 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0167, "high": 0.0171, "low": 0.0167, "close": 0.0171, "volume": 3256002.5, "close_time": 1765007999999, "quote_volume": 55075.06616, "trades": 222, "taker_buy_base": 2079732.4, "taker_buy_quote": 35213.03931 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.017, "high": 0.0173, "low": 0.017, "close": 0.0171, "volume": 7878183.4, "close_time": 1765011599999, "quote_volume": 135523.9304, "trades": 525, "taker_buy_base": 4134589.2, "taker_buy_quote": 71188.68238 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0169, "close": 0.0169, "volume": 5190115.6, "close_time": 1765015199999, "quote_volume": 88803.78264, "trades": 343, "taker_buy_base": 1827901.1, "taker_buy_quote": 31346.32547 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0169, "high": 0.017, "low": 0.0168, "close": 0.0168, "volume": 1999950.9, "close_time": 1765018799999, "quote_volume": 33801.1466, "trades": 109, "taker_buy_base": 891785.8, "taker_buy_quote": 15079.09318 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0168, "high": 0.017, "low": 0.0168, "close": 0.017, "volume": 2177919.6, "close_time": 1765022399999, "quote_volume": 36866.95499, "trades": 142, "taker_buy_base": 1231677.0, "taker_buy_quote": 20842.90429 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0169, "high": 0.017, "low": 0.0168, "close": 0.0168, "volume": 3419620.7, "close_time": 1765025999999, "quote_volume": 58028.90024, "trades": 159, "taker_buy_base": 1678518.7, "taker_buy_quote": 28526.79918 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.0169, "high": 0.017, "low": 0.0169, "close": 0.017, "volume": 1194464.8, "close_time": 1765029599999, "quote_volume": 20203.87972, "trades": 69, "taker_buy_base": 799386.8, "taker_buy_quote": 13527.06152 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 2895494.7, "close_time": 1765033199999, "quote_volume": 49379.45566, "trades": 178, "taker_buy_base": 1487484.1, "taker_buy_quote": 25354.69619 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0168, "close": 0.0171, "volume": 2590414.9, "close_time": 1765036799999, "quote_volume": 44022.15709, "trades": 149, "taker_buy_base": 1719429.1, "taker_buy_quote": 29256.46378 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0172, "high": 0.018, "low": 0.017, "close": 0.0174, "volume": 25307521.4, "close_time": 1765040399999, "quote_volume": 446540.61047, "trades": 1575, "taker_buy_base": 13131637.1, "taker_buy_quote": 231930.47446 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0173, "close": 0.0176, "volume": 4585975.0, "close_time": 1765043999999, "quote_volume": 79991.58925, "trades": 346, "taker_buy_base": 2564619.1, "taker_buy_quote": 44783.34348 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0173, "close": 0.0175, "volume": 7891332.8, "close_time": 1765047599999, "quote_volume": 137817.78876, "trades": 508, "taker_buy_base": 3603608.6, "taker_buy_quote": 63037.02992 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0175, "high": 0.0178, "low": 0.0172, "close": 0.0173, "volume": 9364843.9, "close_time": 1765051199999, "quote_volume": 163573.32794, "trades": 870, "taker_buy_base": 4950136.6, "taker_buy_quote": 86557.29453 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0172, "close": 0.0174, "volume": 2871375.7, "close_time": 1765054799999, "quote_volume": 49721.16349, "trades": 377, "taker_buy_base": 1103386.6, "taker_buy_quote": 19122.83863 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0173, "close": 0.0175, "volume": 6555641.2, "close_time": 1765058399999, "quote_volume": 114075.884, "trades": 450, "taker_buy_base": 3078517.0, "taker_buy_quote": 53561.19593 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0172, "close": 0.0173, "volume": 3612571.3, "close_time": 1765061999999, "quote_volume": 62684.00756, "trades": 250, "taker_buy_base": 1237871.6, "taker_buy_quote": 21501.41927 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0172, "volume": 2533621.9, "close_time": 1765065599999, "quote_volume": 43533.94391, "trades": 268, "taker_buy_base": 1188393.2, "taker_buy_quote": 20429.91193 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0172, "close": 0.0174, "volume": 2437817.6, "close_time": 1765069199999, "quote_volume": 42159.39109, "trades": 188, "taker_buy_base": 1256896.7, "taker_buy_quote": 21750.89529 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0172, "close": 0.0172, "volume": 4304456.8, "close_time": 1765072799999, "quote_volume": 74353.67991, "trades": 326, "taker_buy_base": 1485123.8, "taker_buy_quote": 25670.1409 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0171, "volume": 1782298.7, "close_time": 1765076399999, "quote_volume": 30580.39108, "trades": 130, "taker_buy_base": 665031.5, "taker_buy_quote": 11436.27623 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0171, "close": 0.0172, "volume": 53359.1, "close_time": 1765079999999, "quote_volume": 913.57047, "trades": 16, "taker_buy_base": 11298.6, "taker_buy_quote": 194.33592 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0172, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 1911632.9, "close_time": 1765083599999, "quote_volume": 32764.02779, "trades": 112, "taker_buy_base": 1280209.4, "taker_buy_quote": 21941.5887 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0171, "close": 0.0172, "volume": 1016356.1, "close_time": 1765087199999, "quote_volume": 17480.13173, "trades": 63, "taker_buy_base": 404906.8, "taker_buy_quote": 6964.39696 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0171, "close": 0.0172, "volume": 382533.3, "close_time": 1765090799999, "quote_volume": 6566.89936, "trades": 54, "taker_buy_base": 255799.3, "taker_buy_quote": 4399.74796 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0169, "close": 0.017, "volume": 3799183.6, "close_time": 1765094399999, "quote_volume": 64707.50803, "trades": 426, "taker_buy_base": 1222497.5, "taker_buy_quote": 20830.74787 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 2874899.6, "close_time": 1765097999999, "quote_volume": 48846.78298, "trades": 181, "taker_buy_base": 1475614.2, "taker_buy_quote": 25112.25682 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0169, "high": 0.017, "low": 0.0167, "close": 0.0168, "volume": 2401351.2, "close_time": 1765101599999, "quote_volume": 40424.26155, "trades": 169, "taker_buy_base": 1033625.4, "taker_buy_quote": 17392.36979 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0168, "close": 0.0168, "volume": 1850498.9, "close_time": 1765105199999, "quote_volume": 31102.37005, "trades": 121, "taker_buy_base": 814171.8, "taker_buy_quote": 13692.07477 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 1858605.2, "close_time": 1765108799999, "quote_volume": 31231.96801, "trades": 143, "taker_buy_base": 1125369.1, "taker_buy_quote": 18913.72838 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0169, "high": 0.017, "low": 0.0167, "close": 0.0169, "volume": 2880840.7, "close_time": 1765112399999, "quote_volume": 48531.51151, "trades": 228, "taker_buy_base": 1389822.5, "taker_buy_quote": 23429.78693 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0167, "volume": 5975967.3, "close_time": 1765115999999, "quote_volume": 100127.43663, "trades": 496, "taker_buy_base": 2830290.2, "taker_buy_quote": 47456.32882 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0161, "close": 0.0164, "volume": 14317281.7, "close_time": 1765119599999, "quote_volume": 235741.20402, "trades": 936, "taker_buy_base": 6324582.0, "taker_buy_quote": 103999.16139 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0164, "high": 0.0169, "low": 0.0163, "close": 0.0169, "volume": 6561888.2, "close_time": 1765123199999, "quote_volume": 109247.35371, "trades": 321, "taker_buy_base": 4148934.7, "taker_buy_quote": 69125.56694 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0166, "close": 0.0167, "volume": 3742394.8, "close_time": 1765126799999, "quote_volume": 62729.06001, "trades": 193, "taker_buy_base": 1232782.1, "taker_buy_quote": 20666.42689 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0167, "high": 0.0172, "low": 0.0167, "close": 0.0171, "volume": 4674523.5, "close_time": 1765130399999, "quote_volume": 79240.34052, "trades": 272, "taker_buy_base": 3062687.8, "taker_buy_quote": 51813.72495 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0171, "close": 0.0172, "volume": 1128861.1, "close_time": 1765133999999, "quote_volume": 19314.25019, "trades": 86, "taker_buy_base": 336335.0, "taker_buy_quote": 5762.05388 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0169, "close": 0.017, "volume": 1627654.0, "close_time": 1765137599999, "quote_volume": 27735.00314, "trades": 110, "taker_buy_base": 862735.0, "taker_buy_quote": 14713.55501 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0171, "high": 0.0171, "low": 0.017, "close": 0.0171, "volume": 1248535.6, "close_time": 1765141199999, "quote_volume": 21339.24555, "trades": 89, "taker_buy_base": 466616.4, "taker_buy_quote": 7979.14044 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0166, "close": 0.0168, "volume": 3389394.6, "close_time": 1765144799999, "quote_volume": 57012.73759, "trades": 189, "taker_buy_base": 1400759.1, "taker_buy_quote": 23539.88468 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0163, "close": 0.0166, "volume": 8927749.1, "close_time": 1765148399999, "quote_volume": 147494.59526, "trades": 912, "taker_buy_base": 3860886.6, "taker_buy_quote": 63821.53441 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0165, "close": 0.0166, "volume": 2346622.5, "close_time": 1765151999999, "quote_volume": 38738.47665, "trades": 283, "taker_buy_base": 1386802.7, "taker_buy_quote": 22901.44995 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 3410748.2, "close_time": 1765155599999, "quote_volume": 56353.17417, "trades": 300, "taker_buy_base": 1501119.5, "taker_buy_quote": 24821.57376 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0165, "high": 0.0168, "low": 0.0165, "close": 0.0166, "volume": 4780619.6, "close_time": 1765159199999, "quote_volume": 79605.64816, "trades": 315, "taker_buy_base": 2497750.5, "taker_buy_quote": 41608.10419 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 1265762.8, "close_time": 1765162799999, "quote_volume": 21079.49901, "trades": 130, "taker_buy_base": 541084.5, "taker_buy_quote": 9036.18387 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0167, "high": 0.017, "low": 0.0167, "close": 0.0168, "volume": 2382937.7, "close_time": 1765166399999, "quote_volume": 40200.01089, "trades": 161, "taker_buy_base": 1679883.5, "taker_buy_quote": 28326.42251 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 2492167.7, "close_time": 1765169999999, "quote_volume": 42237.06902, "trades": 174, "taker_buy_base": 1023913.7, "taker_buy_quote": 17352.02319 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.017, "high": 0.0171, "low": 0.017, "close": 0.0171, "volume": 335843.1, "close_time": 1765173599999, "quote_volume": 5716.40296, "trades": 44, "taker_buy_base": 70702.6, "taker_buy_quote": 1209.01446 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 1423735.1, "close_time": 1765177199999, "quote_volume": 24333.15871, "trades": 136, "taker_buy_base": 947309.4, "taker_buy_quote": 16216.4326 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0171, "close": 0.0172, "volume": 1768011.0, "close_time": 1765180799999, "quote_volume": 30362.69331, "trades": 159, "taker_buy_base": 1064556.8, "taker_buy_quote": 18302.73855 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0172, "high": 0.0173, "low": 0.017, "close": 0.0172, "volume": 1181582.4, "close_time": 1765184399999, "quote_volume": 20254.50407, "trades": 218, "taker_buy_base": 574208.1, "taker_buy_quote": 9858.90891 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0172, "high": 0.0174, "low": 0.0172, "close": 0.0173, "volume": 2429669.2, "close_time": 1765187999999, "quote_volume": 41960.75014, "trades": 376, "taker_buy_base": 1252092.9, "taker_buy_quote": 21620.66072 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0171, "volume": 1810199.8, "close_time": 1765191599999, "quote_volume": 31115.38721, "trades": 206, "taker_buy_base": 594121.7, "taker_buy_quote": 10219.81735 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0172, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 925776.4, "close_time": 1765195199999, "quote_volume": 15807.92899, "trades": 57, "taker_buy_base": 224068.9, "taker_buy_quote": 3831.89361 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.017, "volume": 1361519.2, "close_time": 1765198799999, "quote_volume": 23209.42488, "trades": 164, "taker_buy_base": 348912.0, "taker_buy_quote": 5967.06468 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0171, "high": 0.0171, "low": 0.017, "close": 0.0171, "volume": 1310524.0, "close_time": 1765202399999, "quote_volume": 22356.02537, "trades": 85, "taker_buy_base": 589256.5, "taker_buy_quote": 10070.59915 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 5584519.3, "close_time": 1765205999999, "quote_volume": 95357.84178, "trades": 295, "taker_buy_base": 2974594.1, "taker_buy_quote": 50836.08309 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0168, "close": 0.0169, "volume": 11346753.5, "close_time": 1765209599999, "quote_volume": 192449.33437, "trades": 660, "taker_buy_base": 6910971.9, "taker_buy_quote": 117255.80846 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0169, "high": 0.0173, "low": 0.0168, "close": 0.017, "volume": 6888329.7, "close_time": 1765213199999, "quote_volume": 116971.45289, "trades": 434, "taker_buy_base": 3178019.2, "taker_buy_quote": 53992.20446 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.017, "high": 0.0171, "low": 0.0168, "close": 0.0169, "volume": 2403427.4, "close_time": 1765216799999, "quote_volume": 40728.00012, "trades": 225, "taker_buy_base": 1263163.0, "taker_buy_quote": 21399.77519 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0169, "high": 0.017, "low": 0.0167, "close": 0.0167, "volume": 3500878.8, "close_time": 1765220399999, "quote_volume": 58988.80927, "trades": 289, "taker_buy_base": 1777680.0, "taker_buy_quote": 29988.62061 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 1404377.7, "close_time": 1765223999999, "quote_volume": 23555.7735, "trades": 102, "taker_buy_base": 848835.6, "taker_buy_quote": 14255.89121 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0168, "high": 0.017, "low": 0.0168, "close": 0.0168, "volume": 1793897.4, "close_time": 1765227599999, "quote_volume": 30199.66693, "trades": 144, "taker_buy_base": 1000897.0, "taker_buy_quote": 16857.03843 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0168, "high": 0.017, "low": 0.0168, "close": 0.0169, "volume": 1297665.1, "close_time": 1765231199999, "quote_volume": 21936.70079, "trades": 317, "taker_buy_base": 975795.1, "taker_buy_quote": 16499.12803 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0169, "high": 0.017, "low": 0.0168, "close": 0.0168, "volume": 1669769.1, "close_time": 1765234799999, "quote_volume": 28146.67768, "trades": 589, "taker_buy_base": 475046.4, "taker_buy_quote": 8031.58479 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 819634.4, "close_time": 1765238399999, "quote_volume": 13739.83251, "trades": 115, "taker_buy_base": 244972.1, "taker_buy_quote": 4115.53128 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0166, "close": 0.0166, "volume": 2930860.5, "close_time": 1765241999999, "quote_volume": 49009.53768, "trades": 288, "taker_buy_base": 1419972.4, "taker_buy_quote": 23781.09677 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0164, "close": 0.0164, "volume": 4705986.0, "close_time": 1765245599999, "quote_volume": 77899.79081, "trades": 731, "taker_buy_base": 2168857.1, "taker_buy_quote": 35968.74293 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0164, "close": 0.0164, "volume": 1528899.0, "close_time": 1765249199999, "quote_volume": 25247.13123, "trades": 271, "taker_buy_base": 644182.1, "taker_buy_quote": 10651.56425 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0165, "volume": 1960254.8, "close_time": 1765252799999, "quote_volume": 32214.15912, "trades": 351, "taker_buy_base": 931862.7, "taker_buy_quote": 15348.50662 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0162, "close": 0.0163, "volume": 3061590.5, "close_time": 1765256399999, "quote_volume": 50159.01812, "trades": 503, "taker_buy_base": 2029548.6, "taker_buy_quote": 33273.97739 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0162, "close": 0.0164, "volume": 2662249.2, "close_time": 1765259999999, "quote_volume": 43513.89703, "trades": 410, "taker_buy_base": 1034165.4, "taker_buy_quote": 16927.11499 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0163, "close": 0.0164, "volume": 1647869.5, "close_time": 1765263599999, "quote_volume": 27038.0605, "trades": 302, "taker_buy_base": 855444.2, "taker_buy_quote": 14049.58354 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 1090417.5, "close_time": 1765267199999, "quote_volume": 18008.44609, "trades": 234, "taker_buy_base": 715115.5, "taker_buy_quote": 11827.05479 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 2490770.1, "close_time": 1765270799999, "quote_volume": 41222.30133, "trades": 288, "taker_buy_base": 1469003.3, "taker_buy_quote": 24353.86825 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0164, "close": 0.0164, "volume": 805299.5, "close_time": 1765274399999, "quote_volume": 13229.46674, "trades": 194, "taker_buy_base": 390477.6, "taker_buy_quote": 6425.55448 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0163, "close": 0.0165, "volume": 6576969.2, "close_time": 1765277999999, "quote_volume": 108407.19909, "trades": 521, "taker_buy_base": 3500867.8, "taker_buy_quote": 57867.8321 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0165, "close": 0.0165, "volume": 806337.0, "close_time": 1765281599999, "quote_volume": 13369.47005, "trades": 188, "taker_buy_base": 360754.3, "taker_buy_quote": 5988.95256 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0165, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 1793547.4, "close_time": 1765285199999, "quote_volume": 29931.30154, "trades": 225, "taker_buy_base": 1239756.6, "taker_buy_quote": 20714.00821 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 2755521.2, "close_time": 1765288799999, "quote_volume": 46272.9601, "trades": 181, "taker_buy_base": 1574859.7, "taker_buy_quote": 26461.04743 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0166, "close": 0.0168, "volume": 3331631.1, "close_time": 1765292399999, "quote_volume": 55947.13943, "trades": 221, "taker_buy_base": 1733087.9, "taker_buy_quote": 29101.45074 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0169, "high": 0.0176, "low": 0.0168, "close": 0.0175, "volume": 10477801.2, "close_time": 1765295999999, "quote_volume": 180743.78267, "trades": 838, "taker_buy_base": 6104539.9, "taker_buy_quote": 105287.88307 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0176, "high": 0.018, "low": 0.0176, "close": 0.0178, "volume": 13763261.6, "close_time": 1765299599999, "quote_volume": 244037.56057, "trades": 1009, "taker_buy_base": 6939764.8, "taker_buy_quote": 123111.51671 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0178, "high": 0.018, "low": 0.0177, "close": 0.0178, "volume": 6130770.9, "close_time": 1765303199999, "quote_volume": 109403.80823, "trades": 446, "taker_buy_base": 2757847.8, "taker_buy_quote": 49281.21305 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0176, "close": 0.0177, "volume": 3153194.1, "close_time": 1765306799999, "quote_volume": 55800.31531, "trades": 226, "taker_buy_base": 866928.7, "taker_buy_quote": 15384.67526 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0176, "close": 0.0177, "volume": 2735386.3, "close_time": 1765310399999, "quote_volume": 48489.23411, "trades": 205, "taker_buy_base": 1591213.5, "taker_buy_quote": 28241.09617 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0174, "close": 0.0176, "volume": 4019319.3, "close_time": 1765313999999, "quote_volume": 70522.68419, "trades": 282, "taker_buy_base": 1900430.1, "taker_buy_quote": 33373.42332 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0172, "close": 0.0173, "volume": 2561007.1, "close_time": 1765317599999, "quote_volume": 44559.35579, "trades": 160, "taker_buy_base": 1249287.1, "taker_buy_quote": 21721.10071 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0173, "high": 0.0175, "low": 0.0173, "close": 0.0174, "volume": 5736443.8, "close_time": 1765321199999, "quote_volume": 100175.79768, "trades": 309, "taker_buy_base": 4167659.1, "taker_buy_quote": 72860.42562 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0174, "close": 0.0175, "volume": 2224718.8, "close_time": 1765324799999, "quote_volume": 38953.69332, "trades": 154, "taker_buy_base": 1062578.2, "taker_buy_quote": 18638.44379 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0175, "high": 0.0178, "low": 0.0174, "close": 0.0175, "volume": 25055025.7, "close_time": 1765328399999, "quote_volume": 440614.56624, "trades": 2430, "taker_buy_base": 17867249.0, "taker_buy_quote": 314284.89221 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0174, "close": 0.0175, "volume": 15891731.5, "close_time": 1765331999999, "quote_volume": 278921.81097, "trades": 2333, "taker_buy_base": 8911379.8, "taker_buy_quote": 156592.70717 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0175, "high": 0.018, "low": 0.0174, "close": 0.0179, "volume": 9859805.3, "close_time": 1765335599999, "quote_volume": 173812.66344, "trades": 1077, "taker_buy_base": 5122153.9, "taker_buy_quote": 90522.52454 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0178, "high": 0.018, "low": 0.0176, "close": 0.0178, "volume": 6936721.1, "close_time": 1765339199999, "quote_volume": 123681.85291, "trades": 508, "taker_buy_base": 2821098.6, "taker_buy_quote": 50358.02681 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0176, "close": 0.0178, "volume": 4025416.3, "close_time": 1765342799999, "quote_volume": 71405.82057, "trades": 315, "taker_buy_base": 1816660.4, "taker_buy_quote": 32292.21649 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0177, "close": 0.0179, "volume": 8226492.8, "close_time": 1765346399999, "quote_volume": 147414.35754, "trades": 707, "taker_buy_base": 4652444.3, "taker_buy_quote": 83378.77443 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0179, "high": 0.0186, "low": 0.0177, "close": 0.018, "volume": 25058323.9, "close_time": 1765349999999, "quote_volume": 454352.26334, "trades": 1288, "taker_buy_base": 12865894.7, "taker_buy_quote": 233340.99998 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0181, "high": 0.021, "low": 0.0179, "close": 0.0197, "volume": 121758239.7, "close_time": 1765353599999, "quote_volume": 2361507.76109, "trades": 9436, "taker_buy_base": 54434878.8, "taker_buy_quote": 1057087.51049 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0196, "high": 0.0206, "low": 0.0184, "close": 0.0185, "volume": 80035276.8, "close_time": 1765357199999, "quote_volume": 1550387.59995, "trades": 6423, "taker_buy_base": 36416455.3, "taker_buy_quote": 707518.91044 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0185, "high": 0.0189, "low": 0.0182, "close": 0.0185, "volume": 29682053.3, "close_time": 1765360799999, "quote_volume": 548094.41699, "trades": 2947, "taker_buy_base": 14604364.0, "taker_buy_quote": 270201.50961 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0184, "high": 0.0186, "low": 0.018, "close": 0.0184, "volume": 19893515.4, "close_time": 1765364399999, "quote_volume": 362881.95888, "trades": 1699, "taker_buy_base": 12122647.4, "taker_buy_quote": 221528.41844 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0184, "high": 0.0192, "low": 0.0184, "close": 0.0186, "volume": 31926987.5, "close_time": 1765367999999, "quote_volume": 598730.08548, "trades": 1965, "taker_buy_base": 16915708.5, "taker_buy_quote": 317399.67419 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0181, "close": 0.0182, "volume": 11504350.9, "close_time": 1765371599999, "quote_volume": 210262.07962, "trades": 863, "taker_buy_base": 5234281.5, "taker_buy_quote": 95697.42733 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0181, "close": 0.0185, "volume": 9040558.7, "close_time": 1765375199999, "quote_volume": 165765.98748, "trades": 638, "taker_buy_base": 5599336.6, "taker_buy_quote": 102763.44739 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0183, "close": 0.0185, "volume": 13747416.9, "close_time": 1765378799999, "quote_volume": 254093.46275, "trades": 900, "taker_buy_base": 7014008.1, "taker_buy_quote": 129699.99724 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0181, "close": 0.0183, "volume": 8257059.7, "close_time": 1765382399999, "quote_volume": 150926.61296, "trades": 672, "taker_buy_base": 3247049.7, "taker_buy_quote": 59391.77234 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0179, "close": 0.0182, "volume": 10831154.0, "close_time": 1765385999999, "quote_volume": 196000.93129, "trades": 728, "taker_buy_base": 5071448.1, "taker_buy_quote": 91827.27894 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.0181, "volume": 7148898.9, "close_time": 1765389599999, "quote_volume": 129135.0145, "trades": 449, "taker_buy_base": 3160355.7, "taker_buy_quote": 57150.37404 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.018, "high": 0.0183, "low": 0.0179, "close": 0.0181, "volume": 7458870.9, "close_time": 1765393199999, "quote_volume": 134735.48984, "trades": 418, "taker_buy_base": 3394307.3, "taker_buy_quote": 61422.85393 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.0181, "high": 0.0183, "low": 0.0179, "close": 0.0182, "volume": 17323050.2, "close_time": 1765396799999, "quote_volume": 314124.56469, "trades": 1088, "taker_buy_base": 9285531.8, "taker_buy_quote": 168473.64457 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0181, "high": 0.0185, "low": 0.018, "close": 0.018, "volume": 9567906.8, "close_time": 1765400399999, "quote_volume": 174518.80333, "trades": 680, "taker_buy_base": 4297164.0, "taker_buy_quote": 78458.48435 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.018, "high": 0.018, "low": 0.0175, "close": 0.0177, "volume": 6815451.1, "close_time": 1765403999999, "quote_volume": 121265.29724, "trades": 407, "taker_buy_base": 2351745.2, "taker_buy_quote": 41954.44766 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0173, "close": 0.0178, "volume": 5657410.8, "close_time": 1765407599999, "quote_volume": 99235.62961, "trades": 455, "taker_buy_base": 2950896.2, "taker_buy_quote": 51820.76387 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0176, "close": 0.0176, "volume": 2376343.3, "close_time": 1765411199999, "quote_volume": 42145.65108, "trades": 263, "taker_buy_base": 1136841.5, "taker_buy_quote": 20179.55067 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0172, "close": 0.0173, "volume": 4928726.2, "close_time": 1765414799999, "quote_volume": 85812.26861, "trades": 367, "taker_buy_base": 2502703.5, "taker_buy_quote": 43678.20128 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0171, "close": 0.0171, "volume": 3751091.8, "close_time": 1765418399999, "quote_volume": 64509.03095, "trades": 433, "taker_buy_base": 1556964.4, "taker_buy_quote": 26816.14164 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 6644095.3, "close_time": 1765421999999, "quote_volume": 112873.04181, "trades": 571, "taker_buy_base": 3229569.2, "taker_buy_quote": 54927.62562 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.0169, "high": 0.017, "low": 0.0167, "close": 0.0168, "volume": 7503938.1, "close_time": 1765425599999, "quote_volume": 126297.98358, "trades": 984, "taker_buy_base": 3294914.4, "taker_buy_quote": 55526.46567 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0167, "high": 0.0171, "low": 0.0167, "close": 0.0171, "volume": 4065819.6, "close_time": 1765429199999, "quote_volume": 68531.15167, "trades": 393, "taker_buy_base": 2608164.6, "taker_buy_quote": 43993.02443 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.017, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 3816776.1, "close_time": 1765432799999, "quote_volume": 65137.96311, "trades": 389, "taker_buy_base": 2598644.9, "taker_buy_quote": 44332.69578 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 1657826.5, "close_time": 1765436399999, "quote_volume": 28375.20848, "trades": 169, "taker_buy_base": 858782.9, "taker_buy_quote": 14714.08426 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 2698865.1, "close_time": 1765439999999, "quote_volume": 45966.94965, "trades": 568, "taker_buy_base": 1413993.0, "taker_buy_quote": 24104.25871 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0168, "close": 0.017, "volume": 2250419.2, "close_time": 1765443599999, "quote_volume": 38115.67122, "trades": 292, "taker_buy_base": 1019855.8, "taker_buy_quote": 17283.58292 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 2430601.0, "close_time": 1765447199999, "quote_volume": 41291.465, "trades": 308, "taker_buy_base": 1457463.1, "taker_buy_quote": 24784.0167 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.017, "high": 0.017, "low": 0.0169, "close": 0.0169, "volume": 2518644.1, "close_time": 1765450799999, "quote_volume": 42711.43539, "trades": 118, "taker_buy_base": 1189977.7, "taker_buy_quote": 20205.3619 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0169, "close": 0.017, "volume": 2679249.5, "close_time": 1765454399999, "quote_volume": 45699.35896, "trades": 328, "taker_buy_base": 1790468.6, "taker_buy_quote": 30546.29877 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.0169, "volume": 5972882.1, "close_time": 1765457999999, "quote_volume": 101542.04635, "trades": 498, "taker_buy_base": 3690895.0, "taker_buy_quote": 62804.60202 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.017, "high": 0.0171, "low": 0.0168, "close": 0.017, "volume": 3730684.0, "close_time": 1765461599999, "quote_volume": 63211.62603, "trades": 394, "taker_buy_base": 1701912.9, "taker_buy_quote": 28885.61778 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.017, "high": 0.0172, "low": 0.0168, "close": 0.017, "volume": 9319363.9, "close_time": 1765465199999, "quote_volume": 158147.21799, "trades": 619, "taker_buy_base": 5254547.0, "taker_buy_quote": 89270.42916 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0168, "close": 0.017, "volume": 6221176.7, "close_time": 1765468799999, "quote_volume": 105566.05201, "trades": 501, "taker_buy_base": 3452071.8, "taker_buy_quote": 58624.87254 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.017, "high": 0.017, "low": 0.0168, "close": 0.0168, "volume": 5210129.4, "close_time": 1765472399999, "quote_volume": 87771.15457, "trades": 461, "taker_buy_base": 2061934.4, "taker_buy_quote": 34792.12398 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0168, "high": 0.0173, "low": 0.0168, "close": 0.0171, "volume": 8005674.4, "close_time": 1765475999999, "quote_volume": 136645.68814, "trades": 631, "taker_buy_base": 5727849.3, "taker_buy_quote": 97673.72308 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.017, "high": 0.0174, "low": 0.017, "close": 0.0172, "volume": 3641600.5, "close_time": 1765479599999, "quote_volume": 62737.33656, "trades": 296, "taker_buy_base": 2161438.3, "taker_buy_quote": 37239.06573 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0172, "high": 0.0173, "low": 0.017, "close": 0.0171, "volume": 2582971.2, "close_time": 1765483199999, "quote_volume": 44352.54285, "trades": 245, "taker_buy_base": 602664.0, "taker_buy_quote": 10362.56599 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.017, "high": 0.0175, "low": 0.017, "close": 0.0174, "volume": 6296796.4, "close_time": 1765486799999, "quote_volume": 108424.172, "trades": 478, "taker_buy_base": 4145356.5, "taker_buy_quote": 71315.70151 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0173, "high": 0.0176, "low": 0.0173, "close": 0.0174, "volume": 4367291.1, "close_time": 1765490399999, "quote_volume": 76198.90498, "trades": 390, "taker_buy_base": 1892677.8, "taker_buy_quote": 33054.75885 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0172, "close": 0.0173, "volume": 2837386.6, "close_time": 1765493999999, "quote_volume": 49325.66536, "trades": 253, "taker_buy_base": 1665266.6, "taker_buy_quote": 29010.29669 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0172, "volume": 1036068.1, "close_time": 1765497599999, "quote_volume": 17820.29594, "trades": 112, "taker_buy_base": 503720.2, "taker_buy_quote": 8664.18974 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0169, "close": 0.0169, "volume": 3318953.2, "close_time": 1765501199999, "quote_volume": 56577.19587, "trades": 257, "taker_buy_base": 1155049.0, "taker_buy_quote": 19682.67456 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 1460838.9, "close_time": 1765504799999, "quote_volume": 24817.91338, "trades": 150, "taker_buy_base": 986753.3, "taker_buy_quote": 16766.54245 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.017, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 2512008.7, "close_time": 1765508399999, "quote_volume": 42914.17846, "trades": 165, "taker_buy_base": 1597964.3, "taker_buy_quote": 27298.924 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0171, "high": 0.0171, "low": 0.017, "close": 0.017, "volume": 1499010.6, "close_time": 1765511999999, "quote_volume": 25586.85923, "trades": 99, "taker_buy_base": 608156.8, "taker_buy_quote": 10397.09724 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.017, "high": 0.0172, "low": 0.017, "close": 0.017, "volume": 2054880.8, "close_time": 1765515599999, "quote_volume": 35099.25503, "trades": 128, "taker_buy_base": 888505.1, "taker_buy_quote": 15186.42308 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.017, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 1878303.3, "close_time": 1765519199999, "quote_volume": 32072.41995, "trades": 157, "taker_buy_base": 1029228.4, "taker_buy_quote": 17585.55943 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0172, "volume": 3272600.7, "close_time": 1765522799999, "quote_volume": 56412.75455, "trades": 255, "taker_buy_base": 2169384.5, "taker_buy_quote": 37407.8844 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0173, "volume": 1359497.4, "close_time": 1765526399999, "quote_volume": 23400.12517, "trades": 131, "taker_buy_base": 910163.9, "taker_buy_quote": 15675.83898 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0172, "high": 0.0174, "low": 0.0171, "close": 0.0173, "volume": 1878802.2, "close_time": 1765529999999, "quote_volume": 32401.59709, "trades": 177, "taker_buy_base": 1237672.7, "taker_buy_quote": 21360.74736 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0173, "high": 0.0176, "low": 0.0173, "close": 0.0176, "volume": 4518974.2, "close_time": 1765533599999, "quote_volume": 78865.5443, "trades": 292, "taker_buy_base": 2431082.4, "taker_buy_quote": 42453.5118 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0174, "close": 0.0174, "volume": 2265947.5, "close_time": 1765537199999, "quote_volume": 39916.58819, "trades": 149, "taker_buy_base": 1792588.8, "taker_buy_quote": 31612.468 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0173, "close": 0.0174, "volume": 3172055.0, "close_time": 1765540799999, "quote_volume": 55179.28066, "trades": 187, "taker_buy_base": 1646225.8, "taker_buy_quote": 28646.34481 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0173, "close": 0.0174, "volume": 5639256.7, "close_time": 1765544399999, "quote_volume": 97989.41879, "trades": 453, "taker_buy_base": 3267467.1, "taker_buy_quote": 56805.17681 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0172, "close": 0.0173, "volume": 841960.1, "close_time": 1765547999999, "quote_volume": 14545.55126, "trades": 85, "taker_buy_base": 115314.7, "taker_buy_quote": 1995.57004 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0172, "high": 0.0174, "low": 0.0171, "close": 0.0172, "volume": 5167638.4, "close_time": 1765551599999, "quote_volume": 89042.54167, "trades": 337, "taker_buy_base": 2822543.3, "taker_buy_quote": 48666.14057 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0162, "close": 0.0164, "volume": 13637232.9, "close_time": 1765555199999, "quote_volume": 228653.68494, "trades": 1120, "taker_buy_base": 6441590.9, "taker_buy_quote": 108135.43699 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0161, "close": 0.0164, "volume": 11356462.0, "close_time": 1765558799999, "quote_volume": 185303.8477, "trades": 1000, "taker_buy_base": 5659607.7, "taker_buy_quote": 92352.20542 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0164, "close": 0.0164, "volume": 4556653.5, "close_time": 1765562399999, "quote_volume": 75282.4771, "trades": 350, "taker_buy_base": 2267760.4, "taker_buy_quote": 37470.00324 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0164, "high": 0.0167, "low": 0.0164, "close": 0.0165, "volume": 4872246.5, "close_time": 1765565999999, "quote_volume": 80737.03257, "trades": 264, "taker_buy_base": 2987082.4, "taker_buy_quote": 49499.07146 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 3354801.1, "close_time": 1765569599999, "quote_volume": 55348.82571, "trades": 226, "taker_buy_base": 1512971.0, "taker_buy_quote": 24964.4145 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 3326509.3, "close_time": 1765573199999, "quote_volume": 54969.19896, "trades": 272, "taker_buy_base": 1465853.2, "taker_buy_quote": 24263.71957 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0166, "close": 0.0166, "volume": 2737535.4, "close_time": 1765576799999, "quote_volume": 45694.66096, "trades": 243, "taker_buy_base": 1538296.4, "taker_buy_quote": 25677.76194 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0166, "high": 0.017, "low": 0.0166, "close": 0.0169, "volume": 1672246.5, "close_time": 1765580399999, "quote_volume": 28055.31127, "trades": 124, "taker_buy_base": 1166580.8, "taker_buy_quote": 19556.66508 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0168, "close": 0.0168, "volume": 228354.4, "close_time": 1765583999999, "quote_volume": 3850.13335, "trades": 15, "taker_buy_base": 137794.3, "taker_buy_quote": 2328.72367 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0168, "close": 0.0168, "volume": 1454324.9, "close_time": 1765587599999, "quote_volume": 24533.67909, "trades": 273, "taker_buy_base": 421749.4, "taker_buy_quote": 7125.17884 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0168, "close": 0.0168, "volume": 112839.2, "close_time": 1765591199999, "quote_volume": 1899.56177, "trades": 20, "taker_buy_base": 38632.1, "taker_buy_quote": 652.88249 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0168, "close": 0.0168, "volume": 155582.6, "close_time": 1765594799999, "quote_volume": 2614.62898, "trades": 14, "taker_buy_base": 8413.0, "taker_buy_quote": 142.1797 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0168, "high": 0.017, "low": 0.0168, "close": 0.017, "volume": 2027919.5, "close_time": 1765598399999, "quote_volume": 34324.89037, "trades": 308, "taker_buy_base": 1720140.0, "taker_buy_quote": 29123.87572 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.017, "high": 0.017, "low": 0.0169, "close": 0.017, "volume": 248279.9, "close_time": 1765601999999, "quote_volume": 4208.79225, "trades": 27, "taker_buy_base": 128619.4, "taker_buy_quote": 2186.5298 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.017, "high": 0.017, "low": 0.0168, "close": 0.0169, "volume": 1617046.4, "close_time": 1765605599999, "quote_volume": 27416.9645, "trades": 95, "taker_buy_base": 449323.9, "taker_buy_quote": 7619.80057 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0168, "close": 0.0168, "volume": 1333498.8, "close_time": 1765609199999, "quote_volume": 22460.53924, "trades": 138, "taker_buy_base": 397886.3, "taker_buy_quote": 6724.27847 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0168, "high": 0.0173, "low": 0.0168, "close": 0.0171, "volume": 3996100.5, "close_time": 1765612799999, "quote_volume": 67981.55894, "trades": 258, "taker_buy_base": 2226632.9, "taker_buy_quote": 37920.34063 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 1472328.6, "close_time": 1765616399999, "quote_volume": 25177.9937, "trades": 123, "taker_buy_base": 618777.9, "taker_buy_quote": 10582.76456 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 2375349.0, "close_time": 1765619999999, "quote_volume": 40205.43966, "trades": 252, "taker_buy_base": 411339.8, "taker_buy_quote": 6993.67148 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 677851.7, "close_time": 1765623599999, "quote_volume": 11510.92835, "trades": 81, "taker_buy_base": 479172.1, "taker_buy_quote": 8150.19584 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 1155157.4, "close_time": 1765627199999, "quote_volume": 19637.52183, "trades": 164, "taker_buy_base": 400093.4, "taker_buy_quote": 6803.09705 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.0169, "volume": 1416531.0, "close_time": 1765630799999, "quote_volume": 24066.23695, "trades": 252, "taker_buy_base": 470755.7, "taker_buy_quote": 8003.47466 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.017, "high": 0.017, "low": 0.0169, "close": 0.0169, "volume": 211758.2, "close_time": 1765634399999, "quote_volume": 3587.78654, "trades": 117, "taker_buy_base": 90729.6, "taker_buy_quote": 1542.4032 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0169, "high": 0.017, "low": 0.0169, "close": 0.0169, "volume": 1050880.7, "close_time": 1765637999999, "quote_volume": 17841.2828, "trades": 143, "taker_buy_base": 549032.5, "taker_buy_quote": 9333.5525 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 4775053.9, "close_time": 1765641599999, "quote_volume": 81559.80857, "trades": 279, "taker_buy_base": 3076645.0, "taker_buy_quote": 52562.41528 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 3848355.8, "close_time": 1765645199999, "quote_volume": 65831.06056, "trades": 303, "taker_buy_base": 838874.2, "taker_buy_quote": 14377.61025 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0171, "close": 0.0171, "volume": 1525341.9, "close_time": 1765648799999, "quote_volume": 26087.82124, "trades": 105, "taker_buy_base": 561858.4, "taker_buy_quote": 9612.25339 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0171, "close": 0.0171, "volume": 29288.1, "close_time": 1765652399999, "quote_volume": 502.04584, "trades": 25, "taker_buy_base": 12193.3, "taker_buy_quote": 209.72476 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0171, "close": 0.0171, "volume": 1118640.5, "close_time": 1765655999999, "quote_volume": 19246.14903, "trades": 99, "taker_buy_base": 638701.2, "taker_buy_quote": 10996.93106 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 787455.6, "close_time": 1765659599999, "quote_volume": 13432.27563, "trades": 82, "taker_buy_base": 27792.9, "taker_buy_quote": 477.708 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.0171, "volume": 876776.1, "close_time": 1765663199999, "quote_volume": 14906.43404, "trades": 63, "taker_buy_base": 196569.0, "taker_buy_quote": 3342.98475 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 746282.5, "close_time": 1765666799999, "quote_volume": 12685.14397, "trades": 76, "taker_buy_base": 476662.4, "taker_buy_quote": 8103.41517 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0169, "close": 0.0171, "volume": 921773.3, "close_time": 1765670399999, "quote_volume": 15674.2293, "trades": 72, "taker_buy_base": 841766.7, "taker_buy_quote": 14320.5486 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.017, "high": 0.0171, "low": 0.017, "close": 0.0171, "volume": 421703.5, "close_time": 1765673999999, "quote_volume": 7176.62777, "trades": 77, "taker_buy_base": 97382.7, "taker_buy_quote": 1663.17417 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.017, "volume": 1678218.4, "close_time": 1765677599999, "quote_volume": 28713.45966, "trades": 116, "taker_buy_base": 1100719.8, "taker_buy_quote": 18841.82651 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.017, "high": 0.0171, "low": 0.017, "close": 0.017, "volume": 249110.7, "close_time": 1765681199999, "quote_volume": 4252.0814, "trades": 54, "taker_buy_base": 171995.0, "taker_buy_quote": 2941.1145 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 1235990.5, "close_time": 1765684799999, "quote_volume": 21015.26382, "trades": 137, "taker_buy_base": 358129.9, "taker_buy_quote": 6091.90156 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0169, "high": 0.017, "low": 0.0168, "close": 0.0169, "volume": 394859.3, "close_time": 1765688399999, "quote_volume": 6672.13584, "trades": 47, "taker_buy_base": 105814.9, "taker_buy_quote": 1788.62218 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0167, "volume": 581936.8, "close_time": 1765691999999, "quote_volume": 9763.42711, "trades": 35, "taker_buy_base": 21710.7, "taker_buy_quote": 364.73976 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0167, "close": 0.0167, "volume": 1152087.3, "close_time": 1765695599999, "quote_volume": 19242.82936, "trades": 212, "taker_buy_base": 859204.8, "taker_buy_quote": 14351.69161 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0169, "volume": 1633690.2, "close_time": 1765699199999, "quote_volume": 27414.51212, "trades": 132, "taker_buy_base": 1097276.2, "taker_buy_quote": 18435.36209 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 817686.5, "close_time": 1765702799999, "quote_volume": 13772.9727, "trades": 67, "taker_buy_base": 405238.4, "taker_buy_quote": 6843.91604 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0167, "high": 0.017, "low": 0.0167, "close": 0.0168, "volume": 1720352.0, "close_time": 1765706399999, "quote_volume": 29011.72308, "trades": 128, "taker_buy_base": 473257.5, "taker_buy_quote": 7986.33375 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0166, "close": 0.0167, "volume": 2468043.2, "close_time": 1765709999999, "quote_volume": 41351.1311, "trades": 180, "taker_buy_base": 735987.8, "taker_buy_quote": 12348.92167 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0165, "close": 0.0167, "volume": 4102052.5, "close_time": 1765713599999, "quote_volume": 68024.37356, "trades": 332, "taker_buy_base": 1872432.6, "taker_buy_quote": 31088.46104 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 2171361.5, "close_time": 1765717199999, "quote_volume": 36278.71615, "trades": 225, "taker_buy_base": 1628388.1, "taker_buy_quote": 27224.70888 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0166, "close": 0.0167, "volume": 2017575.6, "close_time": 1765720799999, "quote_volume": 33554.05495, "trades": 125, "taker_buy_base": 1087675.1, "taker_buy_quote": 18117.50665 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0165, "close": 0.0166, "volume": 4662274.7, "close_time": 1765724399999, "quote_volume": 77729.14264, "trades": 490, "taker_buy_base": 2630844.1, "taker_buy_quote": 43881.49742 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 1739222.8, "close_time": 1765727999999, "quote_volume": 28871.38825, "trades": 164, "taker_buy_base": 652733.0, "taker_buy_quote": 10835.75757 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0166, "close": 0.0166, "volume": 2704617.2, "close_time": 1765731599999, "quote_volume": 45143.48827, "trades": 218, "taker_buy_base": 1503656.4, "taker_buy_quote": 25109.24688 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0164, "close": 0.0164, "volume": 2463817.1, "close_time": 1765735199999, "quote_volume": 40748.3717, "trades": 183, "taker_buy_base": 888182.6, "taker_buy_quote": 14697.68889 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 1073358.6, "close_time": 1765738799999, "quote_volume": 17742.10902, "trades": 103, "taker_buy_base": 697984.9, "taker_buy_quote": 11545.62361 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0163, "close": 0.0164, "volume": 2313184.7, "close_time": 1765742399999, "quote_volume": 37944.36134, "trades": 219, "taker_buy_base": 935982.6, "taker_buy_quote": 15352.69925 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 2754863.8, "close_time": 1765745999999, "quote_volume": 45291.38704, "trades": 140, "taker_buy_base": 1335619.6, "taker_buy_quote": 21973.64441 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0164, "volume": 2588398.3, "close_time": 1765749599999, "quote_volume": 42422.25371, "trades": 179, "taker_buy_base": 927929.5, "taker_buy_quote": 15219.29132 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0163, "close": 0.0164, "volume": 4034545.9, "close_time": 1765753199999, "quote_volume": 66020.63953, "trades": 210, "taker_buy_base": 2179607.7, "taker_buy_quote": 35735.54326 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0162, "close": 0.0163, "volume": 4657911.8, "close_time": 1765756799999, "quote_volume": 75924.2425, "trades": 311, "taker_buy_base": 1801543.4, "taker_buy_quote": 29376.36085 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0163, "high": 0.0166, "low": 0.0162, "close": 0.0164, "volume": 7406926.1, "close_time": 1765760399999, "quote_volume": 121376.4919, "trades": 479, "taker_buy_base": 4756563.8, "taker_buy_quote": 78092.52896 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0164, "high": 0.0167, "low": 0.0164, "close": 0.0167, "volume": 2048956.4, "close_time": 1765763999999, "quote_volume": 33976.13192, "trades": 250, "taker_buy_base": 1202307.8, "taker_buy_quote": 19962.47494 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0166, "close": 0.0166, "volume": 3865942.1, "close_time": 1765767599999, "quote_volume": 64791.46085, "trades": 213, "taker_buy_base": 2072541.9, "taker_buy_quote": 34760.61595 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 830906.0, "close_time": 1765771199999, "quote_volume": 13818.85297, "trades": 46, "taker_buy_base": 177394.9, "taker_buy_quote": 2962.49483 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 1233688.3, "close_time": 1765774799999, "quote_volume": 20593.7461, "trades": 90, "taker_buy_base": 754898.9, "taker_buy_quote": 12607.06772 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 799118.9, "close_time": 1765778399999, "quote_volume": 13416.22217, "trades": 35, "taker_buy_base": 690833.3, "taker_buy_quote": 11605.99944 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0167, "volume": 4267432.8, "close_time": 1765781999999, "quote_volume": 71718.57925, "trades": 169, "taker_buy_base": 807772.9, "taker_buy_quote": 13617.32724 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0166, "volume": 2846501.7, "close_time": 1765785599999, "quote_volume": 47319.43165, "trades": 245, "taker_buy_base": 820007.4, "taker_buy_quote": 13645.90086 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 1262438.0, "close_time": 1765789199999, "quote_volume": 21054.53499, "trades": 82, "taker_buy_base": 516392.8, "taker_buy_quote": 8623.75976 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0166, "high": 0.017, "low": 0.0166, "close": 0.017, "volume": 5804280.7, "close_time": 1765792799999, "quote_volume": 97395.30173, "trades": 350, "taker_buy_base": 3761256.2, "taker_buy_quote": 63112.71427 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.017, "high": 0.017, "low": 0.0168, "close": 0.017, "volume": 3092439.4, "close_time": 1765796399999, "quote_volume": 52230.32514, "trades": 151, "taker_buy_base": 1370402.6, "taker_buy_quote": 23183.44685 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.017, "high": 0.0178, "low": 0.0169, "close": 0.0174, "volume": 29453835.8, "close_time": 1765799999999, "quote_volume": 512148.09824, "trades": 2051, "taker_buy_base": 15275934.0, "taker_buy_quote": 265527.75116 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0175, "high": 0.0175, "low": 0.017, "close": 0.0171, "volume": 10517635.5, "close_time": 1765803599999, "quote_volume": 181327.98658, "trades": 656, "taker_buy_base": 3964444.4, "taker_buy_quote": 68551.91722 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0168, "close": 0.0169, "volume": 7452129.4, "close_time": 1765807199999, "quote_volume": 126849.39619, "trades": 517, "taker_buy_base": 3225428.5, "taker_buy_quote": 55031.04551 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0162, "close": 0.0165, "volume": 11080708.4, "close_time": 1765810799999, "quote_volume": 184977.44048, "trades": 835, "taker_buy_base": 4392223.3, "taker_buy_quote": 73378.95869 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0161, "close": 0.0163, "volume": 18157934.2, "close_time": 1765814399999, "quote_volume": 295424.7643, "trades": 1246, "taker_buy_base": 8539234.0, "taker_buy_quote": 138984.92608 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0163, "high": 0.0165, "low": 0.016, "close": 0.0161, "volume": 9856583.0, "close_time": 1765817999999, "quote_volume": 159494.20922, "trades": 739, "taker_buy_base": 4545861.3, "taker_buy_quote": 73606.86906 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.016, "high": 0.0162, "low": 0.0158, "close": 0.0159, "volume": 10724258.9, "close_time": 1765821599999, "quote_volume": 171495.84668, "trades": 627, "taker_buy_base": 4302179.5, "taker_buy_quote": 69036.13374 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0157, "close": 0.016, "volume": 7890280.1, "close_time": 1765825199999, "quote_volume": 125299.27136, "trades": 479, "taker_buy_base": 4057129.4, "taker_buy_quote": 64490.15353 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.016, "high": 0.0164, "low": 0.016, "close": 0.0161, "volume": 6842456.6, "close_time": 1765828799999, "quote_volume": 111129.80225, "trades": 455, "taker_buy_base": 2627485.6, "taker_buy_quote": 42661.43096 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.0162, "volume": 2349274.9, "close_time": 1765832399999, "quote_volume": 37890.76135, "trades": 213, "taker_buy_base": 1471773.9, "taker_buy_quote": 23758.76131 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0161, "high": 0.0165, "low": 0.0161, "close": 0.0164, "volume": 2550046.5, "close_time": 1765835999999, "quote_volume": 41579.87163, "trades": 204, "taker_buy_base": 1291938.5, "taker_buy_quote": 21063.45958 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0164, "high": 0.0172, "low": 0.0164, "close": 0.0171, "volume": 30090936.4, "close_time": 1765839599999, "quote_volume": 506203.60774, "trades": 1467, "taker_buy_base": 16480557.5, "taker_buy_quote": 277340.66098 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0171, "high": 0.0179, "low": 0.017, "close": 0.0171, "volume": 28246942.3, "close_time": 1765843199999, "quote_volume": 489126.01884, "trades": 1394, "taker_buy_base": 12733460.5, "taker_buy_quote": 220969.80523 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0167, "close": 0.0168, "volume": 8970617.1, "close_time": 1765846799999, "quote_volume": 150913.66759, "trades": 551, "taker_buy_base": 3808382.9, "taker_buy_quote": 64137.38357 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0168, "high": 0.017, "low": 0.0166, "close": 0.0168, "volume": 7643887.9, "close_time": 1765850399999, "quote_volume": 128565.72044, "trades": 488, "taker_buy_base": 3597277.1, "taker_buy_quote": 60584.95424 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0168, "high": 0.017, "low": 0.0167, "close": 0.0168, "volume": 4124575.0, "close_time": 1765853999999, "quote_volume": 69299.22276, "trades": 298, "taker_buy_base": 1920607.8, "taker_buy_quote": 32307.29497 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0168, "high": 0.017, "low": 0.0166, "close": 0.0169, "volume": 4766938.5, "close_time": 1765857599999, "quote_volume": 80174.8885, "trades": 246, "taker_buy_base": 3186063.5, "taker_buy_quote": 53638.98341 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0166, "close": 0.0167, "volume": 7419972.5, "close_time": 1765861199999, "quote_volume": 123962.98712, "trades": 426, "taker_buy_base": 2515726.2, "taker_buy_quote": 42061.31203 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0166, "high": 0.0169, "low": 0.0166, "close": 0.0167, "volume": 5982475.7, "close_time": 1765864799999, "quote_volume": 100173.8334, "trades": 324, "taker_buy_base": 3414504.8, "taker_buy_quote": 57193.91533 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0166, "volume": 1909652.6, "close_time": 1765868399999, "quote_volume": 31921.22748, "trades": 146, "taker_buy_base": 538701.8, "taker_buy_quote": 9013.80926 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0163, "close": 0.0165, "volume": 4516555.0, "close_time": 1765871999999, "quote_volume": 74564.5116, "trades": 337, "taker_buy_base": 1494406.5, "taker_buy_quote": 24693.61845 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0162, "close": 0.0164, "volume": 5358872.1, "close_time": 1765875599999, "quote_volume": 87866.79732, "trades": 558, "taker_buy_base": 1734530.0, "taker_buy_quote": 28503.22452 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0163, "close": 0.0163, "volume": 1354626.8, "close_time": 1765879199999, "quote_volume": 22178.65559, "trades": 102, "taker_buy_base": 507272.9, "taker_buy_quote": 8319.57937 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0164, "high": 0.0167, "low": 0.0163, "close": 0.0165, "volume": 4255766.6, "close_time": 1765882799999, "quote_volume": 70150.28437, "trades": 316, "taker_buy_base": 2170576.6, "taker_buy_quote": 35824.00105 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0165, "close": 0.0165, "volume": 692442.0, "close_time": 1765886399999, "quote_volume": 11450.07122, "trades": 101, "taker_buy_base": 247782.2, "taker_buy_quote": 4113.18452 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0163, "close": 0.0165, "volume": 2825431.9, "close_time": 1765889999999, "quote_volume": 46454.65339, "trades": 297, "taker_buy_base": 1138851.8, "taker_buy_quote": 18743.26988 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0162, "close": 0.0163, "volume": 4043857.3, "close_time": 1765893599999, "quote_volume": 66271.48718, "trades": 393, "taker_buy_base": 1401050.9, "taker_buy_quote": 23012.04459 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0161, "close": 0.0164, "volume": 5597648.7, "close_time": 1765897199999, "quote_volume": 91388.7238, "trades": 469, "taker_buy_base": 2740515.2, "taker_buy_quote": 44746.99132 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0163, "close": 0.0166, "volume": 5599719.9, "close_time": 1765900799999, "quote_volume": 91723.29229, "trades": 387, "taker_buy_base": 3448360.7, "taker_buy_quote": 56525.17386 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0163, "close": 0.0165, "volume": 3827331.0, "close_time": 1765904399999, "quote_volume": 63101.41381, "trades": 272, "taker_buy_base": 1672283.0, "taker_buy_quote": 27557.08673 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0162, "close": 0.0162, "volume": 2332860.0, "close_time": 1765907999999, "quote_volume": 38130.12541, "trades": 148, "taker_buy_base": 740120.6, "taker_buy_quote": 12114.03761 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0161, "close": 0.0163, "volume": 2988207.3, "close_time": 1765911599999, "quote_volume": 48468.78877, "trades": 281, "taker_buy_base": 1218008.1, "taker_buy_quote": 19777.59383 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0161, "close": 0.0162, "volume": 2436883.6, "close_time": 1765915199999, "quote_volume": 39590.78426, "trades": 196, "taker_buy_base": 1348520.4, "taker_buy_quote": 21921.43584 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0162, "close": 0.0162, "volume": 2650575.9, "close_time": 1765918799999, "quote_volume": 43175.20015, "trades": 195, "taker_buy_base": 1476527.4, "taker_buy_quote": 24067.53872 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0162, "close": 0.0162, "volume": 2175942.7, "close_time": 1765922399999, "quote_volume": 35442.45551, "trades": 122, "taker_buy_base": 1386182.7, "taker_buy_quote": 22592.66301 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0162, "close": 0.0162, "volume": 1445891.5, "close_time": 1765925999999, "quote_volume": 23501.86763, "trades": 87, "taker_buy_base": 705709.7, "taker_buy_quote": 11492.3433 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0162, "close": 0.0162, "volume": 133727.2, "close_time": 1765929599999, "quote_volume": 2174.28705, "trades": 23, "taker_buy_base": 79064.1, "taker_buy_quote": 1288.74483 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0162, "high": 0.0163, "low": 0.0161, "close": 0.0161, "volume": 1313075.9, "close_time": 1765933199999, "quote_volume": 21232.48083, "trades": 56, "taker_buy_base": 208678.7, "taker_buy_quote": 3383.33814 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0161, "high": 0.0163, "low": 0.0161, "close": 0.0162, "volume": 1431849.0, "close_time": 1765936799999, "quote_volume": 23254.69403, "trades": 87, "taker_buy_base": 679689.4, "taker_buy_quote": 11037.76838 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.0161, "volume": 1125027.6, "close_time": 1765940399999, "quote_volume": 18117.1061, "trades": 90, "taker_buy_base": 806877.6, "taker_buy_quote": 12998.58276 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.016, "volume": 900877.5, "close_time": 1765943999999, "quote_volume": 14479.06498, "trades": 44, "taker_buy_base": 48663.6, "taker_buy_quote": 783.86023 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0159, "close": 0.016, "volume": 4283063.9, "close_time": 1765947599999, "quote_volume": 68825.30597, "trades": 285, "taker_buy_base": 2787253.3, "taker_buy_quote": 44821.73353 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.0161, "volume": 1109931.1, "close_time": 1765951199999, "quote_volume": 17767.49054, "trades": 82, "taker_buy_base": 538030.4, "taker_buy_quote": 8618.23343 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.0161, "volume": 2214186.0, "close_time": 1765954799999, "quote_volume": 35657.73259, "trades": 140, "taker_buy_base": 1047298.3, "taker_buy_quote": 16886.31637 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0162, "high": 0.0162, "low": 0.0161, "close": 0.0162, "volume": 1117113.8, "close_time": 1765958399999, "quote_volume": 18081.8407, "trades": 72, "taker_buy_base": 685059.6, "taker_buy_quote": 11097.96552 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.0161, "volume": 3603094.6, "close_time": 1765961999999, "quote_volume": 58097.82495, "trades": 208, "taker_buy_base": 2051813.4, "taker_buy_quote": 33095.9612 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.0161, "volume": 2361589.4, "close_time": 1765965599999, "quote_volume": 38064.99062, "trades": 127, "taker_buy_base": 786641.9, "taker_buy_quote": 12708.49197 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0161, "high": 0.0163, "low": 0.016, "close": 0.0163, "volume": 3199936.0, "close_time": 1765969199999, "quote_volume": 51839.33467, "trades": 197, "taker_buy_base": 2046451.0, "taker_buy_quote": 33186.16069 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0162, "close": 0.0164, "volume": 3866059.7, "close_time": 1765972799999, "quote_volume": 62935.75168, "trades": 196, "taker_buy_base": 1815471.5, "taker_buy_quote": 29596.6232 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0163, "close": 0.0164, "volume": 1598858.6, "close_time": 1765976399999, "quote_volume": 26234.51119, "trades": 147, "taker_buy_base": 712747.0, "taker_buy_quote": 11730.31337 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0165, "volume": 1820368.3, "close_time": 1765979999999, "quote_volume": 29849.90343, "trades": 102, "taker_buy_base": 513284.1, "taker_buy_quote": 8424.49712 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0164, "high": 0.0167, "low": 0.0162, "close": 0.0167, "volume": 7605022.8, "close_time": 1765983599999, "quote_volume": 125088.96792, "trades": 401, "taker_buy_base": 3540049.1, "taker_buy_quote": 58303.2305 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0162, "close": 0.0162, "volume": 8402179.5, "close_time": 1765987199999, "quote_volume": 139045.93609, "trades": 460, "taker_buy_base": 4014770.5, "taker_buy_quote": 66728.53738 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0156, "close": 0.0159, "volume": 13147092.7, "close_time": 1765990799999, "quote_volume": 208748.86821, "trades": 909, "taker_buy_base": 4304002.9, "taker_buy_quote": 68471.22848 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.016, "high": 0.0161, "low": 0.0157, "close": 0.0157, "volume": 6034495.8, "close_time": 1765994399999, "quote_volume": 95959.71647, "trades": 410, "taker_buy_base": 3619514.6, "taker_buy_quote": 57628.8704 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0154, "close": 0.0155, "volume": 4633647.8, "close_time": 1765997999999, "quote_volume": 72579.00172, "trades": 442, "taker_buy_base": 1637386.7, "taker_buy_quote": 25692.22819 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0155, "high": 0.0157, "low": 0.0154, "close": 0.0157, "volume": 5148903.4, "close_time": 1766001599999, "quote_volume": 80128.4519, "trades": 378, "taker_buy_base": 2715744.1, "taker_buy_quote": 42327.9354 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0156, "close": 0.0157, "volume": 1381519.5, "close_time": 1766005199999, "quote_volume": 21734.43744, "trades": 137, "taker_buy_base": 482835.8, "taker_buy_quote": 7596.13416 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0156, "close": 0.0158, "volume": 2197230.6, "close_time": 1766008799999, "quote_volume": 34429.10728, "trades": 132, "taker_buy_base": 920748.1, "taker_buy_quote": 14465.83197 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0156, "close": 0.0158, "volume": 4068036.8, "close_time": 1766012399999, "quote_volume": 64045.79249, "trades": 280, "taker_buy_base": 2459202.4, "taker_buy_quote": 38763.2336 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0157, "close": 0.0157, "volume": 981049.2, "close_time": 1766015999999, "quote_volume": 15410.74339, "trades": 156, "taker_buy_base": 124460.6, "taker_buy_quote": 1962.30237 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0157, "close": 0.0158, "volume": 538886.2, "close_time": 1766019599999, "quote_volume": 8504.12185, "trades": 166, "taker_buy_base": 404942.2, "taker_buy_quote": 6398.40668 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0159, "high": 0.0159, "low": 0.0156, "close": 0.0156, "volume": 2433171.5, "close_time": 1766023199999, "quote_volume": 38061.926, "trades": 309, "taker_buy_base": 446859.2, "taker_buy_quote": 6997.00642 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0156, "close": 0.0156, "volume": 2297733.5, "close_time": 1766026799999, "quote_volume": 35980.15415, "trades": 171, "taker_buy_base": 632208.3, "taker_buy_quote": 9898.56801 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0154, "close": 0.0154, "volume": 1023190.2, "close_time": 1766030399999, "quote_volume": 15904.7297, "trades": 88, "taker_buy_base": 409102.2, "taker_buy_quote": 6373.72716 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0154, "high": 0.0156, "low": 0.0154, "close": 0.0156, "volume": 1248872.1, "close_time": 1766033999999, "quote_volume": 19364.79512, "trades": 149, "taker_buy_base": 1079985.5, "taker_buy_quote": 16748.57465 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.01559, "high": 0.0156, "low": 0.01527, "close": 0.01538, "volume": 4129228.6, "close_time": 1766037599999, "quote_volume": 63546.870513, "trades": 981, "taker_buy_base": 2366788.4, "taker_buy_quote": 36441.393164 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.01538, "high": 0.01552, "low": 0.01537, "close": 0.01546, "volume": 3465232.7, "close_time": 1766041199999, "quote_volume": 53539.795681, "trades": 252, "taker_buy_base": 1231714.6, "taker_buy_quote": 19018.246106 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.01547, "high": 0.01586, "low": 0.01547, "close": 0.01581, "volume": 7491826.4, "close_time": 1766044799999, "quote_volume": 117437.18081, "trades": 411, "taker_buy_base": 3981161.1, "taker_buy_quote": 62389.886887 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.01581, "high": 0.01613, "low": 0.01572, "close": 0.01596, "volume": 19392132.2, "close_time": 1766048399999, "quote_volume": 308786.885191, "trades": 1124, "taker_buy_base": 9648831.4, "taker_buy_quote": 153585.036363 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.01597, "high": 0.01629, "low": 0.01576, "close": 0.01586, "volume": 13164000.7, "close_time": 1766051999999, "quote_volume": 211543.845843, "trades": 1113, "taker_buy_base": 6742788.7, "taker_buy_quote": 108341.018146 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.01587, "high": 0.01595, "low": 0.01584, "close": 0.01593, "volume": 2107018.4, "close_time": 1766055599999, "quote_volume": 33480.561322, "trades": 265, "taker_buy_base": 815316.1, "taker_buy_quote": 12955.021127 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.01592, "high": 0.01604, "low": 0.01583, "close": 0.016, "volume": 3164172.6, "close_time": 1766059199999, "quote_volume": 50354.902301, "trades": 349, "taker_buy_base": 1699654.8, "taker_buy_quote": 27026.24308 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.01602, "high": 0.01602, "low": 0.0158, "close": 0.01581, "volume": 2675917.1, "close_time": 1766062799999, "quote_volume": 42429.722376, "trades": 314, "taker_buy_base": 1373886.1, "taker_buy_quote": 21783.944324 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.01582, "high": 0.01606, "low": 0.01582, "close": 0.01605, "volume": 5011698.5, "close_time": 1766066399999, "quote_volume": 79910.927636, "trades": 621, "taker_buy_base": 2795269.8, "taker_buy_quote": 44533.183496 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.01606, "high": 0.01619, "low": 0.01576, "close": 0.01595, "volume": 6540057.4, "close_time": 1766069999999, "quote_volume": 104678.249157, "trades": 1336, "taker_buy_base": 2588992.7, "taker_buy_quote": 41387.120963 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.01594, "high": 0.01609, "low": 0.01582, "close": 0.01598, "volume": 2591009.6, "close_time": 1766073599999, "quote_volume": 41330.740132, "trades": 558, "taker_buy_base": 1524626.9, "taker_buy_quote": 24320.332389 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.01598, "high": 0.01601, "low": 0.01583, "close": 0.01589, "volume": 2511372.3, "close_time": 1766077199999, "quote_volume": 39947.211237, "trades": 405, "taker_buy_base": 1299518.7, "taker_buy_quote": 20664.140427 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.01589, "high": 0.01589, "low": 0.0149, "close": 0.01535, "volume": 24122396.1, "close_time": 1766080799999, "quote_volume": 368528.995768, "trades": 3458, "taker_buy_base": 11611419.6, "taker_buy_quote": 177288.736188 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.01533, "high": 0.01541, "low": 0.01502, "close": 0.01508, "volume": 6338582.7, "close_time": 1766084399999, "quote_volume": 96388.432313, "trades": 902, "taker_buy_base": 3177915.4, "taker_buy_quote": 48241.527363 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.01506, "high": 0.01512, "low": 0.01458, "close": 0.01464, "volume": 7376365.5, "close_time": 1766087999999, "quote_volume": 109549.42586, "trades": 1105, "taker_buy_base": 3035829.8, "taker_buy_quote": 45048.769269 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.01464, "high": 0.01493, "low": 0.01461, "close": 0.01486, "volume": 3322265.1, "close_time": 1766091599999, "quote_volume": 49304.666279, "trades": 405, "taker_buy_base": 1338294.1, "taker_buy_quote": 19864.708853 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.01482, "high": 0.01517, "low": 0.01482, "close": 0.01516, "volume": 3404942.2, "close_time": 1766095199999, "quote_volume": 51260.338698, "trades": 293, "taker_buy_base": 2001926.4, "taker_buy_quote": 30114.550795 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.01516, "high": 0.0152, "low": 0.01506, "close": 0.01512, "volume": 1455395.6, "close_time": 1766098799999, "quote_volume": 22055.53757, "trades": 119, "taker_buy_base": 956155.8, "taker_buy_quote": 14494.370782 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.01511, "high": 0.01512, "low": 0.01496, "close": 0.01499, "volume": 1189561.2, "close_time": 1766102399999, "quote_volume": 17862.846258, "trades": 254, "taker_buy_base": 662736.3, "taker_buy_quote": 9951.298184 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.01498, "high": 0.01502, "low": 0.01484, "close": 0.01489, "volume": 1383281.5, "close_time": 1766105999999, "quote_volume": 20684.983371, "trades": 300, "taker_buy_base": 788670.7, "taker_buy_quote": 11804.589767 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.01488, "high": 0.0149, "low": 0.01474, "close": 0.01484, "volume": 1589705.7, "close_time": 1766109599999, "quote_volume": 23557.638198, "trades": 275, "taker_buy_base": 693501.8, "taker_buy_quote": 10271.897437 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.01483, "high": 0.015, "low": 0.01479, "close": 0.01495, "volume": 2119371.1, "close_time": 1766113199999, "quote_volume": 31600.571879, "trades": 382, "taker_buy_base": 1583374.5, "taker_buy_quote": 23612.900173 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.01497, "high": 0.01546, "low": 0.01497, "close": 0.01525, "volume": 2994431.5, "close_time": 1766116799999, "quote_volume": 45713.920482, "trades": 813, "taker_buy_base": 1327248.7, "taker_buy_quote": 20224.907583 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.01525, "high": 0.01539, "low": 0.01524, "close": 0.01539, "volume": 714408.3, "close_time": 1766120399999, "quote_volume": 10937.118035, "trades": 252, "taker_buy_base": 355667.9, "taker_buy_quote": 5443.404556 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.01538, "high": 0.01538, "low": 0.01529, "close": 0.01535, "volume": 549325.8, "close_time": 1766123999999, "quote_volume": 8429.173844, "trades": 157, "taker_buy_base": 271653.0, "taker_buy_quote": 4167.728719 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.01535, "high": 0.01539, "low": 0.0153, "close": 0.01538, "volume": 558052.9, "close_time": 1766127599999, "quote_volume": 8556.710023, "trades": 181, "taker_buy_base": 251843.4, "taker_buy_quote": 3863.363151 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.01538, "high": 0.0156, "low": 0.01535, "close": 0.0154, "volume": 3369416.7, "close_time": 1766131199999, "quote_volume": 52210.580583, "trades": 506, "taker_buy_base": 1986028.0, "taker_buy_quote": 30803.866551 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.01541, "high": 0.01546, "low": 0.01536, "close": 0.01544, "volume": 835683.2, "close_time": 1766134799999, "quote_volume": 12893.329286, "trades": 180, "taker_buy_base": 420313.8, "taker_buy_quote": 6486.859845 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.01544, "high": 0.01544, "low": 0.01532, "close": 0.01534, "volume": 767094.2, "close_time": 1766138399999, "quote_volume": 11794.890728, "trades": 194, "taker_buy_base": 376156.5, "taker_buy_quote": 5785.822248 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.01535, "high": 0.01537, "low": 0.01527, "close": 0.01531, "volume": 615563.3, "close_time": 1766141999999, "quote_volume": 9423.675342, "trades": 180, "taker_buy_base": 314268.8, "taker_buy_quote": 4812.069444 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0153, "high": 0.01539, "low": 0.01526, "close": 0.01537, "volume": 695337.2, "close_time": 1766145599999, "quote_volume": 10669.915914, "trades": 138, "taker_buy_base": 478332.3, "taker_buy_quote": 7340.224476 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.01537, "high": 0.01541, "low": 0.01532, "close": 0.01536, "volume": 1285601.8, "close_time": 1766149199999, "quote_volume": 19760.393788, "trades": 232, "taker_buy_base": 593351.5, "taker_buy_quote": 9124.887456 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.01536, "high": 0.01542, "low": 0.01531, "close": 0.01534, "volume": 1173603.9, "close_time": 1766152799999, "quote_volume": 18015.925696, "trades": 165, "taker_buy_base": 286471.3, "taker_buy_quote": 4406.777946 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.01534, "high": 0.01556, "low": 0.01528, "close": 0.01539, "volume": 2533677.5, "close_time": 1766156399999, "quote_volume": 38952.569271, "trades": 461, "taker_buy_base": 765862.2, "taker_buy_quote": 11781.565111 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.01539, "high": 0.01566, "low": 0.01531, "close": 0.01546, "volume": 5426888.2, "close_time": 1766159999999, "quote_volume": 83850.217844, "trades": 844, "taker_buy_base": 3114026.1, "taker_buy_quote": 48096.664966 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.01546, "high": 0.01568, "low": 0.01545, "close": 0.01546, "volume": 3483747.5, "close_time": 1766163599999, "quote_volume": 54233.551627, "trades": 446, "taker_buy_base": 1452754.9, "taker_buy_quote": 22642.975247 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.01546, "high": 0.0156, "low": 0.01532, "close": 0.01532, "volume": 5937719.0, "close_time": 1766167199999, "quote_volume": 91794.840838, "trades": 715, "taker_buy_base": 2783201.8, "taker_buy_quote": 43017.812425 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.01532, "high": 0.01556, "low": 0.01532, "close": 0.01553, "volume": 3244009.2, "close_time": 1766170799999, "quote_volume": 50044.845231, "trades": 593, "taker_buy_base": 1441288.9, "taker_buy_quote": 22240.856712 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.01554, "high": 0.01579, "low": 0.01554, "close": 0.01576, "volume": 2166586.0, "close_time": 1766174399999, "quote_volume": 34030.92241, "trades": 375, "taker_buy_base": 802880.5, "taker_buy_quote": 12622.239582 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.01575, "high": 0.0159, "low": 0.01574, "close": 0.01579, "volume": 2985938.4, "close_time": 1766177999999, "quote_volume": 47192.335174, "trades": 409, "taker_buy_base": 1277363.0, "taker_buy_quote": 20181.916109 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.01579, "high": 0.01579, "low": 0.01568, "close": 0.01568, "volume": 1298110.3, "close_time": 1766181599999, "quote_volume": 20432.80288, "trades": 161, "taker_buy_base": 568547.8, "taker_buy_quote": 8947.449028 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.01569, "high": 0.0158, "low": 0.01569, "close": 0.01576, "volume": 860257.9, "close_time": 1766185199999, "quote_volume": 13536.565423, "trades": 98, "taker_buy_base": 429281.6, "taker_buy_quote": 6755.715766 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.01577, "high": 0.01577, "low": 0.01567, "close": 0.0157, "volume": 1431812.6, "close_time": 1766188799999, "quote_volume": 22501.186948, "trades": 154, "taker_buy_base": 505409.6, "taker_buy_quote": 7944.081134 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.01569, "high": 0.01569, "low": 0.01562, "close": 0.01564, "volume": 518356.5, "close_time": 1766192399999, "quote_volume": 8109.513459, "trades": 109, "taker_buy_base": 135365.3, "taker_buy_quote": 2118.019862 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.01564, "high": 0.01566, "low": 0.01556, "close": 0.01557, "volume": 1180552.0, "close_time": 1766195999999, "quote_volume": 18436.305518, "trades": 124, "taker_buy_base": 293319.5, "taker_buy_quote": 4586.494999 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.01556, "high": 0.01558, "low": 0.01549, "close": 0.01552, "volume": 914737.7, "close_time": 1766199599999, "quote_volume": 14218.147763, "trades": 163, "taker_buy_base": 459445.9, "taker_buy_quote": 7143.264043 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.01552, "high": 0.01562, "low": 0.01549, "close": 0.01555, "volume": 631820.3, "close_time": 1766203199999, "quote_volume": 9832.196158, "trades": 114, "taker_buy_base": 316388.0, "taker_buy_quote": 4923.350847 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.01555, "high": 0.01555, "low": 0.01543, "close": 0.01544, "volume": 1879584.4, "close_time": 1766206799999, "quote_volume": 29080.988302, "trades": 155, "taker_buy_base": 516364.5, "taker_buy_quote": 7986.71536 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.01544, "high": 0.01557, "low": 0.01544, "close": 0.01552, "volume": 4286971.3, "close_time": 1766210399999, "quote_volume": 66467.000113, "trades": 364, "taker_buy_base": 2801256.7, "taker_buy_quote": 43449.418462 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.01552, "high": 0.01561, "low": 0.01552, "close": 0.01561, "volume": 792512.3, "close_time": 1766213999999, "quote_volume": 12341.505573, "trades": 106, "taker_buy_base": 565924.7, "taker_buy_quote": 8815.551977 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.01561, "high": 0.01574, "low": 0.01559, "close": 0.01574, "volume": 1774210.8, "close_time": 1766217599999, "quote_volume": 27777.157798, "trades": 219, "taker_buy_base": 1003991.5, "taker_buy_quote": 15728.42586 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.01573, "high": 0.01581, "low": 0.01572, "close": 0.01574, "volume": 1575873.9, "close_time": 1766221199999, "quote_volume": 24827.009775, "trades": 255, "taker_buy_base": 445279.4, "taker_buy_quote": 7010.664201 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.01574, "high": 0.01577, "low": 0.01568, "close": 0.0157, "volume": 1100262.5, "close_time": 1766224799999, "quote_volume": 17310.717103, "trades": 121, "taker_buy_base": 495552.7, "taker_buy_quote": 7796.527011 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.01569, "high": 0.0157, "low": 0.01562, "close": 0.01565, "volume": 849665.6, "close_time": 1766228399999, "quote_volume": 13293.520998, "trades": 81, "taker_buy_base": 582466.5, "taker_buy_quote": 9112.982501 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.01566, "high": 0.01595, "low": 0.01566, "close": 0.0159, "volume": 2795256.0, "close_time": 1766231999999, "quote_volume": 44212.540087, "trades": 283, "taker_buy_base": 1616231.1, "taker_buy_quote": 25526.44452 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.01589, "high": 0.01592, "low": 0.01579, "close": 0.01588, "volume": 2543102.7, "close_time": 1766235599999, "quote_volume": 40299.95414, "trades": 248, "taker_buy_base": 1659847.0, "taker_buy_quote": 26298.853601 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.01587, "high": 0.01602, "low": 0.01581, "close": 0.01588, "volume": 7705004.1, "close_time": 1766239199999, "quote_volume": 122671.848055, "trades": 840, "taker_buy_base": 4000795.6, "taker_buy_quote": 63692.443094 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.01587, "high": 0.01593, "low": 0.01577, "close": 0.01591, "volume": 1303753.3, "close_time": 1766242799999, "quote_volume": 20662.640574, "trades": 223, "taker_buy_base": 613055.6, "taker_buy_quote": 9713.79293 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0159, "high": 0.0159, "low": 0.01574, "close": 0.01581, "volume": 2873633.7, "close_time": 1766246399999, "quote_volume": 45420.520755, "trades": 263, "taker_buy_base": 1361588.1, "taker_buy_quote": 21513.144015 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.01582, "high": 0.01584, "low": 0.01574, "close": 0.01579, "volume": 1174650.6, "close_time": 1766249999999, "quote_volume": 18542.764008, "trades": 122, "taker_buy_base": 470573.8, "taker_buy_quote": 7430.58277 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0158, "high": 0.01596, "low": 0.0158, "close": 0.01583, "volume": 3006799.3, "close_time": 1766253599999, "quote_volume": 47724.889782, "trades": 247, "taker_buy_base": 787260.5, "taker_buy_quote": 12514.560271 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.01583, "high": 0.01585, "low": 0.01579, "close": 0.01581, "volume": 1584024.0, "close_time": 1766257199999, "quote_volume": 25067.142073, "trades": 165, "taker_buy_base": 1247643.9, "taker_buy_quote": 19745.347862 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.01581, "high": 0.01581, "low": 0.01575, "close": 0.01576, "volume": 704092.8, "close_time": 1766260799999, "quote_volume": 11111.837539, "trades": 86, "taker_buy_base": 176885.4, "taker_buy_quote": 2792.49406 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.01576, "high": 0.01576, "low": 0.01571, "close": 0.01575, "volume": 443037.2, "close_time": 1766264399999, "quote_volume": 6972.942763, "trades": 72, "taker_buy_base": 155041.3, "taker_buy_quote": 2441.401514 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.01575, "high": 0.01579, "low": 0.01574, "close": 0.01575, "volume": 1246149.8, "close_time": 1766267999999, "quote_volume": 19641.892598, "trades": 138, "taker_buy_base": 448007.8, "taker_buy_quote": 7059.053626 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.01576, "high": 0.01593, "low": 0.01572, "close": 0.01593, "volume": 375275.7, "close_time": 1766271599999, "quote_volume": 5925.400855, "trades": 46, "taker_buy_base": 324368.5, "taker_buy_quote": 5119.230179 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.01592, "high": 0.01592, "low": 0.01579, "close": 0.01579, "volume": 1416924.2, "close_time": 1766275199999, "quote_volume": 22452.94421, "trades": 165, "taker_buy_base": 763495.5, "taker_buy_quote": 12089.27681 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.01579, "high": 0.01588, "low": 0.01575, "close": 0.01578, "volume": 1591753.3, "close_time": 1766278799999, "quote_volume": 25174.072788, "trades": 226, "taker_buy_base": 875090.8, "taker_buy_quote": 13841.308522 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.01577, "high": 0.01577, "low": 0.01557, "close": 0.01558, "volume": 2186756.2, "close_time": 1766282399999, "quote_volume": 34252.548799, "trades": 247, "taker_buy_base": 1061996.7, "taker_buy_quote": 16635.723946 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.01557, "high": 0.01561, "low": 0.01548, "close": 0.01555, "volume": 1600255.3, "close_time": 1766285999999, "quote_volume": 24900.111013, "trades": 179, "taker_buy_base": 705706.9, "taker_buy_quote": 10986.134793 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.01554, "high": 0.01568, "low": 0.01554, "close": 0.01564, "volume": 644089.7, "close_time": 1766289599999, "quote_volume": 10061.288307, "trades": 77, "taker_buy_base": 415917.6, "taker_buy_quote": 6499.001224 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.01562, "high": 0.01567, "low": 0.01558, "close": 0.01558, "volume": 267905.0, "close_time": 1766293199999, "quote_volume": 4183.102331, "trades": 43, "taker_buy_base": 69801.4, "taker_buy_quote": 1089.609602 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0156, "high": 0.01575, "low": 0.01559, "close": 0.01566, "volume": 1954647.1, "close_time": 1766296799999, "quote_volume": 30680.648752, "trades": 185, "taker_buy_base": 815777.9, "taker_buy_quote": 12805.44279 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.01565, "high": 0.0157, "low": 0.01565, "close": 0.01568, "volume": 538435.8, "close_time": 1766300399999, "quote_volume": 8440.012653, "trades": 84, "taker_buy_base": 348819.9, "taker_buy_quote": 5467.797163 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.01568, "high": 0.01571, "low": 0.01565, "close": 0.0157, "volume": 1275834.8, "close_time": 1766303999999, "quote_volume": 20018.765762, "trades": 88, "taker_buy_base": 628156.9, "taker_buy_quote": 9857.393751 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.01569, "high": 0.01578, "low": 0.01564, "close": 0.01575, "volume": 1288239.5, "close_time": 1766307599999, "quote_volume": 20254.090202, "trades": 111, "taker_buy_base": 522114.8, "taker_buy_quote": 8207.329794 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.01576, "high": 0.0158, "low": 0.01568, "close": 0.0157, "volume": 1693828.1, "close_time": 1766311199999, "quote_volume": 26635.458681, "trades": 135, "taker_buy_base": 684846.2, "taker_buy_quote": 10767.728971 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.01571, "high": 0.01575, "low": 0.01556, "close": 0.01557, "volume": 2233959.6, "close_time": 1766314799999, "quote_volume": 34954.724241, "trades": 154, "taker_buy_base": 621283.6, "taker_buy_quote": 9721.797098 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.01558, "high": 0.01558, "low": 0.01549, "close": 0.01552, "volume": 805891.9, "close_time": 1766318399999, "quote_volume": 12516.301782, "trades": 106, "taker_buy_base": 301321.3, "taker_buy_quote": 4681.335072 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.01551, "high": 0.01558, "low": 0.01541, "close": 0.01545, "volume": 1947894.9, "close_time": 1766321999999, "quote_volume": 30212.181465, "trades": 163, "taker_buy_base": 1135531.8, "taker_buy_quote": 17621.155726 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.01545, "high": 0.01546, "low": 0.01493, "close": 0.01497, "volume": 5925716.8, "close_time": 1766325599999, "quote_volume": 89844.637029, "trades": 686, "taker_buy_base": 2692941.4, "taker_buy_quote": 40752.030347 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.01497, "high": 0.01515, "low": 0.01497, "close": 0.01514, "volume": 3128469.8, "close_time": 1766329199999, "quote_volume": 47210.850462, "trades": 269, "taker_buy_base": 1634570.1, "taker_buy_quote": 24648.832597 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.01512, "high": 0.01516, "low": 0.01503, "close": 0.01515, "volume": 3685031.3, "close_time": 1766332799999, "quote_volume": 55642.549166, "trades": 284, "taker_buy_base": 2438990.8, "taker_buy_quote": 36842.14457 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.01512, "high": 0.01526, "low": 0.01505, "close": 0.01516, "volume": 2749418.3, "close_time": 1766336399999, "quote_volume": 41667.979579, "trades": 208, "taker_buy_base": 1232903.4, "taker_buy_quote": 18694.940663 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.01517, "high": 0.01524, "low": 0.01503, "close": 0.01507, "volume": 4164358.8, "close_time": 1766339999999, "quote_volume": 62993.411523, "trades": 369, "taker_buy_base": 2372113.8, "taker_buy_quote": 35889.549364 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.01507, "high": 0.01513, "low": 0.01497, "close": 0.01511, "volume": 3890990.5, "close_time": 1766343599999, "quote_volume": 58545.462121, "trades": 318, "taker_buy_base": 1805290.8, "taker_buy_quote": 27185.565557 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.01512, "high": 0.01515, "low": 0.01504, "close": 0.01512, "volume": 1120130.6, "close_time": 1766347199999, "quote_volume": 16910.807891, "trades": 102, "taker_buy_base": 594508.7, "taker_buy_quote": 8980.08617 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.01511, "high": 0.01511, "low": 0.015, "close": 0.01503, "volume": 812407.0, "close_time": 1766350799999, "quote_volume": 12214.201884, "trades": 73, "taker_buy_base": 337630.8, "taker_buy_quote": 5078.806471 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.01504, "high": 0.01511, "low": 0.01494, "close": 0.01501, "volume": 1049396.1, "close_time": 1766354399999, "quote_volume": 15783.588141, "trades": 129, "taker_buy_base": 489887.7, "taker_buy_quote": 7378.307612 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.015, "high": 0.01518, "low": 0.015, "close": 0.01516, "volume": 1470807.4, "close_time": 1766357999999, "quote_volume": 22115.269085, "trades": 130, "taker_buy_base": 1002407.6, "taker_buy_quote": 15078.966763 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.01519, "high": 0.0153, "low": 0.01514, "close": 0.01517, "volume": 1897895.3, "close_time": 1766361599999, "quote_volume": 28925.937471, "trades": 143, "taker_buy_base": 880909.0, "taker_buy_quote": 13402.592602 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.01518, "high": 0.01549, "low": 0.01518, "close": 0.01525, "volume": 2500478.8, "close_time": 1766365199999, "quote_volume": 38400.024683, "trades": 313, "taker_buy_base": 1195706.9, "taker_buy_quote": 18362.552951 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.01522, "high": 0.01536, "low": 0.0152, "close": 0.01521, "volume": 1204956.6, "close_time": 1766368799999, "quote_volume": 18398.17146, "trades": 140, "taker_buy_base": 539839.7, "taker_buy_quote": 8246.211453 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.01521, "high": 0.01523, "low": 0.01497, "close": 0.01518, "volume": 2332839.8, "close_time": 1766372399999, "quote_volume": 35220.388158, "trades": 230, "taker_buy_base": 1172865.1, "taker_buy_quote": 17714.005171 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.01518, "high": 0.01536, "low": 0.01516, "close": 0.01531, "volume": 958273.9, "close_time": 1766375999999, "quote_volume": 14633.822158, "trades": 186, "taker_buy_base": 636620.8, "taker_buy_quote": 9721.736338 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0153, "high": 0.01534, "low": 0.01526, "close": 0.01533, "volume": 563027.3, "close_time": 1766379599999, "quote_volume": 8617.736327, "trades": 87, "taker_buy_base": 237073.0, "taker_buy_quote": 3629.075906 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.01533, "high": 0.01534, "low": 0.01522, "close": 0.01529, "volume": 1304687.6, "close_time": 1766383199999, "quote_volume": 19962.804775, "trades": 119, "taker_buy_base": 878996.8, "taker_buy_quote": 13451.068068 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.01528, "high": 0.01538, "low": 0.01527, "close": 0.01534, "volume": 1012708.1, "close_time": 1766386799999, "quote_volume": 15532.615987, "trades": 103, "taker_buy_base": 453795.3, "taker_buy_quote": 6957.128351 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.01534, "high": 0.01547, "low": 0.01533, "close": 0.01546, "volume": 575387.5, "close_time": 1766390399999, "quote_volume": 8879.891511, "trades": 81, "taker_buy_base": 349680.2, "taker_buy_quote": 5401.767508 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.01547, "high": 0.01555, "low": 0.01542, "close": 0.01543, "volume": 1292255.3, "close_time": 1766393999999, "quote_volume": 19998.732385, "trades": 181, "taker_buy_base": 386903.7, "taker_buy_quote": 5993.244559 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.01545, "high": 0.01551, "low": 0.01543, "close": 0.01547, "volume": 851033.1, "close_time": 1766397599999, "quote_volume": 13167.193314, "trades": 111, "taker_buy_base": 378076.1, "taker_buy_quote": 5848.859501 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.01547, "high": 0.01549, "low": 0.01543, "close": 0.01545, "volume": 1456601.4, "close_time": 1766401199999, "quote_volume": 22518.836592, "trades": 151, "taker_buy_base": 239147.1, "taker_buy_quote": 3697.975453 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.01543, "high": 0.01553, "low": 0.01537, "close": 0.01549, "volume": 2084789.5, "close_time": 1766404799999, "quote_volume": 32196.369929, "trades": 138, "taker_buy_base": 1152134.1, "taker_buy_quote": 17794.932783 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.01548, "high": 0.01554, "low": 0.01538, "close": 0.01546, "volume": 3189111.1, "close_time": 1766408399999, "quote_volume": 49255.068673, "trades": 307, "taker_buy_base": 1458774.5, "taker_buy_quote": 22533.649341 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.01547, "high": 0.01548, "low": 0.01533, "close": 0.01543, "volume": 629285.6, "close_time": 1766411999999, "quote_volume": 9694.163556, "trades": 93, "taker_buy_base": 295044.0, "taker_buy_quote": 4547.703493 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.01543, "high": 0.01558, "low": 0.01536, "close": 0.01549, "volume": 3084117.6, "close_time": 1766415599999, "quote_volume": 47665.560412, "trades": 476, "taker_buy_base": 1732389.5, "taker_buy_quote": 26806.870927 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.01549, "high": 0.01558, "low": 0.01528, "close": 0.0155, "volume": 4009869.7, "close_time": 1766419199999, "quote_volume": 61780.803257, "trades": 498, "taker_buy_base": 2430431.3, "taker_buy_quote": 37451.139601 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.01552, "high": 0.0156, "low": 0.01543, "close": 0.01547, "volume": 3429686.7, "close_time": 1766422799999, "quote_volume": 53247.404729, "trades": 358, "taker_buy_base": 1850401.6, "taker_buy_quote": 28743.333861 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.01547, "high": 0.01547, "low": 0.01534, "close": 0.01539, "volume": 1752926.5, "close_time": 1766426399999, "quote_volume": 26976.903918, "trades": 246, "taker_buy_base": 901760.8, "taker_buy_quote": 13880.347986 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.01539, "high": 0.01548, "low": 0.01531, "close": 0.01536, "volume": 2631004.6, "close_time": 1766429999999, "quote_volume": 40475.251579, "trades": 343, "taker_buy_base": 815155.6, "taker_buy_quote": 12550.806483 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.01535, "high": 0.01538, "low": 0.01517, "close": 0.01519, "volume": 3842780.8, "close_time": 1766433599999, "quote_volume": 58646.279498, "trades": 648, "taker_buy_base": 2113002.6, "taker_buy_quote": 32273.769655 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.01519, "high": 0.01529, "low": 0.01509, "close": 0.01522, "volume": 3407268.1, "close_time": 1766437199999, "quote_volume": 51779.47071, "trades": 544, "taker_buy_base": 2133136.1, "taker_buy_quote": 32435.243443 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.01522, "high": 0.01554, "low": 0.01522, "close": 0.01534, "volume": 6773697.5, "close_time": 1766440799999, "quote_volume": 104246.631946, "trades": 654, "taker_buy_base": 3635836.1, "taker_buy_quote": 55949.564521 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.01535, "high": 0.01549, "low": 0.01527, "close": 0.01545, "volume": 2055183.7, "close_time": 1766444399999, "quote_volume": 31553.607808, "trades": 210, "taker_buy_base": 1233959.3, "taker_buy_quote": 18924.453773 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.01546, "high": 0.01546, "low": 0.01531, "close": 0.01534, "volume": 800812.9, "close_time": 1766447999999, "quote_volume": 12301.531381, "trades": 139, "taker_buy_base": 470303.7, "taker_buy_quote": 7227.307212 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.01532, "high": 0.01538, "low": 0.01531, "close": 0.01536, "volume": 805061.1, "close_time": 1766451599999, "quote_volume": 12351.015261, "trades": 138, "taker_buy_base": 289830.2, "taker_buy_quote": 4448.791538 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.01534, "high": 0.01537, "low": 0.01524, "close": 0.01525, "volume": 1350459.5, "close_time": 1766455199999, "quote_volume": 20645.124397, "trades": 137, "taker_buy_base": 458949.0, "taker_buy_quote": 7019.261327 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.01525, "high": 0.01533, "low": 0.01517, "close": 0.01518, "volume": 1911417.7, "close_time": 1766458799999, "quote_volume": 29117.856219, "trades": 188, "taker_buy_base": 879851.0, "taker_buy_quote": 13411.828093 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.01516, "high": 0.01521, "low": 0.01507, "close": 0.01517, "volume": 957962.3, "close_time": 1766462399999, "quote_volume": 14515.579346, "trades": 137, "taker_buy_base": 475054.9, "taker_buy_quote": 7200.638867 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.01518, "high": 0.0152, "low": 0.01505, "close": 0.01508, "volume": 694397.1, "close_time": 1766465999999, "quote_volume": 10499.996492, "trades": 73, "taker_buy_base": 349228.6, "taker_buy_quote": 5286.856135 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.01507, "high": 0.01507, "low": 0.01493, "close": 0.01502, "volume": 1770519.0, "close_time": 1766469599999, "quote_volume": 26541.588006, "trades": 224, "taker_buy_base": 1052705.3, "taker_buy_quote": 15775.476186 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.01501, "high": 0.01506, "low": 0.01496, "close": 0.01501, "volume": 2092148.2, "close_time": 1766473199999, "quote_volume": 31387.789034, "trades": 306, "taker_buy_base": 1239592.0, "taker_buy_quote": 18601.929457 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.01502, "high": 0.01506, "low": 0.01498, "close": 0.01502, "volume": 2948915.5, "close_time": 1766476799999, "quote_volume": 44274.311639, "trades": 224, "taker_buy_base": 1762292.9, "taker_buy_quote": 26458.511131 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.01502, "high": 0.01512, "low": 0.01499, "close": 0.01502, "volume": 1474782.2, "close_time": 1766480399999, "quote_volume": 22209.254993, "trades": 182, "taker_buy_base": 1008980.3, "taker_buy_quote": 15201.592844 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.01503, "high": 0.01507, "low": 0.01497, "close": 0.01507, "volume": 829881.6, "close_time": 1766483999999, "quote_volume": 12474.442507, "trades": 83, "taker_buy_base": 425137.2, "taker_buy_quote": 6396.025046 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.01507, "high": 0.01518, "low": 0.01505, "close": 0.01516, "volume": 718270.0, "close_time": 1766487599999, "quote_volume": 10877.193093, "trades": 93, "taker_buy_base": 404693.7, "taker_buy_quote": 6127.456053 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.01515, "high": 0.01522, "low": 0.01514, "close": 0.01517, "volume": 386365.3, "close_time": 1766491199999, "quote_volume": 5863.66673, "trades": 60, "taker_buy_base": 200142.3, "taker_buy_quote": 3037.075272 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.01516, "high": 0.01516, "low": 0.01507, "close": 0.01515, "volume": 1238211.4, "close_time": 1766494799999, "quote_volume": 18713.127259, "trades": 204, "taker_buy_base": 496333.9, "taker_buy_quote": 7502.078251 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.01512, "high": 0.01516, "low": 0.01495, "close": 0.015, "volume": 3423324.1, "close_time": 1766498399999, "quote_volume": 51481.673086, "trades": 340, "taker_buy_base": 1634440.3, "taker_buy_quote": 24564.075275 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.015, "high": 0.01506, "low": 0.01472, "close": 0.01488, "volume": 4237960.6, "close_time": 1766501999999, "quote_volume": 63199.474858, "trades": 504, "taker_buy_base": 2425967.7, "taker_buy_quote": 36168.482296 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.01487, "high": 0.01502, "low": 0.01483, "close": 0.01493, "volume": 2741397.4, "close_time": 1766505599999, "quote_volume": 40932.840581, "trades": 292, "taker_buy_base": 1316301.9, "taker_buy_quote": 19663.90954 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.01491, "high": 0.01525, "low": 0.0149, "close": 0.01519, "volume": 3143394.9, "close_time": 1766509199999, "quote_volume": 47402.67492, "trades": 437, "taker_buy_base": 1585319.9, "taker_buy_quote": 23892.367079 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.01519, "high": 0.01536, "low": 0.01514, "close": 0.01514, "volume": 4489701.9, "close_time": 1766512799999, "quote_volume": 68592.099911, "trades": 471, "taker_buy_base": 2177433.4, "taker_buy_quote": 33284.234871 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.01514, "high": 0.01557, "low": 0.01514, "close": 0.01546, "volume": 7125943.9, "close_time": 1766516399999, "quote_volume": 109640.814929, "trades": 715, "taker_buy_base": 3651890.6, "taker_buy_quote": 56174.958738 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.01547, "high": 0.0159, "low": 0.01541, "close": 0.01569, "volume": 17556138.9, "close_time": 1766519999999, "quote_volume": 275385.072595, "trades": 1564, "taker_buy_base": 9152726.3, "taker_buy_quote": 143708.356629 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.01568, "high": 0.01568, "low": 0.01541, "close": 0.01548, "volume": 5199813.2, "close_time": 1766523599999, "quote_volume": 80788.391064, "trades": 483, "taker_buy_base": 2117184.4, "taker_buy_quote": 32876.791079 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.01549, "high": 0.01551, "low": 0.01537, "close": 0.01546, "volume": 3269442.5, "close_time": 1766527199999, "quote_volume": 50467.282958, "trades": 317, "taker_buy_base": 1809586.6, "taker_buy_quote": 27933.817639 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.01546, "high": 0.01563, "low": 0.01538, "close": 0.01541, "volume": 1725316.3, "close_time": 1766530799999, "quote_volume": 26708.322999, "trades": 232, "taker_buy_base": 904210.9, "taker_buy_quote": 14009.946893 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.01537, "high": 0.01547, "low": 0.01537, "close": 0.01546, "volume": 1047628.2, "close_time": 1766534399999, "quote_volume": 16144.06922, "trades": 307, "taker_buy_base": 492738.1, "taker_buy_quote": 7596.210008 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.01547, "high": 0.01549, "low": 0.01541, "close": 0.01549, "volume": 954517.5, "close_time": 1766537999999, "quote_volume": 14742.761175, "trades": 122, "taker_buy_base": 286449.5, "taker_buy_quote": 4427.272479 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.01548, "high": 0.01554, "low": 0.01532, "close": 0.01536, "volume": 1592310.1, "close_time": 1766541599999, "quote_volume": 24532.118525, "trades": 213, "taker_buy_base": 735504.6, "taker_buy_quote": 11331.283212 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.01535, "high": 0.01535, "low": 0.01514, "close": 0.01515, "volume": 2334084.0, "close_time": 1766545199999, "quote_volume": 35585.912133, "trades": 287, "taker_buy_base": 999584.4, "taker_buy_quote": 15245.281537 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.01514, "high": 0.01524, "low": 0.01506, "close": 0.01524, "volume": 2391583.7, "close_time": 1766548799999, "quote_volume": 36184.371297, "trades": 280, "taker_buy_base": 1538879.1, "taker_buy_quote": 23289.65615 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.01525, "high": 0.01536, "low": 0.01515, "close": 0.01515, "volume": 1437932.7, "close_time": 1766552399999, "quote_volume": 21947.894758, "trades": 160, "taker_buy_base": 739409.6, "taker_buy_quote": 11303.957596 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.01513, "high": 0.01514, "low": 0.01499, "close": 0.01503, "volume": 2267219.6, "close_time": 1766555999999, "quote_volume": 34108.970286, "trades": 184, "taker_buy_base": 619944.7, "taker_buy_quote": 9337.076874 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.01504, "high": 0.01521, "low": 0.01501, "close": 0.01513, "volume": 1711681.6, "close_time": 1766559599999, "quote_volume": 25916.824609, "trades": 318, "taker_buy_base": 1197896.5, "taker_buy_quote": 18145.304004 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.01514, "high": 0.01531, "low": 0.01511, "close": 0.01521, "volume": 2172110.6, "close_time": 1766563199999, "quote_volume": 33059.5579, "trades": 250, "taker_buy_base": 1132523.6, "taker_buy_quote": 17231.235475 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.01521, "high": 0.01535, "low": 0.01504, "close": 0.01507, "volume": 3249765.4, "close_time": 1766566799999, "quote_volume": 49316.408666, "trades": 393, "taker_buy_base": 1152352.9, "taker_buy_quote": 17494.217357 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.01508, "high": 0.01512, "low": 0.01505, "close": 0.01507, "volume": 763067.7, "close_time": 1766570399999, "quote_volume": 11511.929522, "trades": 111, "taker_buy_base": 336994.8, "taker_buy_quote": 5087.20611 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.01508, "high": 0.01515, "low": 0.01503, "close": 0.01506, "volume": 1303866.7, "close_time": 1766573999999, "quote_volume": 19677.778003, "trades": 152, "taker_buy_base": 499585.2, "taker_buy_quote": 7545.663508 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.01506, "high": 0.01517, "low": 0.01506, "close": 0.01516, "volume": 3063087.7, "close_time": 1766577599999, "quote_volume": 46296.073624, "trades": 225, "taker_buy_base": 1756201.2, "taker_buy_quote": 26545.857325 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.01515, "high": 0.01522, "low": 0.01512, "close": 0.01519, "volume": 1963504.8, "close_time": 1766581199999, "quote_volume": 29809.921306, "trades": 200, "taker_buy_base": 899392.1, "taker_buy_quote": 13649.782726 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.01517, "high": 0.01518, "low": 0.01504, "close": 0.01511, "volume": 2048874.6, "close_time": 1766584799999, "quote_volume": 30996.809815, "trades": 331, "taker_buy_base": 871742.1, "taker_buy_quote": 13200.461001 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.01512, "high": 0.0152, "low": 0.01491, "close": 0.01507, "volume": 2934873.7, "close_time": 1766588399999, "quote_volume": 44233.424702, "trades": 408, "taker_buy_base": 1504273.6, "taker_buy_quote": 22708.727285 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.01509, "high": 0.01521, "low": 0.01505, "close": 0.01516, "volume": 1774160.8, "close_time": 1766591999999, "quote_volume": 26853.371963, "trades": 226, "taker_buy_base": 694399.2, "taker_buy_quote": 10520.748895 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.01515, "high": 0.01522, "low": 0.01504, "close": 0.01515, "volume": 2842936.5, "close_time": 1766595599999, "quote_volume": 43004.681391, "trades": 368, "taker_buy_base": 1953201.0, "taker_buy_quote": 29552.553262 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.01516, "high": 0.01519, "low": 0.01509, "close": 0.01509, "volume": 857186.9, "close_time": 1766599199999, "quote_volume": 12978.514978, "trades": 110, "taker_buy_base": 357305.7, "taker_buy_quote": 5412.63847 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.01509, "high": 0.0152, "low": 0.01509, "close": 0.01517, "volume": 728685.9, "close_time": 1766602799999, "quote_volume": 11032.100653, "trades": 94, "taker_buy_base": 366076.0, "taker_buy_quote": 5545.735129 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.01517, "high": 0.01533, "low": 0.01516, "close": 0.01531, "volume": 1494459.8, "close_time": 1766606399999, "quote_volume": 22770.40218, "trades": 151, "taker_buy_base": 1144398.4, "taker_buy_quote": 17437.735734 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.01531, "high": 0.01538, "low": 0.01529, "close": 0.01536, "volume": 769667.5, "close_time": 1766609999999, "quote_volume": 11803.049886, "trades": 123, "taker_buy_base": 295286.5, "taker_buy_quote": 4528.226462 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.01537, "high": 0.01539, "low": 0.01531, "close": 0.01533, "volume": 1736492.6, "close_time": 1766613599999, "quote_volume": 26622.111515, "trades": 156, "taker_buy_base": 923199.5, "taker_buy_quote": 14151.352334 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.01533, "high": 0.01546, "low": 0.01533, "close": 0.01546, "volume": 1132651.1, "close_time": 1766617199999, "quote_volume": 17456.209601, "trades": 181, "taker_buy_base": 728146.1, "taker_buy_quote": 11221.52166 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.01545, "high": 0.01545, "low": 0.01534, "close": 0.01541, "volume": 972924.7, "close_time": 1766620799999, "quote_volume": 14981.621969, "trades": 140, "taker_buy_base": 379760.9, "taker_buy_quote": 5848.332006 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.01541, "high": 0.01543, "low": 0.01531, "close": 0.01532, "volume": 1038395.7, "close_time": 1766624399999, "quote_volume": 15953.038384, "trades": 137, "taker_buy_base": 202858.2, "taker_buy_quote": 3118.565326 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.01533, "high": 0.01541, "low": 0.01532, "close": 0.0154, "volume": 723041.5, "close_time": 1766627999999, "quote_volume": 11112.3698, "trades": 122, "taker_buy_base": 270532.9, "taker_buy_quote": 4160.712073 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0154, "high": 0.01552, "low": 0.01538, "close": 0.01547, "volume": 1152065.8, "close_time": 1766631599999, "quote_volume": 17817.152401, "trades": 157, "taker_buy_base": 497791.0, "taker_buy_quote": 7692.86466 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.01548, "high": 0.01555, "low": 0.01545, "close": 0.01552, "volume": 1022098.3, "close_time": 1766635199999, "quote_volume": 15830.004498, "trades": 156, "taker_buy_base": 538534.7, "taker_buy_quote": 8339.420303 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.01553, "high": 0.01555, "low": 0.0155, "close": 0.01551, "volume": 575991.9, "close_time": 1766638799999, "quote_volume": 8941.645913, "trades": 127, "taker_buy_base": 181681.8, "taker_buy_quote": 2820.665206 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0155, "high": 0.0155, "low": 0.01543, "close": 0.01546, "volume": 729399.3, "close_time": 1766642399999, "quote_volume": 11283.32374, "trades": 124, "taker_buy_base": 262916.6, "taker_buy_quote": 4065.806623 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.01545, "high": 0.01556, "low": 0.01545, "close": 0.01554, "volume": 894384.4, "close_time": 1766645999999, "quote_volume": 13871.335603, "trades": 182, "taker_buy_base": 352148.8, "taker_buy_quote": 5452.137062 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.01554, "high": 0.01572, "low": 0.0155, "close": 0.01572, "volume": 1997109.1, "close_time": 1766649599999, "quote_volume": 31208.128287, "trades": 281, "taker_buy_base": 852670.5, "taker_buy_quote": 13322.702051 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.01572, "high": 0.01576, "low": 0.01552, "close": 0.01561, "volume": 3662289.8, "close_time": 1766653199999, "quote_volume": 57194.636247, "trades": 710, "taker_buy_base": 1288864.2, "taker_buy_quote": 20136.311787 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.01561, "high": 0.01564, "low": 0.01548, "close": 0.01552, "volume": 1491807.0, "close_time": 1766656799999, "quote_volume": 23153.079877, "trades": 332, "taker_buy_base": 317885.7, "taker_buy_quote": 4933.068773 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.01551, "high": 0.01553, "low": 0.01531, "close": 0.01537, "volume": 4258073.8, "close_time": 1766660399999, "quote_volume": 65628.469943, "trades": 757, "taker_buy_base": 2056616.7, "taker_buy_quote": 31697.628006 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.01536, "high": 0.01545, "low": 0.01533, "close": 0.01534, "volume": 2679999.4, "close_time": 1766663999999, "quote_volume": 41255.58273, "trades": 423, "taker_buy_base": 901236.7, "taker_buy_quote": 13870.121877 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.01533, "high": 0.01538, "low": 0.01531, "close": 0.01538, "volume": 1126806.7, "close_time": 1766667599999, "quote_volume": 17287.899564, "trades": 164, "taker_buy_base": 276686.7, "taker_buy_quote": 4245.456723 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.01537, "high": 0.01539, "low": 0.01527, "close": 0.01534, "volume": 1225790.8, "close_time": 1766671199999, "quote_volume": 18791.611692, "trades": 184, "taker_buy_base": 603318.7, "taker_buy_quote": 9249.693179 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.01533, "high": 0.01535, "low": 0.01523, "close": 0.0153, "volume": 1927618.2, "close_time": 1766674799999, "quote_volume": 29478.059255, "trades": 250, "taker_buy_base": 1265714.0, "taker_buy_quote": 19363.042304 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0153, "high": 0.01549, "low": 0.0153, "close": 0.01544, "volume": 4884132.4, "close_time": 1766678399999, "quote_volume": 74960.813273, "trades": 430, "taker_buy_base": 2765295.3, "taker_buy_quote": 42456.774851 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.01544, "high": 0.01555, "low": 0.0154, "close": 0.01544, "volume": 2416067.6, "close_time": 1766681999999, "quote_volume": 37399.645859, "trades": 283, "taker_buy_base": 1273818.5, "taker_buy_quote": 19712.450424 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.01543, "high": 0.01549, "low": 0.0154, "close": 0.01549, "volume": 1081550.4, "close_time": 1766685599999, "quote_volume": 16701.045365, "trades": 122, "taker_buy_base": 597366.9, "taker_buy_quote": 9230.45521 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0155, "high": 0.01557, "low": 0.0155, "close": 0.01555, "volume": 1423407.8, "close_time": 1766689199999, "quote_volume": 22103.330932, "trades": 220, "taker_buy_base": 865518.0, "taker_buy_quote": 13439.882466 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.01555, "high": 0.01566, "low": 0.01552, "close": 0.01566, "volume": 1388359.0, "close_time": 1766692799999, "quote_volume": 21634.348627, "trades": 319, "taker_buy_base": 637533.1, "taker_buy_quote": 9935.028031 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.01566, "high": 0.01567, "low": 0.01553, "close": 0.01556, "volume": 1096204.6, "close_time": 1766696399999, "quote_volume": 17082.81061, "trades": 219, "taker_buy_base": 446887.2, "taker_buy_quote": 6957.884494 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.01556, "high": 0.01567, "low": 0.01555, "close": 0.01555, "volume": 548070.6, "close_time": 1766699999999, "quote_volume": 8544.323915, "trades": 101, "taker_buy_base": 348483.7, "taker_buy_quote": 5433.904627 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.01556, "high": 0.01558, "low": 0.01517, "close": 0.01523, "volume": 1406089.0, "close_time": 1766703599999, "quote_volume": 21593.877068, "trades": 206, "taker_buy_base": 443579.1, "taker_buy_quote": 6811.977726 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.01518, "high": 0.0153, "low": 0.01505, "close": 0.01508, "volume": 5929850.0, "close_time": 1766707199999, "quote_volume": 89720.326693, "trades": 665, "taker_buy_base": 3559270.0, "taker_buy_quote": 53913.78876 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.01506, "high": 0.01513, "low": 0.015, "close": 0.01503, "volume": 3511759.4, "close_time": 1766710799999, "quote_volume": 52915.146581, "trades": 306, "taker_buy_base": 922394.9, "taker_buy_quote": 13897.283566 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.01503, "high": 0.01523, "low": 0.01502, "close": 0.01519, "volume": 1558935.0, "close_time": 1766714399999, "quote_volume": 23644.452437, "trades": 308, "taker_buy_base": 917375.9, "taker_buy_quote": 13923.370008 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.01518, "high": 0.01557, "low": 0.01518, "close": 0.01554, "volume": 7147290.5, "close_time": 1766717999999, "quote_volume": 110668.590609, "trades": 996, "taker_buy_base": 4642175.4, "taker_buy_quote": 71871.030422 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.01555, "high": 0.01556, "low": 0.01544, "close": 0.01548, "volume": 1058097.1, "close_time": 1766721599999, "quote_volume": 16389.360242, "trades": 142, "taker_buy_base": 252712.3, "taker_buy_quote": 3914.975196 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.01547, "high": 0.01551, "low": 0.0154, "close": 0.01547, "volume": 1240517.7, "close_time": 1766725199999, "quote_volume": 19175.134008, "trades": 144, "taker_buy_base": 338496.7, "taker_buy_quote": 5231.046746 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.01545, "high": 0.0155, "low": 0.01543, "close": 0.0155, "volume": 506162.9, "close_time": 1766728799999, "quote_volume": 7819.969939, "trades": 65, "taker_buy_base": 281015.8, "taker_buy_quote": 4342.590584 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.01551, "high": 0.01559, "low": 0.01547, "close": 0.01549, "volume": 2988404.4, "close_time": 1766732399999, "quote_volume": 46383.512114, "trades": 206, "taker_buy_base": 463363.2, "taker_buy_quote": 7203.445675 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.01549, "high": 0.01556, "low": 0.01537, "close": 0.01538, "volume": 1305810.8, "close_time": 1766735999999, "quote_volume": 20219.453347, "trades": 160, "taker_buy_base": 428201.2, "taker_buy_quote": 6628.765349 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.01537, "high": 0.0155, "low": 0.01537, "close": 0.01546, "volume": 1032154.4, "close_time": 1766739599999, "quote_volume": 15937.849245, "trades": 126, "taker_buy_base": 368409.1, "taker_buy_quote": 5687.350153 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.01547, "high": 0.01552, "low": 0.01544, "close": 0.01548, "volume": 905720.2, "close_time": 1766743199999, "quote_volume": 14019.75512, "trades": 140, "taker_buy_base": 534102.8, "taker_buy_quote": 8268.806812 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0155, "high": 0.01551, "low": 0.01545, "close": 0.01547, "volume": 1232726.2, "close_time": 1766746799999, "quote_volume": 19066.655524, "trades": 103, "taker_buy_base": 581017.6, "taker_buy_quote": 8988.346537 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.01547, "high": 0.01557, "low": 0.0154, "close": 0.01554, "volume": 1624632.2, "close_time": 1766750399999, "quote_volume": 25138.991126, "trades": 187, "taker_buy_base": 735015.0, "taker_buy_quote": 11388.213788 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.01554, "high": 0.0156, "low": 0.0155, "close": 0.01559, "volume": 2204444.5, "close_time": 1766753999999, "quote_volume": 34302.138467, "trades": 258, "taker_buy_base": 1341799.4, "taker_buy_quote": 20893.774265 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.01559, "high": 0.01561, "low": 0.01554, "close": 0.01559, "volume": 1645097.0, "close_time": 1766757599999, "quote_volume": 25630.611495, "trades": 201, "taker_buy_base": 688733.7, "taker_buy_quote": 10731.935535 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.01558, "high": 0.01565, "low": 0.0153, "close": 0.01542, "volume": 3275827.8, "close_time": 1766761199999, "quote_volume": 50687.598802, "trades": 583, "taker_buy_base": 1891615.4, "taker_buy_quote": 29248.210647 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.01534, "high": 0.01548, "low": 0.01528, "close": 0.01542, "volume": 2424064.4, "close_time": 1766764799999, "quote_volume": 37316.000476, "trades": 484, "taker_buy_base": 1148227.2, "taker_buy_quote": 17666.365301 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.01541, "high": 0.01543, "low": 0.01523, "close": 0.01527, "volume": 1379626.5, "close_time": 1766768399999, "quote_volume": 21168.554973, "trades": 189, "taker_buy_base": 540729.0, "taker_buy_quote": 8293.586488 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.01525, "high": 0.01539, "low": 0.01525, "close": 0.01536, "volume": 644929.1, "close_time": 1766771999999, "quote_volume": 9872.639088, "trades": 154, "taker_buy_base": 359843.6, "taker_buy_quote": 5509.497291 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.01537, "high": 0.01547, "low": 0.01535, "close": 0.01544, "volume": 2078374.2, "close_time": 1766775599999, "quote_volume": 31994.695174, "trades": 285, "taker_buy_base": 607088.3, "taker_buy_quote": 9353.9524 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.01544, "high": 0.01557, "low": 0.01543, "close": 0.0155, "volume": 1815512.7, "close_time": 1766779199999, "quote_volume": 28160.703319, "trades": 254, "taker_buy_base": 667926.8, "taker_buy_quote": 10357.823082 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.01552, "high": 0.01561, "low": 0.01551, "close": 0.01557, "volume": 420628.7, "close_time": 1766782799999, "quote_volume": 6542.565316, "trades": 123, "taker_buy_base": 153200.5, "taker_buy_quote": 2384.250047 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.01558, "high": 0.01558, "low": 0.01548, "close": 0.01548, "volume": 406148.6, "close_time": 1766786399999, "quote_volume": 6315.591487, "trades": 112, "taker_buy_base": 126974.6, "taker_buy_quote": 1973.975531 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.01547, "high": 0.01548, "low": 0.01538, "close": 0.01542, "volume": 991849.9, "close_time": 1766789999999, "quote_volume": 15301.78111, "trades": 195, "taker_buy_base": 476296.9, "taker_buy_quote": 7349.065484 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.01546, "high": 0.01549, "low": 0.01544, "close": 0.01549, "volume": 319157.8, "close_time": 1766793599999, "quote_volume": 4935.034971, "trades": 114, "taker_buy_base": 132184.1, "taker_buy_quote": 2044.810732 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0155, "high": 0.01558, "low": 0.0155, "close": 0.01551, "volume": 1012929.4, "close_time": 1766797199999, "quote_volume": 15752.821763, "trades": 240, "taker_buy_base": 457090.0, "taker_buy_quote": 7108.168943 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.01552, "high": 0.01561, "low": 0.01551, "close": 0.0156, "volume": 837067.8, "close_time": 1766800799999, "quote_volume": 13008.443042, "trades": 244, "taker_buy_base": 450180.0, "taker_buy_quote": 6996.954629 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.01561, "high": 0.01565, "low": 0.01557, "close": 0.01563, "volume": 316256.3, "close_time": 1766804399999, "quote_volume": 4934.866274, "trades": 95, "taker_buy_base": 173006.0, "taker_buy_quote": 2698.962658 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.01563, "high": 0.01572, "low": 0.01562, "close": 0.01567, "volume": 365159.6, "close_time": 1766807999999, "quote_volume": 5716.094852, "trades": 104, "taker_buy_base": 158355.0, "taker_buy_quote": 2479.785898 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.01568, "high": 0.01568, "low": 0.01556, "close": 0.01558, "volume": 1545625.5, "close_time": 1766811599999, "quote_volume": 24118.348437, "trades": 201, "taker_buy_base": 574931.9, "taker_buy_quote": 8968.674455 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.01557, "high": 0.01557, "low": 0.01548, "close": 0.0155, "volume": 1246657.1, "close_time": 1766815199999, "quote_volume": 19349.694098, "trades": 390, "taker_buy_base": 595832.6, "taker_buy_quote": 9249.337134 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0155, "high": 0.01553, "low": 0.01547, "close": 0.01551, "volume": 904080.0, "close_time": 1766818799999, "quote_volume": 14011.746173, "trades": 177, "taker_buy_base": 285271.0, "taker_buy_quote": 4421.594877 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.01552, "high": 0.01562, "low": 0.01552, "close": 0.01556, "volume": 2917053.8, "close_time": 1766822399999, "quote_volume": 45334.21644, "trades": 274, "taker_buy_base": 2276003.5, "taker_buy_quote": 35360.915648 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.01556, "high": 0.0156, "low": 0.01552, "close": 0.01552, "volume": 693349.5, "close_time": 1766825999999, "quote_volume": 10783.684209, "trades": 177, "taker_buy_base": 258436.7, "taker_buy_quote": 4017.601215 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.01553, "high": 0.01557, "low": 0.01539, "close": 0.0154, "volume": 1053043.8, "close_time": 1766829599999, "quote_volume": 16278.220092, "trades": 166, "taker_buy_base": 304427.1, "taker_buy_quote": 4708.772496 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0154, "high": 0.01548, "low": 0.01532, "close": 0.01547, "volume": 1910848.0, "close_time": 1766833199999, "quote_volume": 29445.363328, "trades": 348, "taker_buy_base": 853732.1, "taker_buy_quote": 13161.47667 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.01549, "high": 0.01566, "low": 0.01543, "close": 0.01564, "volume": 2505244.5, "close_time": 1766836799999, "quote_volume": 38971.244129, "trades": 456, "taker_buy_base": 1117854.0, "taker_buy_quote": 17384.229272 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.01564, "high": 0.01565, "low": 0.01555, "close": 0.01557, "volume": 1381174.6, "close_time": 1766840399999, "quote_volume": 21522.837496, "trades": 293, "taker_buy_base": 451103.0, "taker_buy_quote": 7032.279982 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.01557, "high": 0.01558, "low": 0.01548, "close": 0.01553, "volume": 1419797.8, "close_time": 1766843999999, "quote_volume": 22038.341877, "trades": 217, "taker_buy_base": 965691.3, "taker_buy_quote": 14992.012817 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.01554, "high": 0.01564, "low": 0.01554, "close": 0.0156, "volume": 1258257.6, "close_time": 1766847599999, "quote_volume": 19619.52599, "trades": 231, "taker_buy_base": 650090.6, "taker_buy_quote": 10139.172681 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0156, "high": 0.01576, "low": 0.01557, "close": 0.01572, "volume": 3581428.4, "close_time": 1766851199999, "quote_volume": 56223.978187, "trades": 361, "taker_buy_base": 1957164.4, "taker_buy_quote": 30730.015679 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.01571, "high": 0.01576, "low": 0.01565, "close": 0.01565, "volume": 954368.0, "close_time": 1766854799999, "quote_volume": 14996.295853, "trades": 185, "taker_buy_base": 565439.6, "taker_buy_quote": 8889.368254 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.01565, "high": 0.01573, "low": 0.01565, "close": 0.01569, "volume": 468681.8, "close_time": 1766858399999, "quote_volume": 7353.174332, "trades": 137, "taker_buy_base": 269998.1, "taker_buy_quote": 4237.045281 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.01569, "high": 0.01571, "low": 0.01563, "close": 0.01569, "volume": 1469923.6, "close_time": 1766861999999, "quote_volume": 23028.084958, "trades": 150, "taker_buy_base": 861947.1, "taker_buy_quote": 13507.630617 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0157, "high": 0.01586, "low": 0.0157, "close": 0.01582, "volume": 4632183.2, "close_time": 1766865599999, "quote_volume": 73230.147769, "trades": 356, "taker_buy_base": 1756118.8, "taker_buy_quote": 27761.941989 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.01583, "high": 0.01591, "low": 0.01581, "close": 0.01589, "volume": 4785754.0, "close_time": 1766869199999, "quote_volume": 75890.395565, "trades": 539, "taker_buy_base": 1103805.6, "taker_buy_quote": 17509.696157 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0159, "high": 0.01616, "low": 0.0159, "close": 0.01598, "volume": 6861705.8, "close_time": 1766872799999, "quote_volume": 110172.400635, "trades": 947, "taker_buy_base": 3302429.1, "taker_buy_quote": 53027.737859 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.01599, "high": 0.01614, "low": 0.01596, "close": 0.0161, "volume": 2765435.1, "close_time": 1766876399999, "quote_volume": 44379.352176, "trades": 517, "taker_buy_base": 1786146.5, "taker_buy_quote": 28663.097959 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.01611, "high": 0.01634, "low": 0.01605, "close": 0.01623, "volume": 8644009.8, "close_time": 1766879999999, "quote_volume": 139869.945987, "trades": 1172, "taker_buy_base": 5121726.0, "taker_buy_quote": 82853.568604 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.01623, "high": 0.01629, "low": 0.0161, "close": 0.01613, "volume": 2871363.3, "close_time": 1766883599999, "quote_volume": 46527.239763, "trades": 593, "taker_buy_base": 1846702.1, "taker_buy_quote": 29929.887912 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.01612, "high": 0.01614, "low": 0.01601, "close": 0.0161, "volume": 1103136.7, "close_time": 1766887199999, "quote_volume": 17748.431283, "trades": 160, "taker_buy_base": 184008.3, "taker_buy_quote": 2957.873809 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.01609, "high": 0.01629, "low": 0.01606, "close": 0.01622, "volume": 1339817.2, "close_time": 1766890799999, "quote_volume": 21687.609594, "trades": 275, "taker_buy_base": 687939.6, "taker_buy_quote": 11131.895028 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.01621, "high": 0.01637, "low": 0.01618, "close": 0.0162, "volume": 3680710.2, "close_time": 1766894399999, "quote_volume": 59959.831524, "trades": 476, "taker_buy_base": 1592567.4, "taker_buy_quote": 25915.083768 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.01619, "high": 0.01621, "low": 0.01609, "close": 0.01617, "volume": 2455460.8, "close_time": 1766897999999, "quote_volume": 39645.561179, "trades": 327, "taker_buy_base": 1221141.7, "taker_buy_quote": 19714.742953 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.01615, "high": 0.01623, "low": 0.01615, "close": 0.01618, "volume": 485154.4, "close_time": 1766901599999, "quote_volume": 7850.823182, "trades": 120, "taker_buy_base": 198542.3, "taker_buy_quote": 3214.123077 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.01618, "high": 0.01625, "low": 0.01612, "close": 0.01618, "volume": 1318380.0, "close_time": 1766905199999, "quote_volume": 21332.899748, "trades": 262, "taker_buy_base": 618680.3, "taker_buy_quote": 10015.941357 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.01618, "high": 0.01624, "low": 0.01616, "close": 0.01621, "volume": 974144.2, "close_time": 1766908799999, "quote_volume": 15777.014731, "trades": 186, "taker_buy_base": 532238.9, "taker_buy_quote": 8618.86796 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0162, "high": 0.01622, "low": 0.01612, "close": 0.01613, "volume": 674529.5, "close_time": 1766912399999, "quote_volume": 10902.729403, "trades": 148, "taker_buy_base": 131356.2, "taker_buy_quote": 2123.615165 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.01613, "high": 0.01617, "low": 0.01611, "close": 0.01615, "volume": 453573.5, "close_time": 1766915999999, "quote_volume": 7317.566182, "trades": 125, "taker_buy_base": 136193.3, "taker_buy_quote": 2198.092148 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.01615, "high": 0.01633, "low": 0.01613, "close": 0.01613, "volume": 1537843.4, "close_time": 1766919599999, "quote_volume": 24975.296961, "trades": 330, "taker_buy_base": 567247.2, "taker_buy_quote": 9208.875017 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.01614, "high": 0.01616, "low": 0.01598, "close": 0.01604, "volume": 1530032.8, "close_time": 1766923199999, "quote_volume": 24577.270912, "trades": 358, "taker_buy_base": 522616.6, "taker_buy_quote": 8401.781297 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.01605, "high": 0.01607, "low": 0.01586, "close": 0.01588, "volume": 1965866.1, "close_time": 1766926799999, "quote_volume": 31394.669804, "trades": 324, "taker_buy_base": 499209.4, "taker_buy_quote": 7975.245572 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.01587, "high": 0.01597, "low": 0.01587, "close": 0.01594, "volume": 2232091.1, "close_time": 1766930399999, "quote_volume": 35544.344485, "trades": 230, "taker_buy_base": 1545545.2, "taker_buy_quote": 24603.726054 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.01595, "high": 0.01603, "low": 0.0159, "close": 0.01594, "volume": 3508633.4, "close_time": 1766933999999, "quote_volume": 55989.745355, "trades": 579, "taker_buy_base": 1053429.2, "taker_buy_quote": 16815.612739 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.01594, "high": 0.01598, "low": 0.01587, "close": 0.01588, "volume": 1841801.9, "close_time": 1766937599999, "quote_volume": 29339.815057, "trades": 533, "taker_buy_base": 808757.7, "taker_buy_quote": 12888.970381 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.01588, "high": 0.01598, "low": 0.01584, "close": 0.01589, "volume": 1123618.2, "close_time": 1766941199999, "quote_volume": 17888.022998, "trades": 287, "taker_buy_base": 535025.9, "taker_buy_quote": 8520.717949 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.01589, "high": 0.01595, "low": 0.01583, "close": 0.01583, "volume": 945394.6, "close_time": 1766944799999, "quote_volume": 15017.690395, "trades": 261, "taker_buy_base": 577421.1, "taker_buy_quote": 9174.478247 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.01583, "high": 0.01583, "low": 0.01563, "close": 0.01566, "volume": 3759450.6, "close_time": 1766948399999, "quote_volume": 59038.005332, "trades": 535, "taker_buy_base": 1320840.5, "taker_buy_quote": 20717.521506 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.01565, "high": 0.01565, "low": 0.01555, "close": 0.01559, "volume": 1454463.7, "close_time": 1766951999999, "quote_volume": 22681.871562, "trades": 368, "taker_buy_base": 656051.1, "taker_buy_quote": 10233.697158 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.01559, "high": 0.01567, "low": 0.01553, "close": 0.01562, "volume": 1393475.5, "close_time": 1766955599999, "quote_volume": 21730.15498, "trades": 230, "taker_buy_base": 683035.2, "taker_buy_quote": 10655.673181 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0156, "high": 0.01564, "low": 0.01557, "close": 0.01562, "volume": 956485.0, "close_time": 1766959199999, "quote_volume": 14919.204075, "trades": 253, "taker_buy_base": 510714.1, "taker_buy_quote": 7965.432839 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.01562, "high": 0.01575, "low": 0.01561, "close": 0.01573, "volume": 940595.8, "close_time": 1766962799999, "quote_volume": 14737.977494, "trades": 229, "taker_buy_base": 676386.0, "taker_buy_quote": 10603.024982 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.01573, "high": 0.01585, "low": 0.01567, "close": 0.01583, "volume": 1107040.9, "close_time": 1766966399999, "quote_volume": 17440.239708, "trades": 246, "taker_buy_base": 690624.1, "taker_buy_quote": 10884.026885 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.01583, "high": 0.01599, "low": 0.01577, "close": 0.01597, "volume": 1561128.6, "close_time": 1766969999999, "quote_volume": 24789.324394, "trades": 455, "taker_buy_base": 714593.9, "taker_buy_quote": 11352.081904 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.01596, "high": 0.01604, "low": 0.01583, "close": 0.01597, "volume": 897207.5, "close_time": 1766973599999, "quote_volume": 14300.849741, "trades": 291, "taker_buy_base": 513123.8, "taker_buy_quote": 8175.714463 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.01597, "high": 0.0161, "low": 0.01597, "close": 0.01601, "volume": 2702978.8, "close_time": 1766977199999, "quote_volume": 43377.935773, "trades": 370, "taker_buy_base": 1083646.7, "taker_buy_quote": 17392.042331 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.01602, "high": 0.01615, "low": 0.01602, "close": 0.01615, "volume": 1176060.3, "close_time": 1766980799999, "quote_volume": 18939.878943, "trades": 234, "taker_buy_base": 439865.0, "taker_buy_quote": 7084.652539 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.01614, "high": 0.01617, "low": 0.01608, "close": 0.01609, "volume": 1174347.9, "close_time": 1766984399999, "quote_volume": 18919.947576, "trades": 211, "taker_buy_base": 465369.0, "taker_buy_quote": 7501.018993 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.01609, "high": 0.01609, "low": 0.01602, "close": 0.01606, "volume": 734091.2, "close_time": 1766987999999, "quote_volume": 11782.225831, "trades": 133, "taker_buy_base": 258974.5, "taker_buy_quote": 4157.460096 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.01606, "high": 0.01609, "low": 0.01598, "close": 0.01598, "volume": 492372.1, "close_time": 1766991599999, "quote_volume": 7900.891979, "trades": 92, "taker_buy_base": 151710.6, "taker_buy_quote": 2436.684982 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.01599, "high": 0.016, "low": 0.01586, "close": 0.01599, "volume": 1633714.3, "close_time": 1766995199999, "quote_volume": 26019.435064, "trades": 303, "taker_buy_base": 407472.7, "taker_buy_quote": 6493.60592 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.01599, "high": 0.016, "low": 0.01588, "close": 0.0159, "volume": 487599.6, "close_time": 1766998799999, "quote_volume": 7782.711727, "trades": 88, "taker_buy_base": 204428.8, "taker_buy_quote": 3264.838251 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.01591, "high": 0.01591, "low": 0.0156, "close": 0.01573, "volume": 2044349.9, "close_time": 1767002399999, "quote_volume": 32100.696554, "trades": 315, "taker_buy_base": 1368154.9, "taker_buy_quote": 21465.813807 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.01572, "high": 0.01583, "low": 0.01572, "close": 0.01579, "volume": 734347.8, "close_time": 1767005999999, "quote_volume": 11590.988993, "trades": 165, "taker_buy_base": 405037.8, "taker_buy_quote": 6393.873531 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.01578, "high": 0.01579, "low": 0.01566, "close": 0.01568, "volume": 1630878.5, "close_time": 1767009599999, "quote_volume": 25629.818589, "trades": 194, "taker_buy_base": 786002.9, "taker_buy_quote": 12357.675386 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.01565, "high": 0.01569, "low": 0.01546, "close": 0.01563, "volume": 2321796.9, "close_time": 1767013199999, "quote_volume": 36155.679759, "trades": 402, "taker_buy_base": 1433680.2, "taker_buy_quote": 22332.277071 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.01563, "high": 0.01567, "low": 0.01554, "close": 0.01559, "volume": 1338334.3, "close_time": 1767016799999, "quote_volume": 20877.347332, "trades": 267, "taker_buy_base": 880477.9, "taker_buy_quote": 13734.767147 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.01558, "high": 0.01572, "low": 0.01544, "close": 0.01555, "volume": 3167520.6, "close_time": 1767020399999, "quote_volume": 49321.257036, "trades": 746, "taker_buy_base": 1647341.1, "taker_buy_quote": 25654.920402 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.01555, "high": 0.01578, "low": 0.01553, "close": 0.01568, "volume": 1933185.7, "close_time": 1767023999999, "quote_volume": 30298.967906, "trades": 415, "taker_buy_base": 1229926.9, "taker_buy_quote": 19278.256205 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.01568, "high": 0.01572, "low": 0.01559, "close": 0.01565, "volume": 1724606.0, "close_time": 1767027599999, "quote_volume": 27010.36245, "trades": 317, "taker_buy_base": 1009244.2, "taker_buy_quote": 15811.255013 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.01565, "high": 0.01585, "low": 0.01565, "close": 0.01584, "volume": 1192448.6, "close_time": 1767031199999, "quote_volume": 18778.095494, "trades": 283, "taker_buy_base": 582461.9, "taker_buy_quote": 9172.384168 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.01584, "high": 0.01586, "low": 0.01561, "close": 0.01564, "volume": 1345914.9, "close_time": 1767034799999, "quote_volume": 21178.968748, "trades": 299, "taker_buy_base": 631972.3, "taker_buy_quote": 9939.485305 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.01565, "high": 0.01579, "low": 0.01564, "close": 0.01574, "volume": 2532419.7, "close_time": 1767038399999, "quote_volume": 39809.281232, "trades": 510, "taker_buy_base": 1828444.1, "taker_buy_quote": 28718.727079 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.01574, "high": 0.01574, "low": 0.01559, "close": 0.01565, "volume": 923122.8, "close_time": 1767041999999, "quote_volume": 14438.235486, "trades": 351, "taker_buy_base": 420226.2, "taker_buy_quote": 6567.709913 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.01564, "high": 0.01589, "low": 0.01564, "close": 0.01577, "volume": 1470154.6, "close_time": 1767045599999, "quote_volume": 23223.190353, "trades": 239, "taker_buy_base": 571137.9, "taker_buy_quote": 9008.398281 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.01575, "high": 0.01581, "low": 0.01575, "close": 0.01579, "volume": 335371.0, "close_time": 1767049199999, "quote_volume": 5291.911203, "trades": 57, "taker_buy_base": 165020.5, "taker_buy_quote": 2603.736519 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.01577, "high": 0.01577, "low": 0.01566, "close": 0.01569, "volume": 449730.6, "close_time": 1767052799999, "quote_volume": 7067.388475, "trades": 76, "taker_buy_base": 307101.5, "taker_buy_quote": 4825.960386 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.01568, "high": 0.01634, "low": 0.01567, "close": 0.01618, "volume": 11835611.1, "close_time": 1767056399999, "quote_volume": 191168.472063, "trades": 1632, "taker_buy_base": 4940993.7, "taker_buy_quote": 79719.213298 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.01618, "high": 0.01619, "low": 0.0159, "close": 0.01592, "volume": 5057420.1, "close_time": 1767059999999, "quote_volume": 80844.401528, "trades": 508, "taker_buy_base": 2627949.3, "taker_buy_quote": 42019.326593 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.01593, "high": 0.01634, "low": 0.01579, "close": 0.01606, "volume": 9952001.1, "close_time": 1767063599999, "quote_volume": 160370.782972, "trades": 1240, "taker_buy_base": 6250570.6, "taker_buy_quote": 100737.551742 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.01606, "high": 0.01606, "low": 0.01572, "close": 0.01593, "volume": 4499524.7, "close_time": 1767067199999, "quote_volume": 71583.400785, "trades": 629, "taker_buy_base": 2101323.4, "taker_buy_quote": 33445.636303 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.01591, "high": 0.01599, "low": 0.01583, "close": 0.01584, "volume": 2165856.8, "close_time": 1767070799999, "quote_volume": 34455.589843, "trades": 333, "taker_buy_base": 788712.2, "taker_buy_quote": 12550.90301 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.01583, "high": 0.01583, "low": 0.01561, "close": 0.01573, "volume": 1638435.7, "close_time": 1767074399999, "quote_volume": 25722.663557, "trades": 230, "taker_buy_base": 674225.8, "taker_buy_quote": 10597.80132 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.01572, "high": 0.01583, "low": 0.01572, "close": 0.01575, "volume": 1082650.1, "close_time": 1767077999999, "quote_volume": 17063.531655, "trades": 170, "taker_buy_base": 507123.7, "taker_buy_quote": 7984.696987 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.01573, "high": 0.01589, "low": 0.01571, "close": 0.0158, "volume": 1292705.9, "close_time": 1767081599999, "quote_volume": 20409.88396, "trades": 194, "taker_buy_base": 704260.5, "taker_buy_quote": 11120.483088 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.01578, "high": 0.01591, "low": 0.0157, "close": 0.01574, "volume": 3851722.8, "close_time": 1767085199999, "quote_volume": 60814.284754, "trades": 452, "taker_buy_base": 1431172.2, "taker_buy_quote": 22629.462898 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.01572, "high": 0.01586, "low": 0.01571, "close": 0.01578, "volume": 1360260.3, "close_time": 1767088799999, "quote_volume": 21467.725119, "trades": 189, "taker_buy_base": 468873.5, "taker_buy_quote": 7402.42303 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.01578, "high": 0.01604, "low": 0.01575, "close": 0.01591, "volume": 3068807.2, "close_time": 1767092399999, "quote_volume": 48885.466263, "trades": 751, "taker_buy_base": 995840.5, "taker_buy_quote": 15866.560492 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.01592, "high": 0.01601, "low": 0.01581, "close": 0.01592, "volume": 5458745.3, "close_time": 1767095999999, "quote_volume": 86865.741027, "trades": 834, "taker_buy_base": 3834992.6, "taker_buy_quote": 61049.139378 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.01593, "high": 0.01596, "low": 0.01579, "close": 0.01585, "volume": 1861371.4, "close_time": 1767099599999, "quote_volume": 29545.872175, "trades": 288, "taker_buy_base": 1160292.9, "taker_buy_quote": 18418.041127 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.01585, "high": 0.01595, "low": 0.01584, "close": 0.01584, "volume": 873581.8, "close_time": 1767103199999, "quote_volume": 13867.852835, "trades": 145, "taker_buy_base": 237322.4, "taker_buy_quote": 3766.458261 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.01584, "high": 0.01594, "low": 0.01564, "close": 0.0159, "volume": 4202982.5, "close_time": 1767106799999, "quote_volume": 66228.854073, "trades": 931, "taker_buy_base": 2225362.8, "taker_buy_quote": 35108.182142 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.01593, "high": 0.01593, "low": 0.01573, "close": 0.01583, "volume": 1512900.3, "close_time": 1767110399999, "quote_volume": 23906.783316, "trades": 359, "taker_buy_base": 581232.8, "taker_buy_quote": 9186.925811 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.01585, "high": 0.0159, "low": 0.01575, "close": 0.01581, "volume": 905762.9, "close_time": 1767113999999, "quote_volume": 14325.101011, "trades": 186, "taker_buy_base": 401713.2, "taker_buy_quote": 6351.392781 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.01581, "high": 0.0159, "low": 0.01575, "close": 0.01587, "volume": 2984663.9, "close_time": 1767117599999, "quote_volume": 47190.849713, "trades": 572, "taker_buy_base": 1653637.2, "taker_buy_quote": 26149.57456 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.01587, "high": 0.0159, "low": 0.01584, "close": 0.01586, "volume": 449195.9, "close_time": 1767121199999, "quote_volume": 7130.175917, "trades": 75, "taker_buy_base": 182830.2, "taker_buy_quote": 2902.614616 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.01587, "high": 0.01597, "low": 0.01578, "close": 0.0159, "volume": 3408237.6, "close_time": 1767124799999, "quote_volume": 54096.146821, "trades": 460, "taker_buy_base": 1898035.2, "taker_buy_quote": 30121.798204 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0159, "high": 0.0159, "low": 0.01572, "close": 0.01575, "volume": 856113.9, "close_time": 1767128399999, "quote_volume": 13523.039434, "trades": 153, "taker_buy_base": 326666.5, "taker_buy_quote": 5159.508284 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.01573, "high": 0.01579, "low": 0.01569, "close": 0.01574, "volume": 485437.3, "close_time": 1767131999999, "quote_volume": 7643.877546, "trades": 75, "taker_buy_base": 166741.7, "taker_buy_quote": 2626.59016 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.01574, "high": 0.01574, "low": 0.01565, "close": 0.01568, "volume": 1536954.6, "close_time": 1767135599999, "quote_volume": 24145.291815, "trades": 125, "taker_buy_base": 471652.7, "taker_buy_quote": 7402.981104 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.01568, "high": 0.01573, "low": 0.01565, "close": 0.01573, "volume": 333208.9, "close_time": 1767139199999, "quote_volume": 5232.144061, "trades": 80, "taker_buy_base": 156741.3, "taker_buy_quote": 2460.644744 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01572, "high": 0.01573, "low": 0.01551, "close": 0.01557, "volume": 2626381.4, "close_time": 1767142799999, "quote_volume": 40899.732718, "trades": 482, "taker_buy_base": 900085.6, "taker_buy_quote": 14023.822469 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.01556, "high": 0.01575, "low": 0.01555, "close": 0.01573, "volume": 955534.7, "close_time": 1767146399999, "quote_volume": 14993.363626, "trades": 181, "taker_buy_base": 680157.2, "taker_buy_quote": 10677.770759 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.01573, "high": 0.01577, "low": 0.01563, "close": 0.01568, "volume": 1226174.7, "close_time": 1767149999999, "quote_volume": 19258.479831, "trades": 204, "taker_buy_base": 427697.5, "taker_buy_quote": 6724.541782 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.01568, "high": 0.01574, "low": 0.01565, "close": 0.01572, "volume": 621543.9, "close_time": 1767153599999, "quote_volume": 9755.460737, "trades": 132, "taker_buy_base": 537528.1, "taker_buy_quote": 8437.194176 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.01573, "high": 0.01587, "low": 0.01573, "close": 0.01579, "volume": 1590449.4, "close_time": 1767157199999, "quote_volume": 25152.918445, "trades": 189, "taker_buy_base": 989113.9, "taker_buy_quote": 15649.89731 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0158, "high": 0.01582, "low": 0.01575, "close": 0.01577, "volume": 818833.8, "close_time": 1767160799999, "quote_volume": 12924.878149, "trades": 109, "taker_buy_base": 239652.6, "taker_buy_quote": 3782.670044 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.01576, "high": 0.01577, "low": 0.01566, "close": 0.01574, "volume": 367481.3, "close_time": 1767164399999, "quote_volume": 5771.325855, "trades": 121, "taker_buy_base": 140930.4, "taker_buy_quote": 2213.287286 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.01572, "high": 0.01575, "low": 0.01567, "close": 0.01572, "volume": 1190211.9, "close_time": 1767167999999, "quote_volume": 18690.335627, "trades": 129, "taker_buy_base": 572944.1, "taker_buy_quote": 9002.599717 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.01572, "high": 0.01579, "low": 0.01564, "close": 0.01565, "volume": 362197.5, "close_time": 1767171599999, "quote_volume": 5690.194231, "trades": 97, "taker_buy_base": 111381.6, "taker_buy_quote": 1752.71883 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.01565, "high": 0.01578, "low": 0.01563, "close": 0.01576, "volume": 889903.6, "close_time": 1767175199999, "quote_volume": 13956.519867, "trades": 169, "taker_buy_base": 357845.8, "taker_buy_quote": 5614.122766 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.01576, "high": 0.01578, "low": 0.01568, "close": 0.0157, "volume": 832063.9, "close_time": 1767178799999, "quote_volume": 13090.997567, "trades": 126, "taker_buy_base": 404552.1, "taker_buy_quote": 6368.140945 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0157, "high": 0.01584, "low": 0.01569, "close": 0.01583, "volume": 1017967.1, "close_time": 1767182399999, "quote_volume": 16068.737937, "trades": 213, "taker_buy_base": 562511.3, "taker_buy_quote": 8891.389828 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.01582, "high": 0.01586, "low": 0.01573, "close": 0.01574, "volume": 1761288.2, "close_time": 1767185999999, "quote_volume": 27855.9022, "trades": 193, "taker_buy_base": 664743.6, "taker_buy_quote": 10512.565462 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.01573, "high": 0.01588, "low": 0.0157, "close": 0.01586, "volume": 2271026.8, "close_time": 1767189599999, "quote_volume": 35922.552036, "trades": 226, "taker_buy_base": 555547.9, "taker_buy_quote": 8793.18639 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.01586, "high": 0.01592, "low": 0.01577, "close": 0.01587, "volume": 2827326.4, "close_time": 1767193199999, "quote_volume": 44805.536078, "trades": 408, "taker_buy_base": 1523024.4, "taker_buy_quote": 24132.097359 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.01586, "high": 0.01609, "low": 0.0157, "close": 0.01584, "volume": 10830826.9, "close_time": 1767196799999, "quote_volume": 171975.148098, "trades": 1003, "taker_buy_base": 6006652.5, "taker_buy_quote": 95424.813647 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.01583, "high": 0.01585, "low": 0.01524, "close": 0.01538, "volume": 12092122.5, "close_time": 1767200399999, "quote_volume": 187374.551723, "trades": 1499, "taker_buy_base": 5721281.1, "taker_buy_quote": 88418.097197 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.01536, "high": 0.01543, "low": 0.01528, "close": 0.01535, "volume": 6603518.2, "close_time": 1767203999999, "quote_volume": 101269.570027, "trades": 867, "taker_buy_base": 2985792.2, "taker_buy_quote": 45797.719543 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.01535, "high": 0.0155, "low": 0.01529, "close": 0.01536, "volume": 2796520.1, "close_time": 1767207599999, "quote_volume": 43127.282087, "trades": 418, "taker_buy_base": 1446032.5, "taker_buy_quote": 22328.423683 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.01537, "high": 0.01589, "low": 0.01537, "close": 0.01566, "volume": 12740939.5, "close_time": 1767211199999, "quote_volume": 200580.234294, "trades": 1113, "taker_buy_base": 5209819.1, "taker_buy_quote": 82109.014627 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.01567, "high": 0.01584, "low": 0.01558, "close": 0.01577, "volume": 10601285.9, "close_time": 1767214799999, "quote_volume": 166700.426362, "trades": 813, "taker_buy_base": 6110841.4, "taker_buy_quote": 96030.21195 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.01577, "high": 0.01605, "low": 0.01574, "close": 0.01595, "volume": 5935717.4, "close_time": 1767218399999, "quote_volume": 94425.272039, "trades": 465, "taker_buy_base": 3564338.3, "taker_buy_quote": 56701.966164 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.01595, "high": 0.01595, "low": 0.01582, "close": 0.01589, "volume": 2211007.3, "close_time": 1767221999999, "quote_volume": 35090.847759, "trades": 288, "taker_buy_base": 737556.3, "taker_buy_quote": 11710.021993 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.01589, "high": 0.01603, "low": 0.01588, "close": 0.01593, "volume": 2960488.0, "close_time": 1767225599999, "quote_volume": 47276.676369, "trades": 327, "taker_buy_base": 990863.1, "taker_buy_quote": 15824.676275 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01595, "high": 0.01632, "low": 0.01589, "close": 0.01615, "volume": 14585471.9, "close_time": 1767229199999, "quote_volume": 235172.586186, "trades": 1519, "taker_buy_base": 7688755.9, "taker_buy_quote": 123839.747758 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.01615, "high": 0.01634, "low": 0.01611, "close": 0.01615, "volume": 6429687.1, "close_time": 1767232799999, "quote_volume": 104330.415589, "trades": 645, "taker_buy_base": 2733253.9, "taker_buy_quote": 44355.218062 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.01615, "high": 0.0162, "low": 0.01611, "close": 0.01615, "volume": 2433125.7, "close_time": 1767236399999, "quote_volume": 39331.007205, "trades": 284, "taker_buy_base": 1446631.2, "taker_buy_quote": 23382.232903 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.01616, "high": 0.0163, "low": 0.01616, "close": 0.01628, "volume": 1900923.3, "close_time": 1767239999999, "quote_volume": 30844.160505, "trades": 431, "taker_buy_base": 1181493.6, "taker_buy_quote": 19161.519669 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.01628, "high": 0.01645, "low": 0.01615, "close": 0.01643, "volume": 6159090.6, "close_time": 1767243599999, "quote_volume": 100287.054414, "trades": 683, "taker_buy_base": 2783025.1, "taker_buy_quote": 45271.046617 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.01644, "high": 0.01655, "low": 0.01621, "close": 0.01627, "volume": 9197853.9, "close_time": 1767247199999, "quote_volume": 150148.921224, "trades": 891, "taker_buy_base": 4843255.5, "taker_buy_quote": 78999.193682 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.01627, "high": 0.01642, "low": 0.01627, "close": 0.01636, "volume": 4239667.6, "close_time": 1767250799999, "quote_volume": 69261.129493, "trades": 454, "taker_buy_base": 2016158.8, "taker_buy_quote": 32937.267946 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.01636, "high": 0.01657, "low": 0.01625, "close": 0.01636, "volume": 16975320.0, "close_time": 1767254399999, "quote_volume": 278811.556108, "trades": 1549, "taker_buy_base": 8912233.5, "taker_buy_quote": 146404.964496 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.01635, "high": 0.01639, "low": 0.01612, "close": 0.01619, "volume": 5502216.3, "close_time": 1767257999999, "quote_volume": 89343.548557, "trades": 670, "taker_buy_base": 2700098.0, "taker_buy_quote": 43795.290779 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.01622, "high": 0.01634, "low": 0.01622, "close": 0.01627, "volume": 3009715.8, "close_time": 1767261599999, "quote_volume": 49028.850692, "trades": 351, "taker_buy_base": 1309839.3, "taker_buy_quote": 21339.115486 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.01628, "high": 0.01738, "low": 0.01628, "close": 0.01723, "volume": 93107280.5, "close_time": 1767265199999, "quote_volume": 1577032.677662, "trades": 10610, "taker_buy_base": 51732993.2, "taker_buy_quote": 875576.161682 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.01724, "high": 0.01729, "low": 0.01681, "close": 0.01691, "volume": 20013261.9, "close_time": 1767268799999, "quote_volume": 340675.705453, "trades": 2640, "taker_buy_base": 9665545.8, "taker_buy_quote": 164429.039637 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0169, "high": 0.01737, "low": 0.0168, "close": 0.01705, "volume": 17951481.1, "close_time": 1767272399999, "quote_volume": 306430.959114, "trades": 2868, "taker_buy_base": 9552512.2, "taker_buy_quote": 163022.207507 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.01704, "high": 0.01712, "low": 0.0169, "close": 0.01703, "volume": 11433049.4, "close_time": 1767275999999, "quote_volume": 194502.177522, "trades": 1385, "taker_buy_base": 4245474.3, "taker_buy_quote": 72288.081446 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.01702, "high": 0.01729, "low": 0.01685, "close": 0.01726, "volume": 12965381.7, "close_time": 1767279599999, "quote_volume": 220832.291442, "trades": 1965, "taker_buy_base": 5902801.8, "taker_buy_quote": 100477.859463 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.01726, "high": 0.01731, "low": 0.01701, "close": 0.0171, "volume": 12449207.7, "close_time": 1767283199999, "quote_volume": 213581.842863, "trades": 1595, "taker_buy_base": 7510324.4, "taker_buy_quote": 128910.075767 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0171, "high": 0.01737, "low": 0.01706, "close": 0.01709, "volume": 6359799.0, "close_time": 1767286799999, "quote_volume": 109161.545528, "trades": 918, "taker_buy_base": 2598043.2, "taker_buy_quote": 44666.723114 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.01709, "high": 0.01715, "low": 0.01695, "close": 0.017, "volume": 8631588.7, "close_time": 1767290399999, "quote_volume": 146937.994022, "trades": 1694, "taker_buy_base": 3708747.9, "taker_buy_quote": 63128.606976 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.01701, "high": 0.01706, "low": 0.01693, "close": 0.01704, "volume": 3182784.6, "close_time": 1767293999999, "quote_volume": 54137.440674, "trades": 527, "taker_buy_base": 1447987.3, "taker_buy_quote": 24624.10982 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.01706, "high": 0.01721, "low": 0.01706, "close": 0.01715, "volume": 2645781.2, "close_time": 1767297599999, "quote_volume": 45357.086187, "trades": 488, "taker_buy_base": 1376612.8, "taker_buy_quote": 23597.124732 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.01716, "high": 0.01718, "low": 0.01699, "close": 0.01711, "volume": 4832894.5, "close_time": 1767301199999, "quote_volume": 82501.472625, "trades": 666, "taker_buy_base": 2021995.8, "taker_buy_quote": 34538.836237 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.01711, "high": 0.01721, "low": 0.01706, "close": 0.01716, "volume": 2407940.9, "close_time": 1767304799999, "quote_volume": 41271.187946, "trades": 375, "taker_buy_base": 1245340.2, "taker_buy_quote": 21361.43731 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.01716, "high": 0.01726, "low": 0.01713, "close": 0.01726, "volume": 960752.6, "close_time": 1767308399999, "quote_volume": 16499.922001, "trades": 307, "taker_buy_base": 480517.7, "taker_buy_quote": 8255.23293 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.01727, "high": 0.01729, "low": 0.01704, "close": 0.01707, "volume": 2044876.8, "close_time": 1767311999999, "quote_volume": 35010.843012, "trades": 585, "taker_buy_base": 351178.4, "taker_buy_quote": 6007.827107 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.01707, "high": 0.01709, "low": 0.01698, "close": 0.017, "volume": 1220815.7, "close_time": 1767315599999, "quote_volume": 20785.806549, "trades": 412, "taker_buy_base": 421502.1, "taker_buy_quote": 7173.822215 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.017, "high": 0.01701, "low": 0.01687, "close": 0.01695, "volume": 1352832.4, "close_time": 1767319199999, "quote_volume": 22920.684612, "trades": 421, "taker_buy_base": 466666.6, "taker_buy_quote": 7908.724598 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.01695, "high": 0.01696, "low": 0.01685, "close": 0.01694, "volume": 2366557.2, "close_time": 1767322799999, "quote_volume": 40010.5578, "trades": 575, "taker_buy_base": 1134094.8, "taker_buy_quote": 19182.453165 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.01694, "high": 0.01715, "low": 0.01693, "close": 0.01712, "volume": 835190.4, "close_time": 1767326399999, "quote_volume": 14226.086279, "trades": 295, "taker_buy_base": 389909.7, "taker_buy_quote": 6643.637819 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.01713, "high": 0.01717, "low": 0.01701, "close": 0.01715, "volume": 1557171.1, "close_time": 1767329999999, "quote_volume": 26629.71776, "trades": 566, "taker_buy_base": 702744.7, "taker_buy_quote": 12022.157172 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.01714, "high": 0.01717, "low": 0.01708, "close": 0.01715, "volume": 1164085.5, "close_time": 1767333599999, "quote_volume": 19932.459419, "trades": 474, "taker_buy_base": 464403.0, "taker_buy_quote": 7952.948065 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.01716, "high": 0.01734, "low": 0.01705, "close": 0.01705, "volume": 3971203.9, "close_time": 1767337199999, "quote_volume": 68382.963587, "trades": 1215, "taker_buy_base": 1771396.3, "taker_buy_quote": 30475.561624 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.01705, "high": 0.01722, "low": 0.01705, "close": 0.01716, "volume": 1496890.2, "close_time": 1767340799999, "quote_volume": 25632.508877, "trades": 433, "taker_buy_base": 654113.1, "taker_buy_quote": 11200.140477 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.01715, "high": 0.01718, "low": 0.01702, "close": 0.01708, "volume": 1843550.9, "close_time": 1767344399999, "quote_volume": 31492.17471, "trades": 465, "taker_buy_base": 851449.5, "taker_buy_quote": 14560.809649 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.01708, "high": 0.0173, "low": 0.01704, "close": 0.01718, "volume": 1886009.7, "close_time": 1767347999999, "quote_volume": 32321.031823, "trades": 562, "taker_buy_base": 724621.7, "taker_buy_quote": 12415.199011 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.01718, "high": 0.01746, "low": 0.01717, "close": 0.01741, "volume": 3976435.4, "close_time": 1767351599999, "quote_volume": 68798.512805, "trades": 955, "taker_buy_base": 1986737.5, "taker_buy_quote": 34379.915346 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.01742, "high": 0.01745, "low": 0.01729, "close": 0.01731, "volume": 4970315.0, "close_time": 1767355199999, "quote_volume": 86331.028985, "trades": 1003, "taker_buy_base": 2222128.0, "taker_buy_quote": 38610.593704 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.01732, "high": 0.01764, "low": 0.01729, "close": 0.01754, "volume": 6703877.1, "close_time": 1767358799999, "quote_volume": 117280.565088, "trades": 1764, "taker_buy_base": 2868680.3, "taker_buy_quote": 50183.94024 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.01753, "high": 0.01759, "low": 0.01733, "close": 0.01733, "volume": 4376600.5, "close_time": 1767362399999, "quote_volume": 76434.228018, "trades": 1429, "taker_buy_base": 2186460.8, "taker_buy_quote": 38202.87548 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.01733, "high": 0.0175, "low": 0.01711, "close": 0.01734, "volume": 6336318.8, "close_time": 1767365999999, "quote_volume": 109748.630158, "trades": 2221, "taker_buy_base": 3178888.9, "taker_buy_quote": 55080.644427 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.01735, "high": 0.01779, "low": 0.0173, "close": 0.01746, "volume": 8705436.0, "close_time": 1767369599999, "quote_volume": 152993.437384, "trades": 2256, "taker_buy_base": 4395251.2, "taker_buy_quote": 77225.31179 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.01748, "high": 0.01764, "low": 0.01738, "close": 0.01761, "volume": 4014016.0, "close_time": 1767373199999, "quote_volume": 70209.814617, "trades": 1086, "taker_buy_base": 1719516.5, "taker_buy_quote": 30079.779361 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.01762, "high": 0.0177, "low": 0.01745, "close": 0.01753, "volume": 2943593.1, "close_time": 1767376799999, "quote_volume": 51724.95626, "trades": 613, "taker_buy_base": 1352640.1, "taker_buy_quote": 23783.832075 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.01752, "high": 0.01758, "low": 0.01724, "close": 0.01733, "volume": 1653693.5, "close_time": 1767380399999, "quote_volume": 28809.576266, "trades": 526, "taker_buy_base": 607822.2, "taker_buy_quote": 10603.379117 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.01734, "high": 0.01752, "low": 0.01732, "close": 0.01749, "volume": 1474146.9, "close_time": 1767383999999, "quote_volume": 25669.542024, "trades": 604, "taker_buy_base": 505214.7, "taker_buy_quote": 8795.241375 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0175, "high": 0.01754, "low": 0.01739, "close": 0.01743, "volume": 1137830.5, "close_time": 1767387599999, "quote_volume": 19880.249166, "trades": 493, "taker_buy_base": 283700.3, "taker_buy_quote": 4958.690234 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.01744, "high": 0.01759, "low": 0.01742, "close": 0.01754, "volume": 4541062.4, "close_time": 1767391199999, "quote_volume": 79514.35423, "trades": 744, "taker_buy_base": 2370324.8, "taker_buy_quote": 41505.731667 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.01754, "high": 0.01763, "low": 0.0175, "close": 0.01758, "volume": 686658.7, "close_time": 1767394799999, "quote_volume": 12057.106625, "trades": 252, "taker_buy_base": 291550.4, "taker_buy_quote": 5118.942627 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.01758, "high": 0.01768, "low": 0.01754, "close": 0.01763, "volume": 1695618.7, "close_time": 1767398399999, "quote_volume": 29855.537611, "trades": 491, "taker_buy_base": 1040292.8, "taker_buy_quote": 18327.708413 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01763, "high": 0.01766, "low": 0.01756, "close": 0.0176, "volume": 902501.1, "close_time": 1767401999999, "quote_volume": 15899.180051, "trades": 300, "taker_buy_base": 358997.2, "taker_buy_quote": 6324.529138 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0176, "high": 0.01767, "low": 0.01753, "close": 0.01763, "volume": 770788.9, "close_time": 1767405599999, "quote_volume": 13557.90343, "trades": 271, "taker_buy_base": 463906.7, "taker_buy_quote": 8161.898017 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.01763, "high": 0.01776, "low": 0.01757, "close": 0.01774, "volume": 1339531.4, "close_time": 1767409199999, "quote_volume": 23692.073029, "trades": 266, "taker_buy_base": 935402.2, "taker_buy_quote": 16550.048496 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.01775, "high": 0.01784, "low": 0.01772, "close": 0.0178, "volume": 2277629.8, "close_time": 1767412799999, "quote_volume": 40459.630067, "trades": 445, "taker_buy_base": 533683.4, "taker_buy_quote": 9486.169454 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.01779, "high": 0.01782, "low": 0.01775, "close": 0.01777, "volume": 553509.1, "close_time": 1767416399999, "quote_volume": 9841.828879, "trades": 234, "taker_buy_base": 262742.1, "taker_buy_quote": 4670.624163 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.01779, "high": 0.01784, "low": 0.01756, "close": 0.0176, "volume": 1203243.9, "close_time": 1767419999999, "quote_volume": 21250.769439, "trades": 277, "taker_buy_base": 331101.3, "taker_buy_quote": 5852.358139 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.01759, "high": 0.01766, "low": 0.01725, "close": 0.01736, "volume": 2219247.3, "close_time": 1767423599999, "quote_volume": 38620.909738, "trades": 541, "taker_buy_base": 691202.2, "taker_buy_quote": 12057.978842 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.01736, "high": 0.01738, "low": 0.01695, "close": 0.01705, "volume": 4880683.9, "close_time": 1767427199999, "quote_volume": 83340.33246, "trades": 1521, "taker_buy_base": 1561556.1, "taker_buy_quote": 26682.960498 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.01704, "high": 0.01716, "low": 0.01699, "close": 0.01703, "volume": 2442164.4, "close_time": 1767430799999, "quote_volume": 41700.440932, "trades": 630, "taker_buy_base": 979850.8, "taker_buy_quote": 16736.289552 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.01703, "high": 0.01719, "low": 0.017, "close": 0.01708, "volume": 1260218.9, "close_time": 1767434399999, "quote_volume": 21550.508118, "trades": 426, "taker_buy_base": 358961.1, "taker_buy_quote": 6135.533446 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.01709, "high": 0.01723, "low": 0.01709, "close": 0.01717, "volume": 1022432.1, "close_time": 1767437999999, "quote_volume": 17554.25662, "trades": 343, "taker_buy_base": 655066.5, "taker_buy_quote": 11246.789959 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.01718, "high": 0.01721, "low": 0.01712, "close": 0.01717, "volume": 2812986.1, "close_time": 1767441599999, "quote_volume": 48272.137935, "trades": 833, "taker_buy_base": 1260356.6, "taker_buy_quote": 21630.562295 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.01718, "high": 0.01728, "low": 0.01713, "close": 0.01726, "volume": 1223088.0, "close_time": 1767445199999, "quote_volume": 21038.229147, "trades": 354, "taker_buy_base": 744974.4, "taker_buy_quote": 12819.655248 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.01725, "high": 0.01731, "low": 0.01721, "close": 0.01727, "volume": 1812252.4, "close_time": 1767448799999, "quote_volume": 31301.819674, "trades": 341, "taker_buy_base": 399901.2, "taker_buy_quote": 6904.252257 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.01727, "high": 0.01732, "low": 0.01719, "close": 0.01724, "volume": 1141460.8, "close_time": 1767452399999, "quote_volume": 19704.796121, "trades": 210, "taker_buy_base": 504937.3, "taker_buy_quote": 8721.212317 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.01724, "high": 0.01759, "low": 0.01722, "close": 0.01733, "volume": 8485819.0, "close_time": 1767455999999, "quote_volume": 148008.531279, "trades": 2444, "taker_buy_base": 4366432.1, "taker_buy_quote": 76143.648441 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.01733, "high": 0.01759, "low": 0.01732, "close": 0.01752, "volume": 3628400.5, "close_time": 1767459599999, "quote_volume": 63378.387949, "trades": 677, "taker_buy_base": 1048361.0, "taker_buy_quote": 18290.768768 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0175, "high": 0.01754, "low": 0.01742, "close": 0.01744, "volume": 4103029.5, "close_time": 1767463199999, "quote_volume": 71677.513092, "trades": 552, "taker_buy_base": 2957293.2, "taker_buy_quote": 51653.504106 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.01743, "high": 0.01752, "low": 0.01736, "close": 0.01751, "volume": 742293.5, "close_time": 1767466799999, "quote_volume": 12946.164441, "trades": 212, "taker_buy_base": 468572.2, "taker_buy_quote": 8176.34041 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.01752, "high": 0.01753, "low": 0.01744, "close": 0.01751, "volume": 1644045.8, "close_time": 1767470399999, "quote_volume": 28764.433008, "trades": 292, "taker_buy_base": 670560.6, "taker_buy_quote": 11737.560434 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.01751, "high": 0.01751, "low": 0.01737, "close": 0.01745, "volume": 539102.2, "close_time": 1767473999999, "quote_volume": 9399.554456, "trades": 172, "taker_buy_base": 200664.8, "taker_buy_quote": 3500.861524 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.01744, "high": 0.01752, "low": 0.01737, "close": 0.01749, "volume": 1297720.0, "close_time": 1767477599999, "quote_volume": 22659.246535, "trades": 330, "taker_buy_base": 457119.8, "taker_buy_quote": 7979.370812 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0175, "high": 0.01768, "low": 0.01747, "close": 0.01762, "volume": 6911279.8, "close_time": 1767481199999, "quote_volume": 121449.525804, "trades": 1053, "taker_buy_base": 3313677.1, "taker_buy_quote": 58162.145306 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.01762, "high": 0.01777, "low": 0.01754, "close": 0.01774, "volume": 4361340.6, "close_time": 1767484799999, "quote_volume": 77006.701072, "trades": 940, "taker_buy_base": 1742365.1, "taker_buy_quote": 30786.909393 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.01774, "high": 0.01786, "low": 0.01766, "close": 0.01773, "volume": 2230817.1, "close_time": 1767488399999, "quote_volume": 39539.932139, "trades": 663, "taker_buy_base": 974008.9, "taker_buy_quote": 17264.385532 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.01774, "high": 0.01777, "low": 0.01764, "close": 0.01769, "volume": 958920.9, "close_time": 1767491999999, "quote_volume": 16968.500939, "trades": 233, "taker_buy_base": 375837.5, "taker_buy_quote": 6650.875119 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.01769, "high": 0.0177, "low": 0.01759, "close": 0.01763, "volume": 1508541.7, "close_time": 1767495599999, "quote_volume": 26596.236526, "trades": 233, "taker_buy_base": 508574.6, "taker_buy_quote": 8972.928385 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.01764, "high": 0.0178, "low": 0.01763, "close": 0.01774, "volume": 2111770.7, "close_time": 1767499199999, "quote_volume": 37440.878537, "trades": 728, "taker_buy_base": 658830.6, "taker_buy_quote": 11684.289637 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.01774, "high": 0.01775, "low": 0.01767, "close": 0.01767, "volume": 975975.0, "close_time": 1767502799999, "quote_volume": 17293.234441, "trades": 399, "taker_buy_base": 287588.4, "taker_buy_quote": 5094.985222 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.01768, "high": 0.01783, "low": 0.01767, "close": 0.01778, "volume": 1295657.0, "close_time": 1767506399999, "quote_volume": 22967.845436, "trades": 402, "taker_buy_base": 802457.0, "taker_buy_quote": 14223.999247 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.01778, "high": 0.01784, "low": 0.01749, "close": 0.01755, "volume": 1737181.5, "close_time": 1767509999999, "quote_volume": 30698.654639, "trades": 466, "taker_buy_base": 591089.1, "taker_buy_quote": 10457.87416 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.01755, "high": 0.01768, "low": 0.0175, "close": 0.01762, "volume": 914792.8, "close_time": 1767513599999, "quote_volume": 16059.348892, "trades": 275, "taker_buy_base": 446557.5, "taker_buy_quote": 7836.479159 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.01761, "high": 0.01773, "low": 0.01748, "close": 0.01772, "volume": 3364394.1, "close_time": 1767517199999, "quote_volume": 59231.703661, "trades": 867, "taker_buy_base": 1713970.8, "taker_buy_quote": 30210.980045 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.01773, "high": 0.01796, "low": 0.01767, "close": 0.01777, "volume": 2116957.8, "close_time": 1767520799999, "quote_volume": 37721.431969, "trades": 678, "taker_buy_base": 1072099.1, "taker_buy_quote": 19114.30189 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.01779, "high": 0.01782, "low": 0.01771, "close": 0.01777, "volume": 921141.1, "close_time": 1767524399999, "quote_volume": 16368.378618, "trades": 247, "taker_buy_base": 509546.1, "taker_buy_quote": 9052.593627 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.01777, "high": 0.01785, "low": 0.01769, "close": 0.01782, "volume": 985406.5, "close_time": 1767527999999, "quote_volume": 17501.430926, "trades": 290, "taker_buy_base": 501558.8, "taker_buy_quote": 8908.20425 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.01782, "high": 0.01798, "low": 0.01781, "close": 0.01787, "volume": 3388664.7, "close_time": 1767531599999, "quote_volume": 60517.473452, "trades": 520, "taker_buy_base": 2164347.1, "taker_buy_quote": 38632.204413 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.01786, "high": 0.01797, "low": 0.01776, "close": 0.01797, "volume": 2195300.3, "close_time": 1767535199999, "quote_volume": 39174.260579, "trades": 648, "taker_buy_base": 1186818.6, "taker_buy_quote": 21188.676603 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.01795, "high": 0.01799, "low": 0.01785, "close": 0.01797, "volume": 1475325.7, "close_time": 1767538799999, "quote_volume": 26465.526765, "trades": 355, "taker_buy_base": 843264.7, "taker_buy_quote": 15135.928838 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.01797, "high": 0.01847, "low": 0.01796, "close": 0.01842, "volume": 8167370.3, "close_time": 1767542399999, "quote_volume": 148780.817959, "trades": 2110, "taker_buy_base": 4705291.7, "taker_buy_quote": 85702.94776 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.01842, "high": 0.01856, "low": 0.01833, "close": 0.01845, "volume": 5743264.2, "close_time": 1767545999999, "quote_volume": 105933.231631, "trades": 1274, "taker_buy_base": 2958484.2, "taker_buy_quote": 54578.43491 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.01845, "high": 0.0185, "low": 0.0183, "close": 0.01833, "volume": 4093078.0, "close_time": 1767549599999, "quote_volume": 75252.809397, "trades": 854, "taker_buy_base": 1592574.5, "taker_buy_quote": 29265.820588 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.01833, "high": 0.01838, "low": 0.01793, "close": 0.01815, "volume": 15210183.0, "close_time": 1767553199999, "quote_volume": 274481.640503, "trades": 2116, "taker_buy_base": 6191509.3, "taker_buy_quote": 111712.58238 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.01813, "high": 0.01814, "low": 0.01779, "close": 0.01798, "volume": 3980365.1, "close_time": 1767556799999, "quote_volume": 71526.171434, "trades": 822, "taker_buy_base": 1255082.5, "taker_buy_quote": 22504.259791 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.01796, "high": 0.01802, "low": 0.01792, "close": 0.01798, "volume": 900740.4, "close_time": 1767560399999, "quote_volume": 16182.084209, "trades": 321, "taker_buy_base": 317262.2, "taker_buy_quote": 5702.305292 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.01798, "high": 0.01807, "low": 0.01782, "close": 0.01795, "volume": 2116240.9, "close_time": 1767563999999, "quote_volume": 38045.784179, "trades": 423, "taker_buy_base": 1583361.1, "taker_buy_quote": 28475.91963 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.01795, "high": 0.01803, "low": 0.01792, "close": 0.01799, "volume": 1066194.5, "close_time": 1767567599999, "quote_volume": 19180.079992, "trades": 233, "taker_buy_base": 464316.2, "taker_buy_quote": 8353.755588 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.01799, "high": 0.01806, "low": 0.01785, "close": 0.01789, "volume": 921548.8, "close_time": 1767571199999, "quote_volume": 16536.681206, "trades": 260, "taker_buy_base": 431821.4, "taker_buy_quote": 7759.992371 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.01789, "high": 0.01801, "low": 0.01761, "close": 0.01775, "volume": 5619772.8, "close_time": 1767574799999, "quote_volume": 99702.098827, "trades": 1625, "taker_buy_base": 2251296.8, "taker_buy_quote": 39980.01444 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.01774, "high": 0.01803, "low": 0.01773, "close": 0.01799, "volume": 1319947.2, "close_time": 1767578399999, "quote_volume": 23624.208728, "trades": 545, "taker_buy_base": 777317.6, "taker_buy_quote": 13917.480494 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.01801, "high": 0.01803, "low": 0.01776, "close": 0.01787, "volume": 2375717.5, "close_time": 1767581999999, "quote_volume": 42411.292246, "trades": 715, "taker_buy_base": 945111.5, "taker_buy_quote": 16876.716717 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.01788, "high": 0.01791, "low": 0.01771, "close": 0.01779, "volume": 1206381.6, "close_time": 1767585599999, "quote_volume": 21443.970578, "trades": 452, "taker_buy_base": 637844.0, "taker_buy_quote": 11346.630078 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0178, "high": 0.0178, "low": 0.01721, "close": 0.0174, "volume": 9559230.0, "close_time": 1767589199999, "quote_volume": 165971.658045, "trades": 1435, "taker_buy_base": 3729099.6, "taker_buy_quote": 64712.637757 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.01739, "high": 0.01748, "low": 0.01728, "close": 0.01728, "volume": 2651801.1, "close_time": 1767592799999, "quote_volume": 46109.930198, "trades": 653, "taker_buy_base": 1109443.8, "taker_buy_quote": 19306.261781 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.01728, "high": 0.01739, "low": 0.01717, "close": 0.01733, "volume": 1692615.2, "close_time": 1767596399999, "quote_volume": 29228.681781, "trades": 548, "taker_buy_base": 908556.0, "taker_buy_quote": 15685.027559 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.01732, "high": 0.01755, "low": 0.01729, "close": 0.01751, "volume": 1474434.3, "close_time": 1767599999999, "quote_volume": 25734.431744, "trades": 573, "taker_buy_base": 981111.6, "taker_buy_quote": 17114.140577 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.01751, "high": 0.01753, "low": 0.01729, "close": 0.01734, "volume": 2463088.2, "close_time": 1767603599999, "quote_volume": 42874.079367, "trades": 765, "taker_buy_base": 1153085.8, "taker_buy_quote": 20080.092045 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0173, "high": 0.0173, "low": 0.01713, "close": 0.01715, "volume": 2049627.2, "close_time": 1767607199999, "quote_volume": 35294.060035, "trades": 624, "taker_buy_base": 871786.7, "taker_buy_quote": 15005.40422 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0172, "high": 0.01729, "low": 0.01704, "close": 0.01716, "volume": 1888172.2, "close_time": 1767610799999, "quote_volume": 32397.369846, "trades": 419, "taker_buy_base": 1108654.3, "taker_buy_quote": 19021.542748 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.01717, "high": 0.01729, "low": 0.0171, "close": 0.01727, "volume": 2445517.5, "close_time": 1767614399999, "quote_volume": 42116.976826, "trades": 322, "taker_buy_base": 897251.3, "taker_buy_quote": 15441.244842 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.01727, "high": 0.01732, "low": 0.01721, "close": 0.01731, "volume": 1514525.5, "close_time": 1767617999999, "quote_volume": 26147.784386, "trades": 609, "taker_buy_base": 992532.9, "taker_buy_quote": 17133.218374 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.01731, "high": 0.01733, "low": 0.01709, "close": 0.01719, "volume": 2358874.5, "close_time": 1767621599999, "quote_volume": 40614.650737, "trades": 441, "taker_buy_base": 1066118.9, "taker_buy_quote": 18375.686429 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.01718, "high": 0.01751, "low": 0.01711, "close": 0.01743, "volume": 2431155.1, "close_time": 1767625199999, "quote_volume": 42055.550911, "trades": 513, "taker_buy_base": 1021178.6, "taker_buy_quote": 17696.99761 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.01743, "high": 0.01771, "low": 0.01728, "close": 0.01759, "volume": 6381099.8, "close_time": 1767628799999, "quote_volume": 111918.992361, "trades": 1198, "taker_buy_base": 3499705.2, "taker_buy_quote": 61493.078563 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0176, "high": 0.01769, "low": 0.01748, "close": 0.01756, "volume": 3537422.4, "close_time": 1767632399999, "quote_volume": 62147.587854, "trades": 745, "taker_buy_base": 1491642.9, "taker_buy_quote": 26213.885731 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.01754, "high": 0.01782, "low": 0.01739, "close": 0.01776, "volume": 2409625.8, "close_time": 1767635999999, "quote_volume": 42376.572374, "trades": 743, "taker_buy_base": 1487982.8, "taker_buy_quote": 26164.018577 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.01777, "high": 0.01792, "low": 0.01766, "close": 0.0179, "volume": 1791409.9, "close_time": 1767639599999, "quote_volume": 31914.827256, "trades": 515, "taker_buy_base": 971392.0, "taker_buy_quote": 17310.102553 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.01789, "high": 0.01798, "low": 0.01784, "close": 0.01788, "volume": 2800642.7, "close_time": 1767643199999, "quote_volume": 50166.37244, "trades": 563, "taker_buy_base": 1409668.4, "taker_buy_quote": 25253.354064 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.01788, "high": 0.01809, "low": 0.01781, "close": 0.01786, "volume": 2059294.6, "close_time": 1767646799999, "quote_volume": 36927.098598, "trades": 684, "taker_buy_base": 918641.7, "taker_buy_quote": 16485.334183 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.01786, "high": 0.01794, "low": 0.01779, "close": 0.01788, "volume": 2675562.2, "close_time": 1767650399999, "quote_volume": 47844.002032, "trades": 360, "taker_buy_base": 1226254.3, "taker_buy_quote": 21936.121966 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.01787, "high": 0.01813, "low": 0.01786, "close": 0.01804, "volume": 1564004.4, "close_time": 1767653999999, "quote_volume": 28154.636505, "trades": 334, "taker_buy_base": 909221.7, "taker_buy_quote": 16350.174147 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.01805, "high": 0.01816, "low": 0.01794, "close": 0.01797, "volume": 5265500.5, "close_time": 1767657599999, "quote_volume": 95058.360639, "trades": 1255, "taker_buy_base": 2595634.3, "taker_buy_quote": 46885.324329 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.01796, "high": 0.01799, "low": 0.01769, "close": 0.01791, "volume": 2647410.5, "close_time": 1767661199999, "quote_volume": 47272.861677, "trades": 634, "taker_buy_base": 790916.2, "taker_buy_quote": 14122.495495 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.01792, "high": 0.01806, "low": 0.01775, "close": 0.01777, "volume": 1485433.7, "close_time": 1767664799999, "quote_volume": 26650.14604, "trades": 540, "taker_buy_base": 777124.9, "taker_buy_quote": 13954.958497 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.01776, "high": 0.01785, "low": 0.01769, "close": 0.01772, "volume": 1220882.7, "close_time": 1767668399999, "quote_volume": 21676.105762, "trades": 619, "taker_buy_base": 327359.0, "taker_buy_quote": 5819.584625 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.01772, "high": 0.01789, "low": 0.0177, "close": 0.01786, "volume": 1610027.2, "close_time": 1767671999999, "quote_volume": 28661.983743, "trades": 835, "taker_buy_base": 657367.9, "taker_buy_quote": 11706.801668 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.01786, "high": 0.01799, "low": 0.01784, "close": 0.01792, "volume": 1206023.9, "close_time": 1767675599999, "quote_volume": 21609.30707, "trades": 522, "taker_buy_base": 408768.9, "taker_buy_quote": 7325.972635 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.01792, "high": 0.01796, "low": 0.0178, "close": 0.01783, "volume": 609265.5, "close_time": 1767679199999, "quote_volume": 10890.887221, "trades": 288, "taker_buy_base": 282832.0, "taker_buy_quote": 5057.194888 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.01784, "high": 0.01798, "low": 0.0177, "close": 0.01787, "volume": 1700759.3, "close_time": 1767682799999, "quote_volume": 30352.97024, "trades": 443, "taker_buy_base": 950252.8, "taker_buy_quote": 16980.024024 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.01787, "high": 0.01788, "low": 0.0176, "close": 0.0177, "volume": 3935886.8, "close_time": 1767686399999, "quote_volume": 69664.140537, "trades": 871, "taker_buy_base": 1587505.0, "taker_buy_quote": 28118.647031 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.01769, "high": 0.01783, "low": 0.01769, "close": 0.01782, "volume": 2544585.9, "close_time": 1767689999999, "quote_volume": 45177.464443, "trades": 633, "taker_buy_base": 1552849.2, "taker_buy_quote": 27542.600907 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.01782, "high": 0.01791, "low": 0.01778, "close": 0.01784, "volume": 636100.9, "close_time": 1767693599999, "quote_volume": 11367.502611, "trades": 239, "taker_buy_base": 374794.1, "taker_buy_quote": 6697.456958 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.01783, "high": 0.01785, "low": 0.01775, "close": 0.01777, "volume": 2342803.3, "close_time": 1767697199999, "quote_volume": 41702.624596, "trades": 483, "taker_buy_base": 1286328.3, "taker_buy_quote": 22904.413945 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.01778, "high": 0.01797, "low": 0.01778, "close": 0.01796, "volume": 2248156.3, "close_time": 1767700799999, "quote_volume": 40278.698156, "trades": 692, "taker_buy_base": 1341686.9, "taker_buy_quote": 24033.153341 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.01796, "high": 0.01805, "low": 0.01791, "close": 0.01805, "volume": 2297817.6, "close_time": 1767704399999, "quote_volume": 41337.447638, "trades": 630, "taker_buy_base": 1082554.8, "taker_buy_quote": 19483.124011 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.01804, "high": 0.01833, "low": 0.01804, "close": 0.01822, "volume": 5110954.5, "close_time": 1767707999999, "quote_volume": 92909.998314, "trades": 1261, "taker_buy_base": 2294393.8, "taker_buy_quote": 41714.486766 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.01821, "high": 0.01836, "low": 0.01795, "close": 0.01803, "volume": 6676763.3, "close_time": 1767711599999, "quote_volume": 121445.527677, "trades": 2301, "taker_buy_base": 3863362.7, "taker_buy_quote": 70278.744482 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.01803, "high": 0.01814, "low": 0.01777, "close": 0.0179, "volume": 6446343.9, "close_time": 1767715199999, "quote_volume": 115898.014762, "trades": 1222, "taker_buy_base": 3340862.6, "taker_buy_quote": 60127.499094 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0179, "high": 0.01794, "low": 0.01727, "close": 0.01743, "volume": 5959990.4, "close_time": 1767718799999, "quote_volume": 104816.721405, "trades": 2141, "taker_buy_base": 2544422.1, "taker_buy_quote": 44647.465107 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.01742, "high": 0.01757, "low": 0.01701, "close": 0.01704, "volume": 5268392.4, "close_time": 1767722399999, "quote_volume": 91155.315467, "trades": 1565, "taker_buy_base": 1972296.2, "taker_buy_quote": 34137.617621 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.01702, "high": 0.01745, "low": 0.01693, "close": 0.01741, "volume": 4010196.7, "close_time": 1767725999999, "quote_volume": 68903.425308, "trades": 1644, "taker_buy_base": 2320538.8, "taker_buy_quote": 39799.492098 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.01742, "high": 0.01751, "low": 0.01736, "close": 0.01739, "volume": 1803481.1, "close_time": 1767729599999, "quote_volume": 31424.733464, "trades": 485, "taker_buy_base": 830651.4, "taker_buy_quote": 14488.430759 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0174, "high": 0.01762, "low": 0.01739, "close": 0.01759, "volume": 2401881.8, "close_time": 1767733199999, "quote_volume": 42067.225527, "trades": 610, "taker_buy_base": 894123.5, "taker_buy_quote": 15669.519937 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.01759, "high": 0.01792, "low": 0.01755, "close": 0.01786, "volume": 2529168.9, "close_time": 1767736799999, "quote_volume": 44995.145151, "trades": 817, "taker_buy_base": 1156854.5, "taker_buy_quote": 20574.146734 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.01787, "high": 0.01794, "low": 0.01777, "close": 0.01786, "volume": 953424.8, "close_time": 1767740399999, "quote_volume": 17033.257822, "trades": 322, "taker_buy_base": 610880.3, "taker_buy_quote": 10916.676467 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.01786, "high": 0.01793, "low": 0.01784, "close": 0.01791, "volume": 1091321.5, "close_time": 1767743999999, "quote_volume": 19521.164845, "trades": 472, "taker_buy_base": 279703.4, "taker_buy_quote": 5002.848529 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.01791, "high": 0.01796, "low": 0.01761, "close": 0.01763, "volume": 1352254.4, "close_time": 1767747599999, "quote_volume": 23979.814149, "trades": 419, "taker_buy_base": 486786.6, "taker_buy_quote": 8644.279389 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.01764, "high": 0.01771, "low": 0.01749, "close": 0.01762, "volume": 1480693.3, "close_time": 1767751199999, "quote_volume": 26061.235866, "trades": 441, "taker_buy_base": 616228.7, "taker_buy_quote": 10828.27591 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.01761, "high": 0.01773, "low": 0.01753, "close": 0.01772, "volume": 1306425.0, "close_time": 1767754799999, "quote_volume": 23023.556442, "trades": 452, "taker_buy_base": 812081.1, "taker_buy_quote": 14314.840026 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.01773, "high": 0.01786, "low": 0.01772, "close": 0.01776, "volume": 690994.2, "close_time": 1767758399999, "quote_volume": 12300.775233, "trades": 262, "taker_buy_base": 300179.6, "taker_buy_quote": 5340.016674 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.01777, "high": 0.01779, "low": 0.01759, "close": 0.01761, "volume": 637332.7, "close_time": 1767761999999, "quote_volume": 11277.548817, "trades": 214, "taker_buy_base": 260967.8, "taker_buy_quote": 4622.382957 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.01762, "high": 0.0178, "low": 0.01761, "close": 0.01766, "volume": 989013.6, "close_time": 1767765599999, "quote_volume": 17529.864044, "trades": 308, "taker_buy_base": 359770.7, "taker_buy_quote": 6367.761795 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.01767, "high": 0.01773, "low": 0.01756, "close": 0.0177, "volume": 1587847.8, "close_time": 1767769199999, "quote_volume": 28042.38032, "trades": 479, "taker_buy_base": 910603.5, "taker_buy_quote": 16086.460179 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0177, "high": 0.01832, "low": 0.0177, "close": 0.01823, "volume": 11331539.8, "close_time": 1767772799999, "quote_volume": 205290.76372, "trades": 4084, "taker_buy_base": 6827641.1, "taker_buy_quote": 123520.848493 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.01823, "high": 0.01828, "low": 0.01806, "close": 0.01809, "volume": 4559629.7, "close_time": 1767776399999, "quote_volume": 82822.234129, "trades": 1257, "taker_buy_base": 2125373.4, "taker_buy_quote": 38623.115778 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.01808, "high": 0.01809, "low": 0.01761, "close": 0.01762, "volume": 7093582.9, "close_time": 1767779999999, "quote_volume": 126763.501409, "trades": 1348, "taker_buy_base": 3218794.6, "taker_buy_quote": 57615.191029 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.01762, "high": 0.01815, "low": 0.01761, "close": 0.01791, "volume": 9375300.2, "close_time": 1767783599999, "quote_volume": 168512.196289, "trades": 1950, "taker_buy_base": 4749558.0, "taker_buy_quote": 85417.370606 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.01792, "high": 0.01792, "low": 0.0178, "close": 0.0179, "volume": 2559964.9, "close_time": 1767787199999, "quote_volume": 45688.655345, "trades": 684, "taker_buy_base": 866691.4, "taker_buy_quote": 15470.009861 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.01789, "high": 0.01798, "low": 0.01768, "close": 0.01771, "volume": 2648775.9, "close_time": 1767790799999, "quote_volume": 47222.239829, "trades": 995, "taker_buy_base": 1040550.0, "taker_buy_quote": 18576.699021 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.01771, "high": 0.01785, "low": 0.01761, "close": 0.01762, "volume": 2558317.5, "close_time": 1767794399999, "quote_volume": 45305.96732, "trades": 573, "taker_buy_base": 1116368.2, "taker_buy_quote": 19793.829238 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.01763, "high": 0.01764, "low": 0.01725, "close": 0.01755, "volume": 3931736.6, "close_time": 1767797999999, "quote_volume": 68566.795566, "trades": 1357, "taker_buy_base": 1705646.0, "taker_buy_quote": 29752.566832 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.01756, "high": 0.01756, "low": 0.01708, "close": 0.01724, "volume": 4040922.1, "close_time": 1767801599999, "quote_volume": 69722.673011, "trades": 1379, "taker_buy_base": 1791379.7, "taker_buy_quote": 30893.31552 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.01723, "high": 0.01745, "low": 0.01714, "close": 0.01744, "volume": 4225506.4, "close_time": 1767805199999, "quote_volume": 73091.187333, "trades": 1143, "taker_buy_base": 2410202.7, "taker_buy_quote": 41704.529557 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.01745, "high": 0.01754, "low": 0.01737, "close": 0.01741, "volume": 1547004.0, "close_time": 1767808799999, "quote_volume": 26986.764559, "trades": 513, "taker_buy_base": 659480.6, "taker_buy_quote": 11507.018997 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0174, "high": 0.01765, "low": 0.0174, "close": 0.0175, "volume": 3074114.6, "close_time": 1767812399999, "quote_volume": 53902.594748, "trades": 909, "taker_buy_base": 1356649.5, "taker_buy_quote": 23783.393133 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.01751, "high": 0.01758, "low": 0.01732, "close": 0.01752, "volume": 2152351.9, "close_time": 1767815999999, "quote_volume": 37571.700239, "trades": 728, "taker_buy_base": 986536.8, "taker_buy_quote": 17229.586607 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.01752, "high": 0.01754, "low": 0.01731, "close": 0.01736, "volume": 1331113.4, "close_time": 1767819599999, "quote_volume": 23124.228545, "trades": 540, "taker_buy_base": 588879.7, "taker_buy_quote": 10226.957755 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.01735, "high": 0.01744, "low": 0.01732, "close": 0.01733, "volume": 521430.4, "close_time": 1767823199999, "quote_volume": 9053.89604, "trades": 186, "taker_buy_base": 224521.6, "taker_buy_quote": 3898.122798 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.01732, "high": 0.01745, "low": 0.01719, "close": 0.01725, "volume": 1448004.0, "close_time": 1767826799999, "quote_volume": 25060.231545, "trades": 396, "taker_buy_base": 617801.7, "taker_buy_quote": 10705.475481 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.01722, "high": 0.01739, "low": 0.01713, "close": 0.01735, "volume": 1491530.8, "close_time": 1767830399999, "quote_volume": 25824.636249, "trades": 460, "taker_buy_base": 674777.3, "taker_buy_quote": 11679.88067 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.01735, "high": 0.01752, "low": 0.01735, "close": 0.01749, "volume": 1146197.1, "close_time": 1767833999999, "quote_volume": 19950.954295, "trades": 363, "taker_buy_base": 511532.7, "taker_buy_quote": 8903.461621 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0175, "high": 0.01772, "low": 0.01748, "close": 0.01765, "volume": 3553951.7, "close_time": 1767837599999, "quote_volume": 62592.296251, "trades": 885, "taker_buy_base": 1430419.5, "taker_buy_quote": 25159.547573 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.01765, "high": 0.01772, "low": 0.01744, "close": 0.01747, "volume": 1712186.2, "close_time": 1767841199999, "quote_volume": 30126.109585, "trades": 468, "taker_buy_base": 651140.5, "taker_buy_quote": 11469.810742 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.01747, "high": 0.01754, "low": 0.01725, "close": 0.01729, "volume": 2314009.3, "close_time": 1767844799999, "quote_volume": 40290.879973, "trades": 722, "taker_buy_base": 1099305.7, "taker_buy_quote": 19144.97763 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.01729, "high": 0.01746, "low": 0.01721, "close": 0.01738, "volume": 2484757.8, "close_time": 1767848399999, "quote_volume": 43090.936626, "trades": 679, "taker_buy_base": 1153123.3, "taker_buy_quote": 19974.996235 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.01739, "high": 0.01764, "low": 0.01737, "close": 0.01753, "volume": 1478482.6, "close_time": 1767851999999, "quote_volume": 25934.605327, "trades": 506, "taker_buy_base": 442676.3, "taker_buy_quote": 7765.020542 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.01754, "high": 0.01768, "low": 0.01714, "close": 0.01716, "volume": 4494281.2, "close_time": 1767855599999, "quote_volume": 78280.224048, "trades": 1945, "taker_buy_base": 2379210.2, "taker_buy_quote": 41466.064612 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.01716, "high": 0.01781, "low": 0.01704, "close": 0.01773, "volume": 9698813.6, "close_time": 1767859199999, "quote_volume": 170163.381112, "trades": 2667, "taker_buy_base": 6029628.1, "taker_buy_quote": 105864.581557 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.01772, "high": 0.01801, "low": 0.01766, "close": 0.0177, "volume": 10827460.7, "close_time": 1767862799999, "quote_volume": 192950.923161, "trades": 3462, "taker_buy_base": 6335806.1, "taker_buy_quote": 113011.040423 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.01771, "high": 0.01795, "low": 0.0173, "close": 0.01734, "volume": 5186424.9, "close_time": 1767866399999, "quote_volume": 91294.626614, "trades": 1415, "taker_buy_base": 2348584.0, "taker_buy_quote": 41434.916995 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.01735, "high": 0.01747, "low": 0.01718, "close": 0.01739, "volume": 3025578.9, "close_time": 1767869999999, "quote_volume": 52546.866543, "trades": 841, "taker_buy_base": 1400744.2, "taker_buy_quote": 24332.580782 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.01738, "high": 0.0174, "low": 0.01711, "close": 0.01727, "volume": 3505320.3, "close_time": 1767873599999, "quote_volume": 60291.1007, "trades": 880, "taker_buy_base": 2254882.0, "taker_buy_quote": 38768.999815 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.01726, "high": 0.01726, "low": 0.01704, "close": 0.01713, "volume": 2000144.2, "close_time": 1767877199999, "quote_volume": 34293.517964, "trades": 551, "taker_buy_base": 905498.8, "taker_buy_quote": 15532.101552 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.01712, "high": 0.0172, "low": 0.01693, "close": 0.01702, "volume": 1612966.1, "close_time": 1767880799999, "quote_volume": 27521.063001, "trades": 470, "taker_buy_base": 668638.0, "taker_buy_quote": 11415.557508 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.01701, "high": 0.0171, "low": 0.01685, "close": 0.01703, "volume": 3678169.8, "close_time": 1767884399999, "quote_volume": 62435.174879, "trades": 1147, "taker_buy_base": 1448147.6, "taker_buy_quote": 24591.343466 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.01702, "high": 0.01739, "low": 0.01693, "close": 0.01739, "volume": 2840528.0, "close_time": 1767887999999, "quote_volume": 48858.232396, "trades": 878, "taker_buy_base": 1366021.6, "taker_buy_quote": 23519.926348 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.01738, "high": 0.01742, "low": 0.01717, "close": 0.01734, "volume": 3643329.6, "close_time": 1767891599999, "quote_volume": 62958.119738, "trades": 1179, "taker_buy_base": 2306387.4, "taker_buy_quote": 39865.010342 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.01734, "high": 0.01736, "low": 0.01715, "close": 0.01728, "volume": 2351820.2, "close_time": 1767895199999, "quote_volume": 40543.665401, "trades": 1148, "taker_buy_base": 1641229.4, "taker_buy_quote": 28291.698629 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.01729, "high": 0.01732, "low": 0.01715, "close": 0.01724, "volume": 976139.6, "close_time": 1767898799999, "quote_volume": 16814.101588, "trades": 508, "taker_buy_base": 601463.5, "taker_buy_quote": 10356.661917 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.01724, "high": 0.01731, "low": 0.01709, "close": 0.01713, "volume": 1338999.6, "close_time": 1767902399999, "quote_volume": 23009.030891, "trades": 487, "taker_buy_base": 684280.1, "taker_buy_quote": 11765.104139 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.01712, "high": 0.01722, "low": 0.01697, "close": 0.01718, "volume": 1530459.2, "close_time": 1767905999999, "quote_volume": 26163.15273, "trades": 650, "taker_buy_base": 969346.1, "taker_buy_quote": 16577.787113 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0172, "high": 0.01735, "low": 0.01719, "close": 0.01731, "volume": 738964.3, "close_time": 1767909599999, "quote_volume": 12779.344556, "trades": 353, "taker_buy_base": 402379.1, "taker_buy_quote": 6958.01711 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.01731, "high": 0.01739, "low": 0.01714, "close": 0.01727, "volume": 688166.3, "close_time": 1767913199999, "quote_volume": 11864.632693, "trades": 235, "taker_buy_base": 476760.9, "taker_buy_quote": 8216.939504 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.01727, "high": 0.01732, "low": 0.01722, "close": 0.01726, "volume": 467795.3, "close_time": 1767916799999, "quote_volume": 8079.986461, "trades": 199, "taker_buy_base": 179764.8, "taker_buy_quote": 3104.817647 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.01727, "high": 0.01728, "low": 0.01717, "close": 0.01721, "volume": 441605.0, "close_time": 1767920399999, "quote_volume": 7602.898794, "trades": 230, "taker_buy_base": 275320.0, "taker_buy_quote": 4739.801218 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.01722, "high": 0.01738, "low": 0.01703, "close": 0.01715, "volume": 3365074.0, "close_time": 1767923999999, "quote_volume": 57774.255491, "trades": 913, "taker_buy_base": 1705916.2, "taker_buy_quote": 29298.070786 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.01715, "high": 0.01732, "low": 0.01714, "close": 0.01721, "volume": 507037.8, "close_time": 1767927599999, "quote_volume": 8752.426964, "trades": 233, "taker_buy_base": 347277.2, "taker_buy_quote": 5991.736597 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.01721, "high": 0.01743, "low": 0.01717, "close": 0.01737, "volume": 1458299.2, "close_time": 1767931199999, "quote_volume": 25245.151437, "trades": 488, "taker_buy_base": 672840.5, "taker_buy_quote": 11657.459204 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.01737, "high": 0.01738, "low": 0.01723, "close": 0.01724, "volume": 934664.1, "close_time": 1767934799999, "quote_volume": 16146.814696, "trades": 205, "taker_buy_base": 663097.7, "taker_buy_quote": 11454.473734 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.01724, "high": 0.01731, "low": 0.01721, "close": 0.0173, "volume": 520926.4, "close_time": 1767938399999, "quote_volume": 8985.831803, "trades": 199, "taker_buy_base": 319993.8, "taker_buy_quote": 5522.259024 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.01729, "high": 0.01729, "low": 0.01723, "close": 0.01726, "volume": 329561.0, "close_time": 1767941999999, "quote_volume": 5692.206713, "trades": 295, "taker_buy_base": 93534.4, "taker_buy_quote": 1615.672469 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.01727, "high": 0.01728, "low": 0.01719, "close": 0.01719, "volume": 566024.2, "close_time": 1767945599999, "quote_volume": 9751.849837, "trades": 196, "taker_buy_base": 286987.6, "taker_buy_quote": 4946.808322 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.01718, "high": 0.01724, "low": 0.01689, "close": 0.017, "volume": 2366391.3, "close_time": 1767949199999, "quote_volume": 40333.212235, "trades": 651, "taker_buy_base": 1006301.5, "taker_buy_quote": 17156.296823 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.01701, "high": 0.01722, "low": 0.017, "close": 0.01709, "volume": 3097016.9, "close_time": 1767952799999, "quote_volume": 52974.401472, "trades": 749, "taker_buy_base": 926363.4, "taker_buy_quote": 15869.857486 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.01709, "high": 0.0171, "low": 0.01702, "close": 0.01707, "volume": 435089.7, "close_time": 1767956399999, "quote_volume": 7421.901011, "trades": 200, "taker_buy_base": 201376.6, "taker_buy_quote": 3435.021082 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.01708, "high": 0.01709, "low": 0.01696, "close": 0.017, "volume": 1249113.4, "close_time": 1767959999999, "quote_volume": 21253.061295, "trades": 492, "taker_buy_base": 578049.3, "taker_buy_quote": 9832.704572 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.01699, "high": 0.01707, "low": 0.01691, "close": 0.017, "volume": 2683954.7, "close_time": 1767963599999, "quote_volume": 45556.389882, "trades": 790, "taker_buy_base": 1468802.9, "taker_buy_quote": 24930.383873 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.017, "high": 0.01729, "low": 0.017, "close": 0.01719, "volume": 5006829.0, "close_time": 1767967199999, "quote_volume": 86022.988696, "trades": 1204, "taker_buy_base": 3017929.8, "taker_buy_quote": 51855.582477 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.01719, "high": 0.01719, "low": 0.01691, "close": 0.017, "volume": 2363295.9, "close_time": 1767970799999, "quote_volume": 40247.765061, "trades": 738, "taker_buy_base": 1436431.1, "taker_buy_quote": 24454.432647 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.01701, "high": 0.01742, "low": 0.0169, "close": 0.01716, "volume": 3661904.0, "close_time": 1767974399999, "quote_volume": 62869.758921, "trades": 1022, "taker_buy_base": 2095068.6, "taker_buy_quote": 35930.257403 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.01717, "high": 0.01737, "low": 0.01717, "close": 0.01726, "volume": 986144.2, "close_time": 1767977999999, "quote_volume": 17018.896379, "trades": 438, "taker_buy_base": 560689.9, "taker_buy_quote": 9675.489929 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.01727, "high": 0.0173, "low": 0.01708, "close": 0.01727, "volume": 2078119.9, "close_time": 1767981599999, "quote_volume": 35653.802593, "trades": 525, "taker_buy_base": 1154847.7, "taker_buy_quote": 19787.95112 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.01726, "high": 0.0173, "low": 0.01694, "close": 0.01716, "volume": 1577675.2, "close_time": 1767985199999, "quote_volume": 27031.08619, "trades": 457, "taker_buy_base": 1139301.1, "taker_buy_quote": 19507.784571 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.01715, "high": 0.01715, "low": 0.01697, "close": 0.01703, "volume": 384578.0, "close_time": 1767988799999, "quote_volume": 6551.995557, "trades": 223, "taker_buy_base": 212225.5, "taker_buy_quote": 3616.962442 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.01702, "high": 0.01718, "low": 0.01701, "close": 0.0171, "volume": 289082.1, "close_time": 1767992399999, "quote_volume": 4940.966419, "trades": 181, "taker_buy_base": 146933.0, "taker_buy_quote": 2512.321548 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.01708, "high": 0.0173, "low": 0.01705, "close": 0.01723, "volume": 1186049.9, "close_time": 1767995999999, "quote_volume": 20405.797032, "trades": 342, "taker_buy_base": 782167.5, "taker_buy_quote": 13466.61783 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.01722, "high": 0.01722, "low": 0.01713, "close": 0.01722, "volume": 913838.5, "close_time": 1767999599999, "quote_volume": 15710.656725, "trades": 178, "taker_buy_base": 552325.1, "taker_buy_quote": 9495.371849 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.01721, "high": 0.01724, "low": 0.01715, "close": 0.01718, "volume": 766585.1, "close_time": 1768003199999, "quote_volume": 13187.036912, "trades": 277, "taker_buy_base": 270771.0, "taker_buy_quote": 4657.636178 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.01719, "high": 0.0172, "low": 0.01703, "close": 0.01704, "volume": 746457.8, "close_time": 1768006799999, "quote_volume": 12768.481972, "trades": 324, "taker_buy_base": 307467.1, "taker_buy_quote": 5260.928444 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.01705, "high": 0.01717, "low": 0.01705, "close": 0.01712, "volume": 329055.8, "close_time": 1768010399999, "quote_volume": 5633.1295, "trades": 136, "taker_buy_base": 164098.0, "taker_buy_quote": 2808.757452 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.01712, "high": 0.01713, "low": 0.01702, "close": 0.01704, "volume": 320963.5, "close_time": 1768013999999, "quote_volume": 5476.48417, "trades": 113, "taker_buy_base": 81211.7, "taker_buy_quote": 1387.208368 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.01703, "high": 0.01704, "low": 0.01696, "close": 0.01704, "volume": 439564.3, "close_time": 1768017599999, "quote_volume": 7474.193239, "trades": 191, "taker_buy_base": 133626.6, "taker_buy_quote": 2271.374052 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.01704, "high": 0.01704, "low": 0.01692, "close": 0.01692, "volume": 564252.6, "close_time": 1768021199999, "quote_volume": 9572.815712, "trades": 283, "taker_buy_base": 222179.4, "taker_buy_quote": 3770.724106 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.01693, "high": 0.01699, "low": 0.01687, "close": 0.01692, "volume": 1951276.0, "close_time": 1768024799999, "quote_volume": 33040.141924, "trades": 592, "taker_buy_base": 1199736.5, "taker_buy_quote": 20325.232224 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.01692, "high": 0.01697, "low": 0.01683, "close": 0.01696, "volume": 863741.8, "close_time": 1768028399999, "quote_volume": 14584.806329, "trades": 328, "taker_buy_base": 470479.3, "taker_buy_quote": 7944.252465 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.01695, "high": 0.01706, "low": 0.01693, "close": 0.01702, "volume": 792621.4, "close_time": 1768031999999, "quote_volume": 13459.967356, "trades": 230, "taker_buy_base": 246292.1, "taker_buy_quote": 4186.117328 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.01702, "high": 0.01707, "low": 0.017, "close": 0.01707, "volume": 826124.2, "close_time": 1768035599999, "quote_volume": 14071.142363, "trades": 310, "taker_buy_base": 379244.7, "taker_buy_quote": 6461.586351 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.01706, "high": 0.01706, "low": 0.01699, "close": 0.017, "volume": 746442.8, "close_time": 1768039199999, "quote_volume": 12711.93534, "trades": 215, "taker_buy_base": 452021.8, "taker_buy_quote": 7701.920126 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.01701, "high": 0.01704, "low": 0.01695, "close": 0.01704, "volume": 759685.6, "close_time": 1768042799999, "quote_volume": 12914.410676, "trades": 286, "taker_buy_base": 521608.4, "taker_buy_quote": 8868.994691 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.01705, "high": 0.01706, "low": 0.01696, "close": 0.01705, "volume": 602101.6, "close_time": 1768046399999, "quote_volume": 10256.076852, "trades": 193, "taker_buy_base": 365614.8, "taker_buy_quote": 6230.029352 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.01705, "high": 0.01716, "low": 0.01703, "close": 0.01714, "volume": 435479.1, "close_time": 1768049999999, "quote_volume": 7439.778564, "trades": 200, "taker_buy_base": 217476.5, "taker_buy_quote": 3716.106491 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.01713, "high": 0.01718, "low": 0.01704, "close": 0.01708, "volume": 844389.9, "close_time": 1768053599999, "quote_volume": 14447.814073, "trades": 312, "taker_buy_base": 303491.4, "taker_buy_quote": 5197.543016 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.01707, "high": 0.01707, "low": 0.01701, "close": 0.01704, "volume": 838537.2, "close_time": 1768057199999, "quote_volume": 14283.228874, "trades": 302, "taker_buy_base": 268792.2, "taker_buy_quote": 4580.957098 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.01705, "high": 0.01708, "low": 0.01699, "close": 0.017, "volume": 414541.2, "close_time": 1768060799999, "quote_volume": 7065.679558, "trades": 216, "taker_buy_base": 202089.5, "taker_buy_quote": 3441.984825 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.017, "high": 0.0171, "low": 0.01695, "close": 0.01698, "volume": 3521821.9, "close_time": 1768064399999, "quote_volume": 59930.576392, "trades": 608, "taker_buy_base": 1230260.9, "taker_buy_quote": 20925.257682 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.01699, "high": 0.01706, "low": 0.01691, "close": 0.01692, "volume": 1460279.4, "close_time": 1768067999999, "quote_volume": 24816.061257, "trades": 372, "taker_buy_base": 604337.5, "taker_buy_quote": 10284.604695 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.01693, "high": 0.01703, "low": 0.01691, "close": 0.01701, "volume": 815124.7, "close_time": 1768071599999, "quote_volume": 13806.866001, "trades": 251, "taker_buy_base": 441540.9, "taker_buy_quote": 7480.109168 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.01701, "high": 0.01712, "low": 0.017, "close": 0.01711, "volume": 592772.7, "close_time": 1768075199999, "quote_volume": 10123.451175, "trades": 346, "taker_buy_base": 298732.1, "taker_buy_quote": 5102.521917 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.01712, "high": 0.01713, "low": 0.01701, "close": 0.01701, "volume": 301225.9, "close_time": 1768078799999, "quote_volume": 5136.991698, "trades": 214, "taker_buy_base": 101171.5, "taker_buy_quote": 1726.750534 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.01701, "high": 0.01702, "low": 0.01691, "close": 0.01692, "volume": 517898.5, "close_time": 1768082399999, "quote_volume": 8782.276308, "trades": 169, "taker_buy_base": 124908.9, "taker_buy_quote": 2118.540855 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.01691, "high": 0.01692, "low": 0.01665, "close": 0.01666, "volume": 1351047.7, "close_time": 1768085999999, "quote_volume": 22690.987631, "trades": 300, "taker_buy_base": 505278.3, "taker_buy_quote": 8496.366253 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.01665, "high": 0.01674, "low": 0.01665, "close": 0.01672, "volume": 718295.9, "close_time": 1768089599999, "quote_volume": 12002.042972, "trades": 265, "taker_buy_base": 472780.7, "taker_buy_quote": 7902.076369 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.01672, "high": 0.01679, "low": 0.01669, "close": 0.01678, "volume": 766506.3, "close_time": 1768093199999, "quote_volume": 12834.261135, "trades": 227, "taker_buy_base": 428367.1, "taker_buy_quote": 7176.804628 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.01678, "high": 0.01689, "low": 0.01674, "close": 0.01687, "volume": 918102.8, "close_time": 1768096799999, "quote_volume": 15422.67395, "trades": 328, "taker_buy_base": 544774.0, "taker_buy_quote": 9147.689656 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.01686, "high": 0.01695, "low": 0.01681, "close": 0.01683, "volume": 1094699.8, "close_time": 1768100399999, "quote_volume": 18467.323751, "trades": 233, "taker_buy_base": 654287.7, "taker_buy_quote": 11045.528539 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.01683, "high": 0.01692, "low": 0.01683, "close": 0.0169, "volume": 287288.8, "close_time": 1768103999999, "quote_volume": 4849.053636, "trades": 108, "taker_buy_base": 222314.5, "taker_buy_quote": 3751.814347 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.01689, "high": 0.01692, "low": 0.01686, "close": 0.0169, "volume": 272553.5, "close_time": 1768107599999, "quote_volume": 4602.987973, "trades": 124, "taker_buy_base": 116559.5, "taker_buy_quote": 1968.324686 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0169, "high": 0.01692, "low": 0.01685, "close": 0.01688, "volume": 277419.4, "close_time": 1768111199999, "quote_volume": 4686.186054, "trades": 104, "taker_buy_base": 157094.7, "taker_buy_quote": 2655.097248 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.01689, "high": 0.01689, "low": 0.0168, "close": 0.01687, "volume": 403861.4, "close_time": 1768114799999, "quote_volume": 6807.48424, "trades": 146, "taker_buy_base": 164659.8, "taker_buy_quote": 2775.802707 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.01687, "high": 0.0169, "low": 0.01683, "close": 0.0169, "volume": 322392.3, "close_time": 1768118399999, "quote_volume": 5439.126183, "trades": 108, "taker_buy_base": 261287.6, "taker_buy_quote": 4409.091292 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.01688, "high": 0.01691, "low": 0.01684, "close": 0.0169, "volume": 257100.7, "close_time": 1768121999999, "quote_volume": 4339.641378, "trades": 119, "taker_buy_base": 177266.3, "taker_buy_quote": 2992.632593 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.01689, "high": 0.01706, "low": 0.01689, "close": 0.01696, "volume": 709066.1, "close_time": 1768125599999, "quote_volume": 12033.759212, "trades": 348, "taker_buy_base": 391029.4, "taker_buy_quote": 6637.648494 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.01696, "high": 0.01696, "low": 0.0169, "close": 0.01692, "volume": 307828.1, "close_time": 1768129199999, "quote_volume": 5212.144143, "trades": 113, "taker_buy_base": 116906.3, "taker_buy_quote": 1979.448776 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.01691, "high": 0.01691, "low": 0.01688, "close": 0.0169, "volume": 241130.4, "close_time": 1768132799999, "quote_volume": 4074.142242, "trades": 99, "taker_buy_base": 76538.1, "taker_buy_quote": 1292.884576 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0169, "high": 0.01697, "low": 0.01686, "close": 0.01695, "volume": 969744.5, "close_time": 1768136399999, "quote_volume": 16414.91785, "trades": 176, "taker_buy_base": 160355.9, "taker_buy_quote": 2714.595618 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.01696, "high": 0.01697, "low": 0.01687, "close": 0.01688, "volume": 1641173.5, "close_time": 1768139999999, "quote_volume": 27812.074768, "trades": 247, "taker_buy_base": 470269.1, "taker_buy_quote": 7961.628014 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.01687, "high": 0.01698, "low": 0.01686, "close": 0.01698, "volume": 1580236.2, "close_time": 1768143599999, "quote_volume": 26754.195936, "trades": 335, "taker_buy_base": 1020314.3, "taker_buy_quote": 17277.912229 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.01697, "high": 0.01697, "low": 0.0167, "close": 0.01676, "volume": 2253663.8, "close_time": 1768147199999, "quote_volume": 37825.322229, "trades": 416, "taker_buy_base": 1701409.6, "taker_buy_quote": 28540.449288 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.01676, "high": 0.01696, "low": 0.01673, "close": 0.0168, "volume": 2919489.0, "close_time": 1768150799999, "quote_volume": 48993.954835, "trades": 508, "taker_buy_base": 1580271.1, "taker_buy_quote": 26528.506087 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0168, "high": 0.01684, "low": 0.01674, "close": 0.01684, "volume": 845271.9, "close_time": 1768154399999, "quote_volume": 14175.011497, "trades": 302, "taker_buy_base": 131791.1, "taker_buy_quote": 2211.942306 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.01684, "high": 0.01685, "low": 0.01674, "close": 0.01679, "volume": 376028.4, "close_time": 1768157999999, "quote_volume": 6317.885861, "trades": 313, "taker_buy_base": 94068.9, "taker_buy_quote": 1580.215078 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.01679, "high": 0.0168, "low": 0.01669, "close": 0.01671, "volume": 390412.9, "close_time": 1768161599999, "quote_volume": 6540.232879, "trades": 246, "taker_buy_base": 151211.9, "taker_buy_quote": 2531.997364 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0167, "high": 0.0167, "low": 0.01642, "close": 0.01652, "volume": 2874812.8, "close_time": 1768165199999, "quote_volume": 47476.443624, "trades": 690, "taker_buy_base": 1088196.8, "taker_buy_quote": 17978.187046 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.01652, "high": 0.01661, "low": 0.01643, "close": 0.01657, "volume": 899563.5, "close_time": 1768168799999, "quote_volume": 14859.353014, "trades": 279, "taker_buy_base": 729678.8, "taker_buy_quote": 12054.761269 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.01654, "high": 0.01655, "low": 0.01635, "close": 0.01641, "volume": 1013714.6, "close_time": 1768172399999, "quote_volume": 16655.589409, "trades": 271, "taker_buy_base": 504110.9, "taker_buy_quote": 8295.21269 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.01639, "high": 0.01655, "low": 0.0162, "close": 0.01655, "volume": 2093847.4, "close_time": 1768175999999, "quote_volume": 34292.018048, "trades": 566, "taker_buy_base": 1494508.0, "taker_buy_quote": 24499.594855 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.01655, "high": 0.0166, "low": 0.01629, "close": 0.0165, "volume": 1095923.2, "close_time": 1768179599999, "quote_volume": 18041.328289, "trades": 524, "taker_buy_base": 540453.3, "taker_buy_quote": 8893.490302 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.01653, "high": 0.01676, "low": 0.0165, "close": 0.01667, "volume": 1338506.0, "close_time": 1768183199999, "quote_volume": 22288.187222, "trades": 588, "taker_buy_base": 877535.1, "taker_buy_quote": 14609.39494 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.01666, "high": 0.01692, "low": 0.01665, "close": 0.01689, "volume": 1021347.4, "close_time": 1768186799999, "quote_volume": 17132.880318, "trades": 406, "taker_buy_base": 472502.1, "taker_buy_quote": 7926.337064 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.01689, "high": 0.01693, "low": 0.01667, "close": 0.01667, "volume": 618532.5, "close_time": 1768190399999, "quote_volume": 10414.493596, "trades": 268, "taker_buy_base": 266379.3, "taker_buy_quote": 4490.171078 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.01667, "high": 0.0168, "low": 0.01661, "close": 0.01677, "volume": 340125.0, "close_time": 1768193999999, "quote_volume": 5680.508532, "trades": 121, "taker_buy_base": 125868.5, "taker_buy_quote": 2104.936818 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.01677, "high": 0.01683, "low": 0.01672, "close": 0.01676, "volume": 850114.0, "close_time": 1768197599999, "quote_volume": 14258.412324, "trades": 249, "taker_buy_base": 378249.4, "taker_buy_quote": 6341.869941 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.01677, "high": 0.01679, "low": 0.01661, "close": 0.01663, "volume": 530868.8, "close_time": 1768201199999, "quote_volume": 8868.344988, "trades": 168, "taker_buy_base": 179868.6, "taker_buy_quote": 3008.021545 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.01664, "high": 0.01672, "low": 0.01643, "close": 0.01643, "volume": 1319494.6, "close_time": 1768204799999, "quote_volume": 21811.437503, "trades": 257, "taker_buy_base": 379337.2, "taker_buy_quote": 6266.197572 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.01642, "high": 0.01651, "low": 0.01624, "close": 0.01636, "volume": 3456510.2, "close_time": 1768208399999, "quote_volume": 56677.321182, "trades": 890, "taker_buy_base": 2492919.3, "taker_buy_quote": 40905.605787 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.01636, "high": 0.01639, "low": 0.01627, "close": 0.01628, "volume": 1000119.2, "close_time": 1768211999999, "quote_volume": 16329.173286, "trades": 268, "taker_buy_base": 456599.8, "taker_buy_quote": 7458.523886 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.01629, "high": 0.01646, "low": 0.01628, "close": 0.01629, "volume": 2190088.5, "close_time": 1768215599999, "quote_volume": 35855.876641, "trades": 582, "taker_buy_base": 1122527.4, "taker_buy_quote": 18402.293797 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.01629, "high": 0.01643, "low": 0.01629, "close": 0.01642, "volume": 843333.1, "close_time": 1768219199999, "quote_volume": 13792.514455, "trades": 152, "taker_buy_base": 573069.4, "taker_buy_quote": 9368.553643 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.01639, "high": 0.01642, "low": 0.01632, "close": 0.01636, "volume": 441183.5, "close_time": 1768222799999, "quote_volume": 7217.681626, "trades": 138, "taker_buy_base": 241598.4, "taker_buy_quote": 3952.176556 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.01637, "high": 0.01637, "low": 0.01604, "close": 0.01606, "volume": 6223925.3, "close_time": 1768226399999, "quote_volume": 101126.721205, "trades": 718, "taker_buy_base": 1084073.9, "taker_buy_quote": 17547.175888 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.01606, "high": 0.01645, "low": 0.01606, "close": 0.01639, "volume": 8072219.6, "close_time": 1768229999999, "quote_volume": 131060.785652, "trades": 2471, "taker_buy_base": 5360450.1, "taker_buy_quote": 87025.165634 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0164, "high": 0.01651, "low": 0.01637, "close": 0.01648, "volume": 1890155.6, "close_time": 1768233599999, "quote_volume": 31086.798638, "trades": 320, "taker_buy_base": 959766.5, "taker_buy_quote": 15787.219403 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.01649, "high": 0.01676, "low": 0.01646, "close": 0.01665, "volume": 3046852.8, "close_time": 1768237199999, "quote_volume": 50650.047938, "trades": 699, "taker_buy_base": 1572970.9, "taker_buy_quote": 26136.739768 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.01665, "high": 0.01668, "low": 0.01635, "close": 0.01648, "volume": 3052521.0, "close_time": 1768240799999, "quote_volume": 50353.369053, "trades": 744, "taker_buy_base": 1446736.4, "taker_buy_quote": 23902.309059 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.01646, "high": 0.01659, "low": 0.01634, "close": 0.0164, "volume": 2431008.0, "close_time": 1768244399999, "quote_volume": 39913.393687, "trades": 303, "taker_buy_base": 1337348.3, "taker_buy_quote": 21956.458626 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.01641, "high": 0.01646, "low": 0.01636, "close": 0.01643, "volume": 472415.2, "close_time": 1768247999999, "quote_volume": 7755.805791, "trades": 151, "taker_buy_base": 222790.5, "taker_buy_quote": 3660.187335 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.01644, "high": 0.01649, "low": 0.01624, "close": 0.01627, "volume": 1087929.0, "close_time": 1768251599999, "quote_volume": 17853.204099, "trades": 271, "taker_buy_base": 353239.5, "taker_buy_quote": 5796.352863 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.01625, "high": 0.01634, "low": 0.01608, "close": 0.01615, "volume": 1790083.0, "close_time": 1768255199999, "quote_volume": 29067.289896, "trades": 422, "taker_buy_base": 1120393.2, "taker_buy_quote": 18213.588631 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.01616, "high": 0.01622, "low": 0.01615, "close": 0.01617, "volume": 633503.4, "close_time": 1768258799999, "quote_volume": 10254.135305, "trades": 258, "taker_buy_base": 282527.0, "taker_buy_quote": 4574.652599 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.01617, "high": 0.01623, "low": 0.01608, "close": 0.0162, "volume": 1181039.3, "close_time": 1768262399999, "quote_volume": 19081.519976, "trades": 309, "taker_buy_base": 799575.7, "taker_buy_quote": 12912.820523 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.01618, "high": 0.01627, "low": 0.01615, "close": 0.01626, "volume": 508851.9, "close_time": 1768265999999, "quote_volume": 8247.289385, "trades": 217, "taker_buy_base": 279208.4, "taker_buy_quote": 4526.098871 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.01626, "high": 0.01633, "low": 0.01617, "close": 0.01621, "volume": 622980.5, "close_time": 1768269599999, "quote_volume": 10128.175477, "trades": 225, "taker_buy_base": 334001.1, "taker_buy_quote": 5436.848307 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.01622, "high": 0.01632, "low": 0.0162, "close": 0.0162, "volume": 554235.3, "close_time": 1768273199999, "quote_volume": 9008.691758, "trades": 135, "taker_buy_base": 271235.8, "taker_buy_quote": 4415.647241 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.01621, "high": 0.01628, "low": 0.01613, "close": 0.01625, "volume": 538091.0, "close_time": 1768276799999, "quote_volume": 8725.110003, "trades": 168, "taker_buy_base": 218323.8, "taker_buy_quote": 3538.857598 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.01627, "high": 0.01637, "low": 0.01627, "close": 0.01637, "volume": 269111.5, "close_time": 1768280399999, "quote_volume": 4392.576544, "trades": 111, "taker_buy_base": 130840.5, "taker_buy_quote": 2136.706496 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.01638, "high": 0.01654, "low": 0.01638, "close": 0.01642, "volume": 560477.4, "close_time": 1768283999999, "quote_volume": 9218.223089, "trades": 215, "taker_buy_base": 301500.4, "taker_buy_quote": 4958.94358 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.01645, "high": 0.0165, "low": 0.01637, "close": 0.01648, "volume": 362970.8, "close_time": 1768287599999, "quote_volume": 5964.934755, "trades": 107, "taker_buy_base": 246408.8, "taker_buy_quote": 4051.712352 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.01647, "high": 0.01647, "low": 0.01634, "close": 0.01638, "volume": 580905.2, "close_time": 1768291199999, "quote_volume": 9533.257216, "trades": 116, "taker_buy_base": 147255.5, "taker_buy_quote": 2416.128528 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.01638, "high": 0.01652, "low": 0.01638, "close": 0.01652, "volume": 598697.5, "close_time": 1768294799999, "quote_volume": 9857.512818, "trades": 142, "taker_buy_base": 412365.2, "taker_buy_quote": 6791.497957 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.01652, "high": 0.01659, "low": 0.0165, "close": 0.01652, "volume": 1159744.2, "close_time": 1768298399999, "quote_volume": 19210.842651, "trades": 322, "taker_buy_base": 367356.6, "taker_buy_quote": 6086.064417 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.01653, "high": 0.01657, "low": 0.01645, "close": 0.01652, "volume": 1998960.4, "close_time": 1768301999999, "quote_volume": 33010.281578, "trades": 376, "taker_buy_base": 570518.6, "taker_buy_quote": 9421.340241 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.01653, "high": 0.01663, "low": 0.01649, "close": 0.01655, "volume": 1288192.2, "close_time": 1768305599999, "quote_volume": 21328.771281, "trades": 373, "taker_buy_base": 358817.8, "taker_buy_quote": 5942.628252 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.01655, "high": 0.01662, "low": 0.01651, "close": 0.01658, "volume": 1195438.6, "close_time": 1768309199999, "quote_volume": 19794.282703, "trades": 350, "taker_buy_base": 393716.2, "taker_buy_quote": 6516.12292 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.01659, "high": 0.01694, "low": 0.01658, "close": 0.01672, "volume": 11173132.0, "close_time": 1768312799999, "quote_volume": 187380.603774, "trades": 1762, "taker_buy_base": 6071221.0, "taker_buy_quote": 101824.555871 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.01675, "high": 0.01691, "low": 0.01672, "close": 0.01679, "volume": 3032413.9, "close_time": 1768316399999, "quote_volume": 51030.011139, "trades": 881, "taker_buy_base": 1297951.1, "taker_buy_quote": 21796.185505 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.01679, "high": 0.01692, "low": 0.01666, "close": 0.01689, "volume": 2882250.6, "close_time": 1768319999999, "quote_volume": 48436.445438, "trades": 877, "taker_buy_base": 1340221.0, "taker_buy_quote": 22519.26487 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.01689, "high": 0.01715, "low": 0.01685, "close": 0.0171, "volume": 5304425.5, "close_time": 1768323599999, "quote_volume": 90145.827829, "trades": 1943, "taker_buy_base": 2552921.3, "taker_buy_quote": 43372.067969 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.01712, "high": 0.0173, "low": 0.01704, "close": 0.0173, "volume": 5076138.6, "close_time": 1768327199999, "quote_volume": 87387.467767, "trades": 1236, "taker_buy_base": 2988749.9, "taker_buy_quote": 51472.322639 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0173, "high": 0.01736, "low": 0.01705, "close": 0.01712, "volume": 4362756.0, "close_time": 1768330799999, "quote_volume": 74988.889309, "trades": 707, "taker_buy_base": 1174837.1, "taker_buy_quote": 20243.256974 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.01712, "high": 0.01731, "low": 0.01711, "close": 0.01731, "volume": 2840905.1, "close_time": 1768334399999, "quote_volume": 48868.863589, "trades": 789, "taker_buy_base": 1812419.2, "taker_buy_quote": 31166.875472 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.01731, "high": 0.01738, "low": 0.01713, "close": 0.01716, "volume": 5232587.7, "close_time": 1768337999999, "quote_volume": 90162.989917, "trades": 1366, "taker_buy_base": 2480679.7, "taker_buy_quote": 42765.634283 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.01715, "high": 0.01729, "low": 0.01715, "close": 0.01725, "volume": 1322667.0, "close_time": 1768341599999, "quote_volume": 22779.104572, "trades": 495, "taker_buy_base": 442289.5, "taker_buy_quote": 7609.37843 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.01726, "high": 0.01768, "low": 0.01723, "close": 0.01767, "volume": 8734696.2, "close_time": 1768345199999, "quote_volume": 152969.183549, "trades": 2751, "taker_buy_base": 4417149.7, "taker_buy_quote": 77334.151078 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.01768, "high": 0.01772, "low": 0.0174, "close": 0.01748, "volume": 2246986.2, "close_time": 1768348799999, "quote_volume": 39533.96515, "trades": 533, "taker_buy_base": 783886.0, "taker_buy_quote": 13774.517006 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0175, "high": 0.0177, "low": 0.01747, "close": 0.01768, "volume": 1870243.6, "close_time": 1768352399999, "quote_volume": 32826.9668, "trades": 538, "taker_buy_base": 883470.0, "taker_buy_quote": 15515.307746 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.01767, "high": 0.01779, "low": 0.01756, "close": 0.01757, "volume": 1320185.5, "close_time": 1768355999999, "quote_volume": 23348.843618, "trades": 314, "taker_buy_base": 671030.3, "taker_buy_quote": 11887.947768 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.01756, "high": 0.01765, "low": 0.01747, "close": 0.01753, "volume": 1507815.1, "close_time": 1768359599999, "quote_volume": 26460.042645, "trades": 352, "taker_buy_base": 668157.7, "taker_buy_quote": 11742.406202 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.01755, "high": 0.01756, "low": 0.01748, "close": 0.01755, "volume": 473313.3, "close_time": 1768363199999, "quote_volume": 8290.490783, "trades": 112, "taker_buy_base": 175958.7, "taker_buy_quote": 3083.207207 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.01756, "high": 0.01757, "low": 0.01738, "close": 0.01741, "volume": 1674726.2, "close_time": 1768366799999, "quote_volume": 29229.313389, "trades": 477, "taker_buy_base": 431783.4, "taker_buy_quote": 7537.612766 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0174, "high": 0.0175, "low": 0.01733, "close": 0.01743, "volume": 2070059.6, "close_time": 1768370399999, "quote_volume": 36062.823218, "trades": 530, "taker_buy_base": 725718.2, "taker_buy_quote": 12645.695141 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.01741, "high": 0.01749, "low": 0.01728, "close": 0.01746, "volume": 2243473.0, "close_time": 1768373999999, "quote_volume": 39009.708203, "trades": 558, "taker_buy_base": 976077.2, "taker_buy_quote": 16985.344312 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.01746, "high": 0.01747, "low": 0.01727, "close": 0.0173, "volume": 2450153.9, "close_time": 1768377599999, "quote_volume": 42500.736707, "trades": 423, "taker_buy_base": 1631604.2, "taker_buy_quote": 28290.718728 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0173, "high": 0.01743, "low": 0.01727, "close": 0.01728, "volume": 7203672.1, "close_time": 1768381199999, "quote_volume": 124857.089575, "trades": 566, "taker_buy_base": 1952007.8, "taker_buy_quote": 33836.663023 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.01728, "high": 0.01747, "low": 0.01728, "close": 0.01745, "volume": 2907726.9, "close_time": 1768384799999, "quote_volume": 50624.927699, "trades": 903, "taker_buy_base": 1423620.2, "taker_buy_quote": 24781.990524 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.01746, "high": 0.01756, "low": 0.01731, "close": 0.01731, "volume": 4825681.9, "close_time": 1768388399999, "quote_volume": 84138.656332, "trades": 1275, "taker_buy_base": 1970594.5, "taker_buy_quote": 34376.401006 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.01731, "high": 0.01732, "low": 0.0172, "close": 0.01729, "volume": 1853363.8, "close_time": 1768391999999, "quote_volume": 32009.11996, "trades": 672, "taker_buy_base": 763528.2, "taker_buy_quote": 13189.226893 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0173, "high": 0.01738, "low": 0.01724, "close": 0.01727, "volume": 5532965.8, "close_time": 1768395599999, "quote_volume": 95902.674697, "trades": 733, "taker_buy_base": 4205896.7, "taker_buy_quote": 72926.390219 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.01726, "high": 0.01726, "low": 0.01694, "close": 0.017, "volume": 4653755.2, "close_time": 1768399199999, "quote_volume": 79478.568099, "trades": 784, "taker_buy_base": 1993811.8, "taker_buy_quote": 34011.860378 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.017, "high": 0.01757, "low": 0.01699, "close": 0.01745, "volume": 11425736.9, "close_time": 1768402799999, "quote_volume": 198133.841212, "trades": 1878, "taker_buy_base": 6145816.5, "taker_buy_quote": 106652.130052 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.01745, "high": 0.0175, "low": 0.01734, "close": 0.01737, "volume": 7438343.2, "close_time": 1768406399999, "quote_volume": 129615.253888, "trades": 1406, "taker_buy_base": 2799549.8, "taker_buy_quote": 48763.243657 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.01739, "high": 0.01751, "low": 0.01737, "close": 0.01742, "volume": 2309506.1, "close_time": 1768409999999, "quote_volume": 40289.855302, "trades": 956, "taker_buy_base": 1047873.5, "taker_buy_quote": 18280.904744 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.01742, "high": 0.01747, "low": 0.01715, "close": 0.01722, "volume": 3998443.3, "close_time": 1768413599999, "quote_volume": 69187.440066, "trades": 807, "taker_buy_base": 2011990.9, "taker_buy_quote": 34777.435575 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.01722, "high": 0.01724, "low": 0.01691, "close": 0.01705, "volume": 2847709.0, "close_time": 1768417199999, "quote_volume": 48654.464442, "trades": 583, "taker_buy_base": 1082339.4, "taker_buy_quote": 18510.633748 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.01704, "high": 0.01742, "low": 0.01698, "close": 0.0173, "volume": 3200312.4, "close_time": 1768420799999, "quote_volume": 55012.272934, "trades": 763, "taker_buy_base": 1860340.3, "taker_buy_quote": 31952.584832 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.01731, "high": 0.01736, "low": 0.01717, "close": 0.01721, "volume": 2010027.6, "close_time": 1768424399999, "quote_volume": 34713.408489, "trades": 494, "taker_buy_base": 1031503.3, "taker_buy_quote": 17821.920174 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0172, "high": 0.01725, "low": 0.01705, "close": 0.01709, "volume": 1015801.1, "close_time": 1768427999999, "quote_volume": 17433.340951, "trades": 286, "taker_buy_base": 422269.5, "taker_buy_quote": 7246.46828 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0171, "high": 0.01711, "low": 0.01685, "close": 0.0169, "volume": 2417063.3, "close_time": 1768431599999, "quote_volume": 41062.415344, "trades": 402, "taker_buy_base": 692609.9, "taker_buy_quote": 11754.344014 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.01693, "high": 0.01703, "low": 0.01687, "close": 0.01695, "volume": 2034786.6, "close_time": 1768435199999, "quote_volume": 34489.165221, "trades": 394, "taker_buy_base": 1084770.0, "taker_buy_quote": 18388.473373 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01696, "high": 0.01715, "low": 0.01696, "close": 0.01704, "volume": 3150055.2, "close_time": 1768438799999, "quote_volume": 53782.874046, "trades": 722, "taker_buy_base": 1667637.6, "taker_buy_quote": 28478.262729 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.01706, "high": 0.01712, "low": 0.01692, "close": 0.01698, "volume": 1187809.8, "close_time": 1768442399999, "quote_volume": 20181.191494, "trades": 293, "taker_buy_base": 776283.4, "taker_buy_quote": 13177.019332 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.01697, "high": 0.017, "low": 0.01674, "close": 0.01677, "volume": 1190342.4, "close_time": 1768445999999, "quote_volume": 20054.196916, "trades": 364, "taker_buy_base": 558608.0, "taker_buy_quote": 9418.793254 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.01678, "high": 0.0168, "low": 0.01634, "close": 0.01637, "volume": 7538840.9, "close_time": 1768449599999, "quote_volume": 124529.567667, "trades": 1962, "taker_buy_base": 3957057.8, "taker_buy_quote": 65358.784806 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.01637, "high": 0.01652, "low": 0.01626, "close": 0.01645, "volume": 2513711.5, "close_time": 1768453199999, "quote_volume": 41270.179454, "trades": 539, "taker_buy_base": 1333015.2, "taker_buy_quote": 21898.582401 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.01644, "high": 0.01665, "low": 0.01644, "close": 0.01661, "volume": 1978755.2, "close_time": 1768456799999, "quote_volume": 32745.18974, "trades": 368, "taker_buy_base": 1064739.8, "taker_buy_quote": 17626.25687 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0166, "high": 0.01666, "low": 0.0165, "close": 0.01653, "volume": 864445.9, "close_time": 1768460399999, "quote_volume": 14330.39038, "trades": 244, "taker_buy_base": 577991.6, "taker_buy_quote": 9579.235718 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.01651, "high": 0.01682, "low": 0.01651, "close": 0.01677, "volume": 827493.6, "close_time": 1768463999999, "quote_volume": 13801.687806, "trades": 317, "taker_buy_base": 477002.8, "taker_buy_quote": 7972.016156 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.01677, "high": 0.0168, "low": 0.01667, "close": 0.01672, "volume": 555295.8, "close_time": 1768467599999, "quote_volume": 9294.688883, "trades": 178, "taker_buy_base": 298930.1, "taker_buy_quote": 5003.007673 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.01671, "high": 0.01686, "low": 0.01662, "close": 0.01682, "volume": 1967217.3, "close_time": 1768471199999, "quote_volume": 32927.28332, "trades": 471, "taker_buy_base": 1364027.3, "taker_buy_quote": 22829.044628 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.01682, "high": 0.01686, "low": 0.01671, "close": 0.01675, "volume": 853790.8, "close_time": 1768474799999, "quote_volume": 14306.533717, "trades": 218, "taker_buy_base": 577548.1, "taker_buy_quote": 9672.282239 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.01675, "high": 0.01678, "low": 0.01662, "close": 0.01665, "volume": 702688.8, "close_time": 1768478399999, "quote_volume": 11727.948343, "trades": 325, "taker_buy_base": 269549.7, "taker_buy_quote": 4498.068693 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.01665, "high": 0.0168, "low": 0.01662, "close": 0.01679, "volume": 1858366.5, "close_time": 1768481999999, "quote_volume": 30990.687505, "trades": 466, "taker_buy_base": 889149.1, "taker_buy_quote": 14838.075361 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.01679, "high": 0.01694, "low": 0.01675, "close": 0.01682, "volume": 1570506.5, "close_time": 1768485599999, "quote_volume": 26476.609256, "trades": 594, "taker_buy_base": 601472.6, "taker_buy_quote": 10136.863533 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.01682, "high": 0.01683, "low": 0.0165, "close": 0.01661, "volume": 2355081.0, "close_time": 1768489199999, "quote_volume": 39283.059398, "trades": 1005, "taker_buy_base": 1282374.1, "taker_buy_quote": 21369.615473 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.01663, "high": 0.0167, "low": 0.01616, "close": 0.01639, "volume": 3683146.0, "close_time": 1768492799999, "quote_volume": 60491.220917, "trades": 1287, "taker_buy_base": 2066538.1, "taker_buy_quote": 33926.535678 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.01641, "high": 0.0165, "low": 0.01622, "close": 0.0164, "volume": 2672099.2, "close_time": 1768496399999, "quote_volume": 43767.833866, "trades": 729, "taker_buy_base": 966838.5, "taker_buy_quote": 15849.42823 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0164, "high": 0.01645, "low": 0.01613, "close": 0.0162, "volume": 2005197.8, "close_time": 1768499999999, "quote_volume": 32711.949569, "trades": 571, "taker_buy_base": 823174.4, "taker_buy_quote": 13423.799072 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.01619, "high": 0.01621, "low": 0.01597, "close": 0.016, "volume": 5659058.5, "close_time": 1768503599999, "quote_volume": 90981.665097, "trades": 1322, "taker_buy_base": 3144963.9, "taker_buy_quote": 50611.779466 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.016, "high": 0.01603, "low": 0.01585, "close": 0.01601, "volume": 3151613.6, "close_time": 1768507199999, "quote_volume": 50215.680131, "trades": 966, "taker_buy_base": 1345326.0, "taker_buy_quote": 21444.176253 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.01601, "high": 0.01611, "low": 0.01582, "close": 0.01587, "volume": 1674144.4, "close_time": 1768510799999, "quote_volume": 26783.358709, "trades": 658, "taker_buy_base": 835768.8, "taker_buy_quote": 13378.423765 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.01587, "high": 0.016, "low": 0.01587, "close": 0.01596, "volume": 1130824.7, "close_time": 1768514399999, "quote_volume": 18043.527186, "trades": 606, "taker_buy_base": 785145.8, "taker_buy_quote": 12527.993165 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.01598, "high": 0.01612, "low": 0.01597, "close": 0.0161, "volume": 1389596.7, "close_time": 1768517999999, "quote_volume": 22339.304138, "trades": 818, "taker_buy_base": 1054773.1, "taker_buy_quote": 16958.079873 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0161, "high": 0.01613, "low": 0.01602, "close": 0.01609, "volume": 672324.5, "close_time": 1768521599999, "quote_volume": 10810.292713, "trades": 348, "taker_buy_base": 272449.8, "taker_buy_quote": 4383.874636 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.01609, "high": 0.01615, "low": 0.01607, "close": 0.01611, "volume": 705929.6, "close_time": 1768525199999, "quote_volume": 11373.324078, "trades": 332, "taker_buy_base": 488372.2, "taker_buy_quote": 7868.507351 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.01611, "high": 0.01618, "low": 0.01608, "close": 0.01612, "volume": 618759.9, "close_time": 1768528799999, "quote_volume": 9978.036891, "trades": 383, "taker_buy_base": 349339.2, "taker_buy_quote": 5634.316193 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.01611, "high": 0.01615, "low": 0.01594, "close": 0.0161, "volume": 2000795.1, "close_time": 1768532399999, "quote_volume": 32085.72344, "trades": 715, "taker_buy_base": 688555.6, "taker_buy_quote": 11047.178581 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.01611, "high": 0.01709, "low": 0.0161, "close": 0.01697, "volume": 45234118.5, "close_time": 1768535999999, "quote_volume": 760437.913485, "trades": 11668, "taker_buy_base": 25550195.3, "taker_buy_quote": 428976.271981 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.01697, "high": 0.01746, "low": 0.01653, "close": 0.01723, "volume": 75349192.9, "close_time": 1768539599999, "quote_volume": 1295546.32832, "trades": 20059, "taker_buy_base": 42885184.3, "taker_buy_quote": 737808.479629 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.01723, "high": 0.01752, "low": 0.01683, "close": 0.01732, "volume": 65831398.2, "close_time": 1768543199999, "quote_volume": 1127847.931259, "trades": 16020, "taker_buy_base": 31240959.9, "taker_buy_quote": 535560.102639 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.01731, "high": 0.01856, "low": 0.01721, "close": 0.01843, "volume": 44721500.1, "close_time": 1768546799999, "quote_volume": 804419.94054, "trades": 11036, "taker_buy_base": 25330784.5, "taker_buy_quote": 455973.833203 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.01843, "high": 0.01991, "low": 0.01805, "close": 0.01844, "volume": 127116536.3, "close_time": 1768550399999, "quote_volume": 2388763.141593, "trades": 32764, "taker_buy_base": 68417183.1, "taker_buy_quote": 1284066.917699 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.01844, "high": 0.01893, "low": 0.01824, "close": 0.01835, "volume": 40902329.4, "close_time": 1768553999999, "quote_volume": 757517.058786, "trades": 8727, "taker_buy_base": 22724661.0, "taker_buy_quote": 420836.001719 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.01835, "high": 0.01861, "low": 0.01804, "close": 0.01839, "volume": 30478860.9, "close_time": 1768557599999, "quote_volume": 558324.558948, "trades": 6102, "taker_buy_base": 16271539.0, "taker_buy_quote": 298272.896958 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.01839, "high": 0.01839, "low": 0.01798, "close": 0.01804, "volume": 11181577.9, "close_time": 1768561199999, "quote_volume": 203655.556673, "trades": 2282, "taker_buy_base": 3659859.3, "taker_buy_quote": 66579.05421 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.01804, "high": 0.01814, "low": 0.01782, "close": 0.01804, "volume": 10634595.8, "close_time": 1768564799999, "quote_volume": 191387.632792, "trades": 2954, "taker_buy_base": 4818546.2, "taker_buy_quote": 86726.083373 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.01804, "high": 0.0198, "low": 0.01799, "close": 0.01933, "volume": 101504575.0, "close_time": 1768568399999, "quote_volume": 1903782.327825, "trades": 26535, "taker_buy_base": 51579338.1, "taker_buy_quote": 966549.012194 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.01932, "high": 0.01932, "low": 0.0183, "close": 0.01863, "volume": 46628516.2, "close_time": 1768571999999, "quote_volume": 871916.364024, "trades": 11480, "taker_buy_base": 25057605.1, "taker_buy_quote": 468310.637501 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.01862, "high": 0.02059, "low": 0.01843, "close": 0.01967, "volume": 61550094.6, "close_time": 1768575599999, "quote_volume": 1195437.43878, "trades": 15648, "taker_buy_base": 33692624.3, "taker_buy_quote": 654493.816937 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.01967, "high": 0.02045, "low": 0.01922, "close": 0.01977, "volume": 67313749.4, "close_time": 1768579199999, "quote_volume": 1335503.366755, "trades": 18914, "taker_buy_base": 36063417.3, "taker_buy_quote": 714886.32615 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.01978, "high": 0.02167, "low": 0.01959, "close": 0.02053, "volume": 127626829.0, "close_time": 1768582799999, "quote_volume": 2640907.895777, "trades": 31015, "taker_buy_base": 74211793.6, "taker_buy_quote": 1532566.075635 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.02054, "high": 0.02061, "low": 0.0195, "close": 0.02016, "volume": 34890119.4, "close_time": 1768586399999, "quote_volume": 697738.213555, "trades": 9938, "taker_buy_base": 18390464.4, "taker_buy_quote": 367873.583172 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.02016, "high": 0.02022, "low": 0.01958, "close": 0.02, "volume": 13610309.8, "close_time": 1768589999999, "quote_volume": 270732.707747, "trades": 3879, "taker_buy_base": 6944782.2, "taker_buy_quote": 137994.219088 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.02, "high": 0.02123, "low": 0.01973, "close": 0.02059, "volume": 37801864.4, "close_time": 1768593599999, "quote_volume": 778299.881546, "trades": 10962, "taker_buy_base": 20723027.1, "taker_buy_quote": 426924.18092 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.02058, "high": 0.02063, "low": 0.02003, "close": 0.02015, "volume": 14356347.5, "close_time": 1768597199999, "quote_volume": 291581.977851, "trades": 4569, "taker_buy_base": 5775182.3, "taker_buy_quote": 117399.194382 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.02015, "high": 0.02017, "low": 0.0192, "close": 0.01927, "volume": 20102978.4, "close_time": 1768600799999, "quote_volume": 394712.149995, "trades": 6212, "taker_buy_base": 9668692.6, "taker_buy_quote": 189698.917725 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.01927, "high": 0.02025, "low": 0.01906, "close": 0.02002, "volume": 21843647.9, "close_time": 1768604399999, "quote_volume": 428243.896946, "trades": 6530, "taker_buy_base": 12189023.2, "taker_buy_quote": 238896.967915 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.02007, "high": 0.02208, "low": 0.01996, "close": 0.02192, "volume": 109917157.4, "close_time": 1768607999999, "quote_volume": 2340281.226076, "trades": 28184, "taker_buy_base": 63319367.7, "taker_buy_quote": 1347522.424822 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.02192, "high": 0.0246, "low": 0.02183, "close": 0.02316, "volume": 113282473.6, "close_time": 1768611599999, "quote_volume": 2620405.378002, "trades": 32065, "taker_buy_base": 60026568.2, "taker_buy_quote": 1388415.592476 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.02316, "high": 0.02351, "low": 0.02231, "close": 0.02256, "volume": 37545859.3, "close_time": 1768615199999, "quote_volume": 856767.29594, "trades": 11875, "taker_buy_base": 21238276.3, "taker_buy_quote": 484316.271302 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.02254, "high": 0.02273, "low": 0.02058, "close": 0.02082, "volume": 59546071.8, "close_time": 1768618799999, "quote_volume": 1276857.199569, "trades": 13078, "taker_buy_base": 36660848.3, "taker_buy_quote": 784014.746564 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.02082, "high": 0.02113, "low": 0.01973, "close": 0.01981, "volume": 37414785.7, "close_time": 1768622399999, "quote_volume": 769204.598559, "trades": 9937, "taker_buy_base": 19916058.8, "taker_buy_quote": 410453.366838 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.01981, "high": 0.02012, "low": 0.0195, "close": 0.01958, "volume": 32863451.3, "close_time": 1768625999999, "quote_volume": 649563.357894, "trades": 9940, "taker_buy_base": 16112879.6, "taker_buy_quote": 318548.812944 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.01956, "high": 0.01972, "low": 0.01917, "close": 0.0192, "volume": 28078358.2, "close_time": 1768629599999, "quote_volume": 544396.260626, "trades": 7399, "taker_buy_base": 12387750.0, "taker_buy_quote": 240103.512078 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.01923, "high": 0.01949, "low": 0.01885, "close": 0.01917, "volume": 21275648.8, "close_time": 1768633199999, "quote_volume": 408170.700784, "trades": 5623, "taker_buy_base": 10321234.3, "taker_buy_quote": 198159.450596 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.01918, "high": 0.01993, "low": 0.01901, "close": 0.01971, "volume": 20309724.1, "close_time": 1768636799999, "quote_volume": 396002.702967, "trades": 4570, "taker_buy_base": 12462303.4, "taker_buy_quote": 242824.534774 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.01969, "high": 0.0197, "low": 0.01905, "close": 0.01912, "volume": 20733200.5, "close_time": 1768640399999, "quote_volume": 399819.338899, "trades": 4349, "taker_buy_base": 8211568.1, "taker_buy_quote": 158386.61952 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0191, "high": 0.0192, "low": 0.01892, "close": 0.01909, "volume": 11206118.2, "close_time": 1768643999999, "quote_volume": 213989.675698, "trades": 2142, "taker_buy_base": 4702135.0, "taker_buy_quote": 89772.797748 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.01909, "high": 0.01933, "low": 0.01899, "close": 0.01899, "volume": 9725798.1, "close_time": 1768647599999, "quote_volume": 186269.336499, "trades": 1561, "taker_buy_base": 4833569.8, "taker_buy_quote": 92579.337893 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.01898, "high": 0.01921, "low": 0.01897, "close": 0.01911, "volume": 6321267.7, "close_time": 1768651199999, "quote_volume": 120725.959991, "trades": 1347, "taker_buy_base": 3328958.2, "taker_buy_quote": 63594.212918 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.01909, "high": 0.0193, "low": 0.01895, "close": 0.01897, "volume": 6589665.6, "close_time": 1768654799999, "quote_volume": 126215.191513, "trades": 1769, "taker_buy_base": 3075496.9, "taker_buy_quote": 58910.847572 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.01897, "high": 0.01901, "low": 0.01852, "close": 0.01871, "volume": 16033906.7, "close_time": 1768658399999, "quote_volume": 300427.013435, "trades": 3196, "taker_buy_base": 5946684.3, "taker_buy_quote": 111524.060284 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0187, "high": 0.01915, "low": 0.01861, "close": 0.01912, "volume": 9088117.8, "close_time": 1768661999999, "quote_volume": 171513.72707, "trades": 1767, "taker_buy_base": 4137136.8, "taker_buy_quote": 78119.901764 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.01912, "high": 0.0193, "low": 0.01875, "close": 0.01878, "volume": 19624997.1, "close_time": 1768665599999, "quote_volume": 373456.531095, "trades": 5171, "taker_buy_base": 9430992.7, "taker_buy_quote": 179564.614937 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.01879, "high": 0.01893, "low": 0.01857, "close": 0.01864, "volume": 18827836.8, "close_time": 1768669199999, "quote_volume": 353099.341419, "trades": 4233, "taker_buy_base": 10254416.7, "taker_buy_quote": 192434.84611 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.01863, "high": 0.01886, "low": 0.01861, "close": 0.01869, "volume": 5360523.0, "close_time": 1768672799999, "quote_volume": 100405.690485, "trades": 1402, "taker_buy_base": 3112164.4, "taker_buy_quote": 58329.707749 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.01869, "high": 0.01871, "low": 0.01848, "close": 0.01866, "volume": 5154257.2, "close_time": 1768676399999, "quote_volume": 95853.061763, "trades": 1206, "taker_buy_base": 3003379.8, "taker_buy_quote": 55882.781617 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.01867, "high": 0.01869, "low": 0.0185, "close": 0.01861, "volume": 4546907.2, "close_time": 1768679999999, "quote_volume": 84594.117148, "trades": 1149, "taker_buy_base": 2207741.8, "taker_buy_quote": 41059.614143 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0186, "high": 0.01871, "low": 0.01816, "close": 0.01846, "volume": 9383910.3, "close_time": 1768683599999, "quote_volume": 172181.28916, "trades": 2056, "taker_buy_base": 3810430.5, "taker_buy_quote": 70079.211936 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.01846, "high": 0.01847, "low": 0.01822, "close": 0.01825, "volume": 3414687.2, "close_time": 1768687199999, "quote_volume": 62620.204125, "trades": 828, "taker_buy_base": 1306679.2, "taker_buy_quote": 23970.198941 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.01827, "high": 0.01897, "low": 0.01773, "close": 0.018, "volume": 35699441.0, "close_time": 1768690799999, "quote_volume": 652499.546208, "trades": 7359, "taker_buy_base": 16492465.6, "taker_buy_quote": 302498.933888 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.01796, "high": 0.01806, "low": 0.01773, "close": 0.01797, "volume": 21335391.3, "close_time": 1768694399999, "quote_volume": 381266.336998, "trades": 4308, "taker_buy_base": 9815502.9, "taker_buy_quote": 175455.99351 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01796, "high": 0.01872, "low": 0.01792, "close": 0.01812, "volume": 29106909.6, "close_time": 1768697999999, "quote_volume": 533463.55112, "trades": 5160, "taker_buy_base": 16293595.3, "taker_buy_quote": 298628.507886 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.01813, "high": 0.01836, "low": 0.01793, "close": 0.01821, "volume": 8668795.8, "close_time": 1768701599999, "quote_volume": 157234.937445, "trades": 2249, "taker_buy_base": 4799553.8, "taker_buy_quote": 86989.580464 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0182, "high": 0.0185, "low": 0.01817, "close": 0.01843, "volume": 7068061.7, "close_time": 1768705199999, "quote_volume": 129763.073589, "trades": 1425, "taker_buy_base": 3001659.5, "taker_buy_quote": 55126.691256 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.01842, "high": 0.01865, "low": 0.01838, "close": 0.01852, "volume": 3098447.5, "close_time": 1768708799999, "quote_volume": 57347.856763, "trades": 835, "taker_buy_base": 1171808.9, "taker_buy_quote": 21689.178686 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.01852, "high": 0.01852, "low": 0.01817, "close": 0.01831, "volume": 5387960.4, "close_time": 1768712399999, "quote_volume": 98701.32348, "trades": 1355, "taker_buy_base": 2900137.4, "taker_buy_quote": 53155.672908 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.01832, "high": 0.01833, "low": 0.0182, "close": 0.01829, "volume": 2184859.7, "close_time": 1768715999999, "quote_volume": 39920.332941, "trades": 594, "taker_buy_base": 1469681.2, "taker_buy_quote": 26848.562242 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.01828, "high": 0.0192, "low": 0.01809, "close": 0.01893, "volume": 26352224.4, "close_time": 1768719599999, "quote_volume": 490789.029523, "trades": 4347, "taker_buy_base": 12017941.8, "taker_buy_quote": 223153.729877 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.01894, "high": 0.01924, "low": 0.01852, "close": 0.0186, "volume": 12180990.1, "close_time": 1768723199999, "quote_volume": 230245.022809, "trades": 3084, "taker_buy_base": 4718676.4, "taker_buy_quote": 89088.885287 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.01859, "high": 0.01883, "low": 0.01853, "close": 0.0187, "volume": 3405071.2, "close_time": 1768726799999, "quote_volume": 63635.422926, "trades": 924, "taker_buy_base": 1488751.6, "taker_buy_quote": 27820.532514 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.01868, "high": 0.01885, "low": 0.0186, "close": 0.0187, "volume": 4360657.1, "close_time": 1768730399999, "quote_volume": 81594.628517, "trades": 1131, "taker_buy_base": 2417274.5, "taker_buy_quote": 45218.078645 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.01869, "high": 0.01893, "low": 0.01842, "close": 0.01845, "volume": 9924222.7, "close_time": 1768733999999, "quote_volume": 185516.083783, "trades": 2219, "taker_buy_base": 4052562.0, "taker_buy_quote": 75841.603581 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.01845, "high": 0.01981, "low": 0.01827, "close": 0.01885, "volume": 48351584.4, "close_time": 1768737599999, "quote_volume": 915863.999732, "trades": 6753, "taker_buy_base": 20487256.9, "taker_buy_quote": 387569.711602 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.01886, "high": 0.01913, "low": 0.01866, "close": 0.01874, "volume": 6101794.9, "close_time": 1768741199999, "quote_volume": 115289.990062, "trades": 1211, "taker_buy_base": 2431801.3, "taker_buy_quote": 45935.611022 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.01875, "high": 0.01887, "low": 0.01846, "close": 0.01874, "volume": 15846106.1, "close_time": 1768744799999, "quote_volume": 295672.320614, "trades": 1933, "taker_buy_base": 7520303.4, "taker_buy_quote": 140358.610924 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.01874, "high": 0.01884, "low": 0.01846, "close": 0.0185, "volume": 4514218.2, "close_time": 1768748399999, "quote_volume": 84139.370282, "trades": 868, "taker_buy_base": 2305169.0, "taker_buy_quote": 42999.086545 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.01849, "high": 0.01881, "low": 0.01828, "close": 0.01839, "volume": 10123727.1, "close_time": 1768751999999, "quote_volume": 187915.192468, "trades": 2263, "taker_buy_base": 4160869.2, "taker_buy_quote": 77219.711172 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.01839, "high": 0.01852, "low": 0.01819, "close": 0.01828, "volume": 4011623.1, "close_time": 1768755599999, "quote_volume": 73520.552139, "trades": 994, "taker_buy_base": 1972983.8, "taker_buy_quote": 36188.050323 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.01829, "high": 0.01834, "low": 0.0182, "close": 0.01829, "volume": 1640747.7, "close_time": 1768759199999, "quote_volume": 29994.463934, "trades": 450, "taker_buy_base": 773545.0, "taker_buy_quote": 14140.255019 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.01829, "high": 0.0184, "low": 0.01822, "close": 0.01836, "volume": 4217192.7, "close_time": 1768762799999, "quote_volume": 77205.005667, "trades": 658, "taker_buy_base": 1779393.5, "taker_buy_quote": 32614.347253 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.01836, "high": 0.01851, "low": 0.01821, "close": 0.01825, "volume": 3525511.7, "close_time": 1768766399999, "quote_volume": 64682.683775, "trades": 638, "taker_buy_base": 1656750.0, "taker_buy_quote": 30372.160552 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.01826, "high": 0.01835, "low": 0.01815, "close": 0.01826, "volume": 2698529.3, "close_time": 1768769999999, "quote_volume": 49216.902724, "trades": 478, "taker_buy_base": 1541428.3, "taker_buy_quote": 28108.734859 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.01827, "high": 0.01839, "low": 0.01825, "close": 0.01835, "volume": 3626308.7, "close_time": 1768773599999, "quote_volume": 66437.976656, "trades": 848, "taker_buy_base": 2251470.5, "taker_buy_quote": 41259.063142 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.01835, "high": 0.01846, "low": 0.01821, "close": 0.01824, "volume": 4880642.8, "close_time": 1768777199999, "quote_volume": 89545.753764, "trades": 1067, "taker_buy_base": 2342054.4, "taker_buy_quote": 43014.799233 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.01825, "high": 0.01825, "low": 0.01739, "close": 0.01742, "volume": 10791049.6, "close_time": 1768780799999, "quote_volume": 191873.533987, "trades": 1981, "taker_buy_base": 4347427.1, "taker_buy_quote": 77274.970482 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.01739, "high": 0.01739, "low": 0.01504, "close": 0.01662, "volume": 35731138.8, "close_time": 1768784399999, "quote_volume": 587131.940014, "trades": 7459, "taker_buy_base": 16634971.9, "taker_buy_quote": 273846.016515 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.01661, "high": 0.01707, "low": 0.01652, "close": 0.01654, "volume": 8647098.2, "close_time": 1768787999999, "quote_volume": 144593.390919, "trades": 1627, "taker_buy_base": 4890711.7, "taker_buy_quote": 81924.285316 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.01654, "high": 0.01662, "low": 0.01639, "close": 0.01661, "volume": 3905099.1, "close_time": 1768791599999, "quote_volume": 64371.269994, "trades": 1455, "taker_buy_base": 2218947.0, "taker_buy_quote": 36582.442626 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.01659, "high": 0.01668, "low": 0.01641, "close": 0.01659, "volume": 6198418.1, "close_time": 1768795199999, "quote_volume": 102576.421289, "trades": 1041, "taker_buy_base": 2329724.1, "taker_buy_quote": 38600.354284 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.01655, "high": 0.01657, "low": 0.01625, "close": 0.01628, "volume": 3985330.2, "close_time": 1768798799999, "quote_volume": 65376.646905, "trades": 804, "taker_buy_base": 1743028.6, "taker_buy_quote": 28572.973565 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.01627, "high": 0.01638, "low": 0.01622, "close": 0.01634, "volume": 4399923.4, "close_time": 1768802399999, "quote_volume": 71655.503458, "trades": 1122, "taker_buy_base": 2563571.7, "taker_buy_quote": 41775.266034 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.01633, "high": 0.01641, "low": 0.01619, "close": 0.01631, "volume": 8556103.2, "close_time": 1768805999999, "quote_volume": 139696.49703, "trades": 2214, "taker_buy_base": 5197938.3, "taker_buy_quote": 84858.030942 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.01632, "high": 0.01659, "low": 0.01624, "close": 0.01647, "volume": 4290190.7, "close_time": 1768809599999, "quote_volume": 70204.600542, "trades": 699, "taker_buy_base": 2837072.7, "taker_buy_quote": 46446.660279 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.01646, "high": 0.0166, "low": 0.01637, "close": 0.0165, "volume": 4184825.7, "close_time": 1768813199999, "quote_volume": 69073.660716, "trades": 647, "taker_buy_base": 2067652.8, "taker_buy_quote": 34159.424138 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0165, "high": 0.01672, "low": 0.01649, "close": 0.01656, "volume": 2559333.7, "close_time": 1768816799999, "quote_volume": 42382.946661, "trades": 404, "taker_buy_base": 1694598.0, "taker_buy_quote": 28057.518691 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.01656, "high": 0.0166, "low": 0.01645, "close": 0.01659, "volume": 5534699.4, "close_time": 1768820399999, "quote_volume": 91440.492298, "trades": 691, "taker_buy_base": 2995242.6, "taker_buy_quote": 49511.656032 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.01661, "high": 0.01681, "low": 0.01655, "close": 0.01659, "volume": 2708613.7, "close_time": 1768823999999, "quote_volume": 45094.190863, "trades": 576, "taker_buy_base": 1686560.9, "taker_buy_quote": 28076.134341 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.01659, "high": 0.01659, "low": 0.01629, "close": 0.01635, "volume": 6302645.2, "close_time": 1768827599999, "quote_volume": 103040.922542, "trades": 645, "taker_buy_base": 4453461.3, "taker_buy_quote": 72731.42957 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.01636, "high": 0.0165, "low": 0.01631, "close": 0.01637, "volume": 3240024.0, "close_time": 1768831199999, "quote_volume": 53076.618423, "trades": 630, "taker_buy_base": 1685813.6, "taker_buy_quote": 27572.986516 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.01637, "high": 0.01642, "low": 0.01626, "close": 0.0163, "volume": 2796759.6, "close_time": 1768834799999, "quote_volume": 45682.083936, "trades": 599, "taker_buy_base": 1179010.9, "taker_buy_quote": 19267.678866 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.01629, "high": 0.0164, "low": 0.01623, "close": 0.01639, "volume": 3856318.2, "close_time": 1768838399999, "quote_volume": 62851.726488, "trades": 730, "taker_buy_base": 1886751.2, "taker_buy_quote": 30779.061425 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.01638, "high": 0.0165, "low": 0.01635, "close": 0.01647, "volume": 3090934.9, "close_time": 1768841999999, "quote_volume": 50726.188797, "trades": 887, "taker_buy_base": 1979020.5, "taker_buy_quote": 32484.916718 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.01647, "high": 0.01667, "low": 0.01635, "close": 0.01639, "volume": 6541401.1, "close_time": 1768845599999, "quote_volume": 107823.588015, "trades": 1242, "taker_buy_base": 3239832.4, "taker_buy_quote": 53504.674993 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.01641, "high": 0.01642, "low": 0.01631, "close": 0.01637, "volume": 1686691.6, "close_time": 1768849199999, "quote_volume": 27620.337666, "trades": 579, "taker_buy_base": 776690.4, "taker_buy_quote": 12723.992105 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.01637, "high": 0.01651, "low": 0.01636, "close": 0.01639, "volume": 1464325.0, "close_time": 1768852799999, "quote_volume": 24051.09515, "trades": 455, "taker_buy_base": 520898.9, "taker_buy_quote": 8562.907963 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.01638, "high": 0.01644, "low": 0.01629, "close": 0.01636, "volume": 2100031.8, "close_time": 1768856399999, "quote_volume": 34332.945079, "trades": 490, "taker_buy_base": 1202685.8, "taker_buy_quote": 19663.251005 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.01638, "high": 0.01641, "low": 0.01628, "close": 0.01635, "volume": 2121475.5, "close_time": 1768859999999, "quote_volume": 34631.440881, "trades": 523, "taker_buy_base": 1111823.4, "taker_buy_quote": 18150.713519 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.01635, "high": 0.01638, "low": 0.01618, "close": 0.01621, "volume": 4246510.9, "close_time": 1768863599999, "quote_volume": 69194.662304, "trades": 688, "taker_buy_base": 2307725.0, "taker_buy_quote": 37618.31069 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0162, "high": 0.0164, "low": 0.01617, "close": 0.01637, "volume": 1216715.7, "close_time": 1768867199999, "quote_volume": 19812.932688, "trades": 338, "taker_buy_base": 736726.8, "taker_buy_quote": 12011.20975 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.01635, "high": 0.01636, "low": 0.0162, "close": 0.01622, "volume": 1141895.2, "close_time": 1768870799999, "quote_volume": 18587.604936, "trades": 360, "taker_buy_base": 566210.6, "taker_buy_quote": 9218.939406 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.01623, "high": 0.01634, "low": 0.01612, "close": 0.01623, "volume": 4633569.7, "close_time": 1768874399999, "quote_volume": 75389.400463, "trades": 1222, "taker_buy_base": 1821618.4, "taker_buy_quote": 29654.573908 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.01623, "high": 0.01629, "low": 0.01613, "close": 0.01619, "volume": 1462093.7, "close_time": 1768877999999, "quote_volume": 23704.855915, "trades": 300, "taker_buy_base": 706908.2, "taker_buy_quote": 11465.444393 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.01621, "high": 0.01621, "low": 0.01611, "close": 0.01614, "volume": 1948735.7, "close_time": 1768881599999, "quote_volume": 31472.593457, "trades": 574, "taker_buy_base": 1384844.3, "taker_buy_quote": 22363.80559 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.01613, "high": 0.01646, "low": 0.01609, "close": 0.01639, "volume": 7768538.1, "close_time": 1768885199999, "quote_volume": 126124.777096, "trades": 1990, "taker_buy_base": 4002577.5, "taker_buy_quote": 64961.510437 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.01639, "high": 0.01643, "low": 0.01618, "close": 0.01624, "volume": 3611851.5, "close_time": 1768888799999, "quote_volume": 58805.872604, "trades": 906, "taker_buy_base": 1839778.8, "taker_buy_quote": 29970.020202 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.01623, "high": 0.01632, "low": 0.01609, "close": 0.01618, "volume": 3630309.1, "close_time": 1768892399999, "quote_volume": 58831.822251, "trades": 683, "taker_buy_base": 2096960.2, "taker_buy_quote": 33961.201356 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.01618, "high": 0.01637, "low": 0.01612, "close": 0.01613, "volume": 4298684.4, "close_time": 1768895999999, "quote_volume": 69838.615929, "trades": 694, "taker_buy_base": 2766443.2, "taker_buy_quote": 44969.467561 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.01613, "high": 0.01625, "low": 0.01606, "close": 0.01607, "volume": 4042266.9, "close_time": 1768899599999, "quote_volume": 65164.729746, "trades": 723, "taker_buy_base": 2057779.7, "taker_buy_quote": 33216.239521 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.01607, "high": 0.01609, "low": 0.01606, "close": 0.01606, "volume": 12867588.7, "close_time": 1768903199999, "quote_volume": 206660.673491, "trades": 1552, "taker_buy_base": 511264.9, "taker_buy_quote": 8216.378214 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.01607, "high": 0.01617, "low": 0.01606, "close": 0.01607, "volume": 1564369.1, "close_time": 1768906799999, "quote_volume": 25176.834374, "trades": 268, "taker_buy_base": 745187.5, "taker_buy_quote": 12003.519925 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.01608, "high": 0.01611, "low": 0.01606, "close": 0.01606, "volume": 4125671.6, "close_time": 1768910399999, "quote_volume": 66284.058367, "trades": 380, "taker_buy_base": 799874.1, "taker_buy_quote": 12861.631505 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.01607, "high": 0.0164, "low": 0.01606, "close": 0.01633, "volume": 4307947.4, "close_time": 1768913999999, "quote_volume": 69930.539303, "trades": 754, "taker_buy_base": 2260742.8, "taker_buy_quote": 36690.334411 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.01633, "high": 0.01633, "low": 0.01609, "close": 0.01613, "volume": 4348001.7, "close_time": 1768917599999, "quote_volume": 70418.033235, "trades": 494, "taker_buy_base": 2063400.8, "taker_buy_quote": 33416.75795 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.01613, "high": 0.01624, "low": 0.016, "close": 0.01614, "volume": 20114580.0, "close_time": 1768921199999, "quote_volume": 323734.172304, "trades": 2084, "taker_buy_base": 5317045.6, "taker_buy_quote": 85762.140281 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.01611, "high": 0.01614, "low": 0.01586, "close": 0.01611, "volume": 4877306.3, "close_time": 1768924799999, "quote_volume": 78122.680561, "trades": 1439, "taker_buy_base": 2525730.5, "taker_buy_quote": 40506.418033 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.01611, "high": 0.0162, "low": 0.01569, "close": 0.01577, "volume": 4259201.6, "close_time": 1768928399999, "quote_volume": 67836.825782, "trades": 993, "taker_buy_base": 1064076.4, "taker_buy_quote": 16987.461739 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.01577, "high": 0.016, "low": 0.01559, "close": 0.01569, "volume": 8852681.7, "close_time": 1768931999999, "quote_volume": 139614.141041, "trades": 1659, "taker_buy_base": 3377142.3, "taker_buy_quote": 53368.252463 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.01572, "high": 0.01576, "low": 0.01555, "close": 0.01564, "volume": 2088192.7, "close_time": 1768935599999, "quote_volume": 32656.746097, "trades": 392, "taker_buy_base": 1221880.6, "taker_buy_quote": 19101.155986 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.01566, "high": 0.01577, "low": 0.01566, "close": 0.01571, "volume": 3340330.7, "close_time": 1768939199999, "quote_volume": 52517.786773, "trades": 294, "taker_buy_base": 1586982.1, "taker_buy_quote": 24936.956751 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0157, "high": 0.01582, "low": 0.01565, "close": 0.0158, "volume": 3423725.0, "close_time": 1768942799999, "quote_volume": 53953.218634, "trades": 451, "taker_buy_base": 1484796.6, "taker_buy_quote": 23412.795967 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.01581, "high": 0.01582, "low": 0.01564, "close": 0.01569, "volume": 2364497.4, "close_time": 1768946399999, "quote_volume": 37118.530341, "trades": 326, "taker_buy_base": 1172467.6, "taker_buy_quote": 18398.90654 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.01569, "high": 0.01573, "low": 0.01538, "close": 0.01557, "volume": 2722579.9, "close_time": 1768949999999, "quote_volume": 42285.650377, "trades": 403, "taker_buy_base": 1082392.4, "taker_buy_quote": 16820.756132 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.01557, "high": 0.01557, "low": 0.01531, "close": 0.01538, "volume": 4440584.3, "close_time": 1768953599999, "quote_volume": 68552.577411, "trades": 573, "taker_buy_base": 1706226.6, "taker_buy_quote": 26271.897044 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.01539, "high": 0.01565, "low": 0.01538, "close": 0.01565, "volume": 2604290.5, "close_time": 1768957199999, "quote_volume": 40372.78834, "trades": 367, "taker_buy_base": 1500010.3, "taker_buy_quote": 23289.386345 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.01566, "high": 0.01576, "low": 0.01564, "close": 0.01573, "volume": 2405247.9, "close_time": 1768960799999, "quote_volume": 37749.357261, "trades": 471, "taker_buy_base": 892851.9, "taker_buy_quote": 14008.602209 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.01573, "high": 0.01583, "low": 0.0157, "close": 0.0158, "volume": 1813351.9, "close_time": 1768964399999, "quote_volume": 28600.048635, "trades": 301, "taker_buy_base": 856739.2, "taker_buy_quote": 13511.341615 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.01581, "high": 0.01589, "low": 0.01573, "close": 0.01578, "volume": 1513141.2, "close_time": 1768967999999, "quote_volume": 23930.492195, "trades": 240, "taker_buy_base": 954508.0, "taker_buy_quote": 15101.453253 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.01577, "high": 0.01581, "low": 0.01573, "close": 0.0158, "volume": 1001468.5, "close_time": 1768971599999, "quote_volume": 15800.993255, "trades": 274, "taker_buy_base": 605520.6, "taker_buy_quote": 9557.187243 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.01579, "high": 0.01579, "low": 0.01562, "close": 0.01567, "volume": 3910568.1, "close_time": 1768975199999, "quote_volume": 61377.164485, "trades": 424, "taker_buy_base": 1874206.5, "taker_buy_quote": 29423.99448 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.01566, "high": 0.01571, "low": 0.0156, "close": 0.01561, "volume": 1335447.1, "close_time": 1768978799999, "quote_volume": 20904.769893, "trades": 195, "taker_buy_base": 655070.0, "taker_buy_quote": 10260.095775 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0156, "high": 0.01573, "low": 0.01557, "close": 0.01573, "volume": 2046170.3, "close_time": 1768982399999, "quote_volume": 32076.99763, "trades": 276, "taker_buy_base": 1404727.9, "taker_buy_quote": 22030.916513 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.01572, "high": 0.01579, "low": 0.01559, "close": 0.01577, "volume": 2507529.9, "close_time": 1768985999999, "quote_volume": 39317.354755, "trades": 327, "taker_buy_base": 1071467.4, "taker_buy_quote": 16815.705715 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.01577, "high": 0.01588, "low": 0.01566, "close": 0.01576, "volume": 2054921.0, "close_time": 1768989599999, "quote_volume": 32399.73291, "trades": 400, "taker_buy_base": 780328.7, "taker_buy_quote": 12306.548063 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.01576, "high": 0.01585, "low": 0.01568, "close": 0.01569, "volume": 1631896.3, "close_time": 1768993199999, "quote_volume": 25747.228978, "trades": 225, "taker_buy_base": 395589.4, "taker_buy_quote": 6240.00934 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.01568, "high": 0.01574, "low": 0.01548, "close": 0.0155, "volume": 1845276.2, "close_time": 1768996799999, "quote_volume": 28876.876224, "trades": 373, "taker_buy_base": 877653.3, "taker_buy_quote": 13760.286937 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0155, "high": 0.01554, "low": 0.01531, "close": 0.0155, "volume": 5593934.1, "close_time": 1769000399999, "quote_volume": 86279.098717, "trades": 606, "taker_buy_base": 3004743.5, "taker_buy_quote": 46397.493068 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.01549, "high": 0.01557, "low": 0.01533, "close": 0.01533, "volume": 1318334.5, "close_time": 1769003999999, "quote_volume": 20360.385049, "trades": 210, "taker_buy_base": 549304.9, "taker_buy_quote": 8479.31395 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.01533, "high": 0.01579, "low": 0.01533, "close": 0.01575, "volume": 5550062.8, "close_time": 1769007599999, "quote_volume": 86518.021574, "trades": 807, "taker_buy_base": 3099414.4, "taker_buy_quote": 48200.233535 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.01574, "high": 0.01583, "low": 0.01564, "close": 0.01576, "volume": 4001960.4, "close_time": 1769011199999, "quote_volume": 62945.345501, "trades": 539, "taker_buy_base": 2101163.1, "taker_buy_quote": 33028.548175 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.01577, "high": 0.01591, "low": 0.01522, "close": 0.01525, "volume": 7439486.4, "close_time": 1769014799999, "quote_volume": 115697.846518, "trades": 1179, "taker_buy_base": 3206449.6, "taker_buy_quote": 49909.828721 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.01526, "high": 0.01544, "low": 0.01512, "close": 0.01529, "volume": 4314160.5, "close_time": 1769018399999, "quote_volume": 65842.447435, "trades": 835, "taker_buy_base": 2553125.7, "taker_buy_quote": 38970.184028 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.01529, "high": 0.0155, "low": 0.01518, "close": 0.01544, "volume": 1645805.4, "close_time": 1769021999999, "quote_volume": 25154.997628, "trades": 391, "taker_buy_base": 1010643.5, "taker_buy_quote": 15455.498255 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.01544, "high": 0.016, "low": 0.01536, "close": 0.01595, "volume": 6930722.0, "close_time": 1769025599999, "quote_volume": 108782.56116, "trades": 1273, "taker_buy_base": 3622817.2, "taker_buy_quote": 56657.796371 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.01596, "high": 0.01597, "low": 0.01564, "close": 0.01578, "volume": 6137197.0, "close_time": 1769029199999, "quote_volume": 96628.880326, "trades": 946, "taker_buy_base": 3285971.7, "taker_buy_quote": 51685.50831 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.01577, "high": 0.01665, "low": 0.01576, "close": 0.01652, "volume": 59814336.2, "close_time": 1769032799999, "quote_volume": 975381.103738, "trades": 9774, "taker_buy_base": 31765422.9, "taker_buy_quote": 517934.939026 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.01652, "high": 0.01759, "low": 0.01549, "close": 0.0157, "volume": 86350174.4, "close_time": 1769036399999, "quote_volume": 1386276.2158, "trades": 11349, "taker_buy_base": 50870416.3, "taker_buy_quote": 814372.53616 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0157, "high": 0.01578, "low": 0.01555, "close": 0.01567, "volume": 14737329.0, "close_time": 1769039999999, "quote_volume": 230695.994036, "trades": 2775, "taker_buy_base": 7648837.5, "taker_buy_quote": 119768.084786 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.01566, "high": 0.01572, "low": 0.0156, "close": 0.01566, "volume": 7878580.1, "close_time": 1769043599999, "quote_volume": 123271.134421, "trades": 1238, "taker_buy_base": 3297815.6, "taker_buy_quote": 51615.299513 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.01566, "high": 0.01578, "low": 0.01566, "close": 0.01574, "volume": 4375306.1, "close_time": 1769047199999, "quote_volume": 68788.533047, "trades": 1019, "taker_buy_base": 2135986.8, "taker_buy_quote": 33604.438096 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.01573, "high": 0.01583, "low": 0.01568, "close": 0.01576, "volume": 2241303.5, "close_time": 1769050799999, "quote_volume": 35311.986742, "trades": 379, "taker_buy_base": 1435019.5, "taker_buy_quote": 22626.946706 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.01576, "high": 0.0159, "low": 0.01564, "close": 0.01569, "volume": 5675700.6, "close_time": 1769054399999, "quote_volume": 89507.25908, "trades": 1055, "taker_buy_base": 2743930.1, "taker_buy_quote": 43319.261595 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.01569, "high": 0.01597, "low": 0.01569, "close": 0.01593, "volume": 8280767.8, "close_time": 1769057999999, "quote_volume": 131478.620596, "trades": 1094, "taker_buy_base": 4288185.3, "taker_buy_quote": 68056.36368 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.01591, "high": 0.01616, "low": 0.01574, "close": 0.01578, "volume": 8657414.1, "close_time": 1769061599999, "quote_volume": 138116.346075, "trades": 1135, "taker_buy_base": 4999467.7, "taker_buy_quote": 79937.868694 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.01578, "high": 0.01579, "low": 0.01565, "close": 0.01575, "volume": 2954573.2, "close_time": 1769065199999, "quote_volume": 46488.789247, "trades": 394, "taker_buy_base": 673042.7, "taker_buy_quote": 10597.126512 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.01577, "high": 0.01577, "low": 0.01564, "close": 0.01564, "volume": 2495289.0, "close_time": 1769068799999, "quote_volume": 39173.982269, "trades": 284, "taker_buy_base": 1047545.8, "taker_buy_quote": 16445.551869 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.01564, "high": 0.01572, "low": 0.01555, "close": 0.01567, "volume": 1381318.8, "close_time": 1769072399999, "quote_volume": 21607.28525, "trades": 230, "taker_buy_base": 597130.0, "taker_buy_quote": 9344.070455 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.01568, "high": 0.01574, "low": 0.01562, "close": 0.01571, "volume": 1227885.2, "close_time": 1769075999999, "quote_volume": 19252.547466, "trades": 224, "taker_buy_base": 531219.0, "taker_buy_quote": 8330.3973 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0157, "high": 0.0157, "low": 0.01561, "close": 0.01566, "volume": 3754808.6, "close_time": 1769079599999, "quote_volume": 58804.805378, "trades": 456, "taker_buy_base": 1980809.8, "taker_buy_quote": 31027.930775 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.01564, "high": 0.01564, "low": 0.01548, "close": 0.01551, "volume": 4267443.5, "close_time": 1769083199999, "quote_volume": 66350.033459, "trades": 374, "taker_buy_base": 1564529.9, "taker_buy_quote": 24347.003697 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.01552, "high": 0.01555, "low": 0.01544, "close": 0.01552, "volume": 2226663.0, "close_time": 1769086799999, "quote_volume": 34528.844802, "trades": 286, "taker_buy_base": 1013255.8, "taker_buy_quote": 15719.211606 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.01552, "high": 0.01557, "low": 0.01543, "close": 0.01552, "volume": 4973139.5, "close_time": 1769090399999, "quote_volume": 77078.275727, "trades": 733, "taker_buy_base": 3228401.9, "taker_buy_quote": 50048.675157 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.01552, "high": 0.01553, "low": 0.01518, "close": 0.01525, "volume": 6452494.2, "close_time": 1769093999999, "quote_volume": 99113.329498, "trades": 927, "taker_buy_base": 2972051.7, "taker_buy_quote": 45732.666646 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.01523, "high": 0.01535, "low": 0.01511, "close": 0.01526, "volume": 3667334.0, "close_time": 1769097599999, "quote_volume": 55945.034043, "trades": 493, "taker_buy_base": 1968876.4, "taker_buy_quote": 30039.045741 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.01528, "high": 0.01544, "low": 0.01527, "close": 0.01543, "volume": 2712020.2, "close_time": 1769101199999, "quote_volume": 41603.506613, "trades": 343, "taker_buy_base": 1521990.6, "taker_buy_quote": 23357.400267 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.01544, "high": 0.01547, "low": 0.01533, "close": 0.01545, "volume": 1790146.6, "close_time": 1769104799999, "quote_volume": 27593.507578, "trades": 271, "taker_buy_base": 827976.9, "taker_buy_quote": 12769.499022 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.01543, "high": 0.01543, "low": 0.0153, "close": 0.0153, "volume": 1819724.7, "close_time": 1769108399999, "quote_volume": 27955.255869, "trades": 264, "taker_buy_base": 1340381.1, "taker_buy_quote": 20592.812026 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0153, "high": 0.01539, "low": 0.01524, "close": 0.01536, "volume": 1472567.3, "close_time": 1769111999999, "quote_volume": 22544.492247, "trades": 202, "taker_buy_base": 555794.9, "taker_buy_quote": 8514.562698 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.01533, "high": 0.01542, "low": 0.01526, "close": 0.01538, "volume": 3319907.9, "close_time": 1769115599999, "quote_volume": 50991.029605, "trades": 411, "taker_buy_base": 2597790.3, "taker_buy_quote": 39908.782331 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.01537, "high": 0.01539, "low": 0.01529, "close": 0.01537, "volume": 1921162.5, "close_time": 1769119199999, "quote_volume": 29498.174719, "trades": 242, "taker_buy_base": 1201917.3, "taker_buy_quote": 18455.516074 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.01536, "high": 0.01541, "low": 0.01525, "close": 0.01528, "volume": 3245724.4, "close_time": 1769122799999, "quote_volume": 49698.82659, "trades": 284, "taker_buy_base": 2304590.2, "taker_buy_quote": 35273.62186 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.01528, "high": 0.01529, "low": 0.01517, "close": 0.0152, "volume": 2840930.4, "close_time": 1769126399999, "quote_volume": 43285.199469, "trades": 358, "taker_buy_base": 1184718.7, "taker_buy_quote": 18060.864164 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.01521, "high": 0.01532, "low": 0.01521, "close": 0.01529, "volume": 1143327.4, "close_time": 1769129999999, "quote_volume": 17441.679123, "trades": 157, "taker_buy_base": 540630.1, "taker_buy_quote": 8246.679906 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.01528, "high": 0.01533, "low": 0.0152, "close": 0.0153, "volume": 3104904.6, "close_time": 1769133599999, "quote_volume": 47397.177075, "trades": 261, "taker_buy_base": 459933.1, "taker_buy_quote": 7020.316499 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.01532, "high": 0.01532, "low": 0.01522, "close": 0.01523, "volume": 840585.4, "close_time": 1769137199999, "quote_volume": 12826.657123, "trades": 159, "taker_buy_base": 463992.2, "taker_buy_quote": 7082.98528 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.01522, "high": 0.01533, "low": 0.01521, "close": 0.01526, "volume": 2607262.2, "close_time": 1769140799999, "quote_volume": 39828.531963, "trades": 225, "taker_buy_base": 2093121.0, "taker_buy_quote": 31975.053558 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.01527, "high": 0.01535, "low": 0.01523, "close": 0.0153, "volume": 1733026.2, "close_time": 1769144399999, "quote_volume": 26496.928759, "trades": 196, "taker_buy_base": 649422.7, "taker_buy_quote": 9932.479065 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0153, "high": 0.01534, "low": 0.01524, "close": 0.01529, "volume": 830080.6, "close_time": 1769147999999, "quote_volume": 12673.091495, "trades": 125, "taker_buy_base": 457978.4, "taker_buy_quote": 6992.06578 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.01528, "high": 0.01534, "low": 0.01514, "close": 0.01515, "volume": 1360937.0, "close_time": 1769151599999, "quote_volume": 20739.760773, "trades": 220, "taker_buy_base": 530567.1, "taker_buy_quote": 8086.499974 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.01516, "high": 0.0152, "low": 0.0151, "close": 0.01514, "volume": 1505603.2, "close_time": 1769155199999, "quote_volume": 22810.814005, "trades": 195, "taker_buy_base": 496564.8, "taker_buy_quote": 7530.489445 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.01516, "high": 0.01526, "low": 0.01505, "close": 0.01515, "volume": 6382385.2, "close_time": 1769158799999, "quote_volume": 96673.628464, "trades": 793, "taker_buy_base": 4386141.2, "taker_buy_quote": 66473.17362 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.01515, "high": 0.01524, "low": 0.01509, "close": 0.0151, "volume": 3494839.5, "close_time": 1769162399999, "quote_volume": 52987.752903, "trades": 580, "taker_buy_base": 1509785.7, "taker_buy_quote": 22906.607076 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0151, "high": 0.01511, "low": 0.01496, "close": 0.01504, "volume": 5625921.5, "close_time": 1769165999999, "quote_volume": 84440.096637, "trades": 734, "taker_buy_base": 2118612.2, "taker_buy_quote": 31815.701137 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.01505, "high": 0.0151, "low": 0.01505, "close": 0.01505, "volume": 1697066.9, "close_time": 1769169599999, "quote_volume": 25593.721094, "trades": 202, "taker_buy_base": 1159327.3, "taker_buy_quote": 17484.499967 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.01506, "high": 0.01507, "low": 0.01498, "close": 0.01501, "volume": 1983834.0, "close_time": 1769173199999, "quote_volume": 29797.479702, "trades": 300, "taker_buy_base": 1278054.0, "taker_buy_quote": 19193.372499 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.01499, "high": 0.01507, "low": 0.01498, "close": 0.01502, "volume": 1524876.4, "close_time": 1769176799999, "quote_volume": 22915.652759, "trades": 212, "taker_buy_base": 590544.9, "taker_buy_quote": 8874.189872 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.01503, "high": 0.01508, "low": 0.01475, "close": 0.01486, "volume": 6134376.7, "close_time": 1769180399999, "quote_volume": 91602.866205, "trades": 641, "taker_buy_base": 3284650.3, "taker_buy_quote": 49096.381149 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.01486, "high": 0.01502, "low": 0.01476, "close": 0.01499, "volume": 5449415.4, "close_time": 1769183999999, "quote_volume": 81261.017403, "trades": 711, "taker_buy_base": 3489274.4, "taker_buy_quote": 52050.066163 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.015, "high": 0.01517, "low": 0.01491, "close": 0.01509, "volume": 1948829.2, "close_time": 1769187599999, "quote_volume": 29298.018054, "trades": 261, "taker_buy_base": 1005926.7, "taker_buy_quote": 15117.316634 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.01508, "high": 0.01547, "low": 0.01499, "close": 0.01521, "volume": 4948952.8, "close_time": 1769191199999, "quote_volume": 75808.524913, "trades": 763, "taker_buy_base": 3290988.3, "taker_buy_quote": 50448.161445 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.01521, "high": 0.01529, "low": 0.01515, "close": 0.01518, "volume": 1286719.2, "close_time": 1769194799999, "quote_volume": 19587.872519, "trades": 193, "taker_buy_base": 700155.7, "taker_buy_quote": 10656.189764 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.01517, "high": 0.01519, "low": 0.01488, "close": 0.01495, "volume": 7399405.8, "close_time": 1769198399999, "quote_volume": 110935.420176, "trades": 777, "taker_buy_base": 4291371.7, "taker_buy_quote": 64314.636729 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.01494, "high": 0.01497, "low": 0.01469, "close": 0.0148, "volume": 5290430.5, "close_time": 1769201999999, "quote_volume": 78399.547262, "trades": 509, "taker_buy_base": 2586663.7, "taker_buy_quote": 38365.577441 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.01476, "high": 0.0149, "low": 0.01476, "close": 0.01482, "volume": 2396635.6, "close_time": 1769205599999, "quote_volume": 35570.754589, "trades": 353, "taker_buy_base": 1422522.9, "taker_buy_quote": 21116.820252 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0148, "high": 0.01486, "low": 0.01478, "close": 0.01484, "volume": 583886.9, "close_time": 1769209199999, "quote_volume": 8656.448107, "trades": 110, "taker_buy_base": 280891.5, "taker_buy_quote": 4164.561836 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.01484, "high": 0.01489, "low": 0.01477, "close": 0.01486, "volume": 1263602.9, "close_time": 1769212799999, "quote_volume": 18740.025108, "trades": 246, "taker_buy_base": 674569.1, "taker_buy_quote": 10007.303522 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.01485, "high": 0.01489, "low": 0.01482, "close": 0.01482, "volume": 975354.5, "close_time": 1769216399999, "quote_volume": 14490.631277, "trades": 136, "taker_buy_base": 453826.1, "taker_buy_quote": 6746.409603 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.01483, "high": 0.01502, "low": 0.01483, "close": 0.01493, "volume": 1876945.8, "close_time": 1769219999999, "quote_volume": 27938.193688, "trades": 280, "taker_buy_base": 835753.0, "taker_buy_quote": 12445.057597 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.01493, "high": 0.01496, "low": 0.01489, "close": 0.01493, "volume": 798052.8, "close_time": 1769223599999, "quote_volume": 11901.793632, "trades": 74, "taker_buy_base": 229742.2, "taker_buy_quote": 3428.248757 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.01493, "high": 0.01508, "low": 0.01492, "close": 0.015, "volume": 1507103.3, "close_time": 1769227199999, "quote_volume": 22595.9686, "trades": 150, "taker_buy_base": 365091.3, "taker_buy_quote": 5470.155579 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.01499, "high": 0.01507, "low": 0.01499, "close": 0.01505, "volume": 886074.3, "close_time": 1769230799999, "quote_volume": 13316.888282, "trades": 88, "taker_buy_base": 643066.4, "taker_buy_quote": 9663.801917 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.01505, "high": 0.01505, "low": 0.01494, "close": 0.01498, "volume": 324741.4, "close_time": 1769234399999, "quote_volume": 4865.495553, "trades": 65, "taker_buy_base": 154460.6, "taker_buy_quote": 2312.898323 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.01501, "high": 0.01517, "low": 0.01501, "close": 0.01511, "volume": 1356087.7, "close_time": 1769237999999, "quote_volume": 20461.933736, "trades": 196, "taker_buy_base": 742208.3, "taker_buy_quote": 11192.177712 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.01507, "high": 0.0151, "low": 0.01498, "close": 0.01502, "volume": 912493.2, "close_time": 1769241599999, "quote_volume": 13722.407318, "trades": 111, "taker_buy_base": 284472.3, "taker_buy_quote": 4283.837274 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.01503, "high": 0.01515, "low": 0.01502, "close": 0.01509, "volume": 1726704.5, "close_time": 1769245199999, "quote_volume": 26093.642895, "trades": 146, "taker_buy_base": 329544.4, "taker_buy_quote": 4971.474501 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0151, "high": 0.01512, "low": 0.015, "close": 0.01501, "volume": 495940.5, "close_time": 1769248799999, "quote_volume": 7462.565623, "trades": 71, "taker_buy_base": 241402.2, "taker_buy_quote": 3635.147141 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.01502, "high": 0.01507, "low": 0.01498, "close": 0.01505, "volume": 598021.2, "close_time": 1769252399999, "quote_volume": 8987.36572, "trades": 87, "taker_buy_base": 367867.3, "taker_buy_quote": 5530.503137 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.01505, "high": 0.01525, "low": 0.01505, "close": 0.0152, "volume": 2511667.6, "close_time": 1769255999999, "quote_volume": 38130.320427, "trades": 263, "taker_buy_base": 1533352.9, "taker_buy_quote": 23275.662294 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0152, "high": 0.01521, "low": 0.01493, "close": 0.01495, "volume": 7986462.3, "close_time": 1769259599999, "quote_volume": 120065.629078, "trades": 720, "taker_buy_base": 1832361.8, "taker_buy_quote": 27514.478258 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.01498, "high": 0.01504, "low": 0.01491, "close": 0.01498, "volume": 4044481.7, "close_time": 1769263199999, "quote_volume": 60498.833381, "trades": 279, "taker_buy_base": 867036.8, "taker_buy_quote": 12975.040635 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.01499, "high": 0.01501, "low": 0.01492, "close": 0.01494, "volume": 2941802.6, "close_time": 1769266799999, "quote_volume": 44018.238531, "trades": 298, "taker_buy_base": 885301.8, "taker_buy_quote": 13244.552926 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.01495, "high": 0.01499, "low": 0.01492, "close": 0.01494, "volume": 3779827.0, "close_time": 1769270399999, "quote_volume": 56507.542273, "trades": 234, "taker_buy_base": 1810025.6, "taker_buy_quote": 27042.281975 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.01493, "high": 0.01494, "low": 0.01483, "close": 0.0149, "volume": 2460554.5, "close_time": 1769273999999, "quote_volume": 36626.345016, "trades": 268, "taker_buy_base": 1364700.1, "taker_buy_quote": 20324.205261 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0149, "high": 0.01496, "low": 0.01487, "close": 0.01495, "volume": 909451.6, "close_time": 1769277599999, "quote_volume": 13566.747455, "trades": 76, "taker_buy_base": 736378.1, "taker_buy_quote": 10987.53942 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.01495, "high": 0.01496, "low": 0.01491, "close": 0.01492, "volume": 741279.7, "close_time": 1769281199999, "quote_volume": 11070.750153, "trades": 88, "taker_buy_base": 473547.5, "taker_buy_quote": 7072.477489 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.01492, "high": 0.01494, "low": 0.01489, "close": 0.01492, "volume": 550364.4, "close_time": 1769284799999, "quote_volume": 8206.99496, "trades": 89, "taker_buy_base": 301738.6, "taker_buy_quote": 4500.032592 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.01492, "high": 0.01504, "low": 0.01492, "close": 0.01501, "volume": 2819761.8, "close_time": 1769288399999, "quote_volume": 42271.902866, "trades": 290, "taker_buy_base": 1697071.7, "taker_buy_quote": 25438.846806 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.01502, "high": 0.01506, "low": 0.01496, "close": 0.01496, "volume": 698179.2, "close_time": 1769291999999, "quote_volume": 10483.866669, "trades": 101, "taker_buy_base": 368824.6, "taker_buy_quote": 5534.416441 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.01496, "high": 0.01504, "low": 0.01496, "close": 0.015, "volume": 940132.8, "close_time": 1769295599999, "quote_volume": 14115.98534, "trades": 117, "taker_buy_base": 653036.8, "taker_buy_quote": 9807.05635 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.01501, "high": 0.01507, "low": 0.015, "close": 0.01507, "volume": 1257616.4, "close_time": 1769299199999, "quote_volume": 18914.099823, "trades": 132, "taker_buy_base": 993325.2, "taker_buy_quote": 14938.160061 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.01508, "high": 0.01514, "low": 0.01504, "close": 0.01512, "volume": 1145103.9, "close_time": 1769302799999, "quote_volume": 17280.863592, "trades": 155, "taker_buy_base": 472501.2, "taker_buy_quote": 7129.323722 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.01511, "high": 0.01514, "low": 0.01505, "close": 0.01507, "volume": 560057.1, "close_time": 1769306399999, "quote_volume": 8456.679384, "trades": 89, "taker_buy_base": 172083.6, "taker_buy_quote": 2598.030164 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.01509, "high": 0.01524, "low": 0.01508, "close": 0.01513, "volume": 1246441.3, "close_time": 1769309999999, "quote_volume": 18902.130515, "trades": 175, "taker_buy_base": 633037.7, "taker_buy_quote": 9604.578034 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.01514, "high": 0.01515, "low": 0.01504, "close": 0.0151, "volume": 1011515.9, "close_time": 1769313599999, "quote_volume": 15281.915743, "trades": 119, "taker_buy_base": 621519.7, "taker_buy_quote": 9393.207626 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.01509, "high": 0.01515, "low": 0.01505, "close": 0.01506, "volume": 753082.3, "close_time": 1769317199999, "quote_volume": 11373.154841, "trades": 146, "taker_buy_base": 305242.5, "taker_buy_quote": 4608.715338 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.01506, "high": 0.01507, "low": 0.01496, "close": 0.01502, "volume": 1470281.1, "close_time": 1769320799999, "quote_volume": 22056.23743, "trades": 154, "taker_buy_base": 382785.2, "taker_buy_quote": 5745.095314 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.01501, "high": 0.01527, "low": 0.015, "close": 0.01504, "volume": 4475749.6, "close_time": 1769324399999, "quote_volume": 67780.941881, "trades": 416, "taker_buy_base": 3179649.6, "taker_buy_quote": 48160.777502 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.01503, "high": 0.01509, "low": 0.01495, "close": 0.01501, "volume": 1056474.5, "close_time": 1769327999999, "quote_volume": 15877.492558, "trades": 148, "taker_buy_base": 574890.3, "taker_buy_quote": 8646.007316 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.01501, "high": 0.01503, "low": 0.01492, "close": 0.01499, "volume": 1639457.3, "close_time": 1769331599999, "quote_volume": 24546.665477, "trades": 186, "taker_buy_base": 935693.7, "taker_buy_quote": 14003.739894 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.01499, "high": 0.01511, "low": 0.01499, "close": 0.01504, "volume": 1109985.9, "close_time": 1769335199999, "quote_volume": 16701.909796, "trades": 153, "taker_buy_base": 548903.4, "taker_buy_quote": 8260.798716 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.01503, "high": 0.01513, "low": 0.01498, "close": 0.01507, "volume": 1119979.9, "close_time": 1769338799999, "quote_volume": 16867.26526, "trades": 157, "taker_buy_base": 458487.0, "taker_buy_quote": 6913.609906 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.01505, "high": 0.01505, "low": 0.01494, "close": 0.01496, "volume": 860406.2, "close_time": 1769342399999, "quote_volume": 12905.985152, "trades": 127, "taker_buy_base": 294617.7, "taker_buy_quote": 4421.795107 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.01495, "high": 0.01495, "low": 0.0148, "close": 0.01491, "volume": 4700908.8, "close_time": 1769345999999, "quote_volume": 69912.894508, "trades": 517, "taker_buy_base": 2790296.8, "taker_buy_quote": 41510.990186 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.01491, "high": 0.01496, "low": 0.01483, "close": 0.01494, "volume": 683584.8, "close_time": 1769349599999, "quote_volume": 10180.941555, "trades": 139, "taker_buy_base": 254422.1, "taker_buy_quote": 3790.820072 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.01492, "high": 0.01495, "low": 0.01472, "close": 0.01481, "volume": 3205327.1, "close_time": 1769353199999, "quote_volume": 47433.533385, "trades": 546, "taker_buy_base": 1351028.2, "taker_buy_quote": 20006.372947 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.01481, "high": 0.01491, "low": 0.01481, "close": 0.01484, "volume": 877979.8, "close_time": 1769356799999, "quote_volume": 13050.350723, "trades": 124, "taker_buy_base": 477001.3, "taker_buy_quote": 7091.499067 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.01484, "high": 0.01484, "low": 0.01438, "close": 0.01462, "volume": 5546451.8, "close_time": 1769360399999, "quote_volume": 80664.817251, "trades": 878, "taker_buy_base": 3208055.6, "taker_buy_quote": 46640.75741 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.01462, "high": 0.01465, "low": 0.0145, "close": 0.01452, "volume": 1498491.3, "close_time": 1769363999999, "quote_volume": 21820.141598, "trades": 175, "taker_buy_base": 578277.9, "taker_buy_quote": 8420.743626 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.01452, "high": 0.01459, "low": 0.01432, "close": 0.0144, "volume": 3143091.6, "close_time": 1769367599999, "quote_volume": 45319.462981, "trades": 421, "taker_buy_base": 1422817.8, "taker_buy_quote": 20514.759179 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.01439, "high": 0.01442, "low": 0.01386, "close": 0.01398, "volume": 9789343.1, "close_time": 1769371199999, "quote_volume": 138197.000105, "trades": 1214, "taker_buy_base": 4827988.8, "taker_buy_quote": 68145.312962 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.01397, "high": 0.01411, "low": 0.01397, "close": 0.01411, "volume": 3642405.8, "close_time": 1769374799999, "quote_volume": 51113.90725, "trades": 372, "taker_buy_base": 1915345.7, "taker_buy_quote": 26895.099247 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.01412, "high": 0.01425, "low": 0.01412, "close": 0.01422, "volume": 3162500.8, "close_time": 1769378399999, "quote_volume": 44854.3879, "trades": 333, "taker_buy_base": 970780.5, "taker_buy_quote": 13764.880198 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.01423, "high": 0.01423, "low": 0.01404, "close": 0.0141, "volume": 1580699.1, "close_time": 1769381999999, "quote_volume": 22361.24264, "trades": 188, "taker_buy_base": 429648.9, "taker_buy_quote": 6061.812974 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.01411, "high": 0.01423, "low": 0.01407, "close": 0.01422, "volume": 1554803.3, "close_time": 1769385599999, "quote_volume": 22032.20838, "trades": 232, "taker_buy_base": 807151.1, "taker_buy_quote": 11442.311693 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.01422, "high": 0.01431, "low": 0.01412, "close": 0.01425, "volume": 2364820.1, "close_time": 1769389199999, "quote_volume": 33680.333289, "trades": 315, "taker_buy_base": 1089873.7, "taker_buy_quote": 15533.321201 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.01426, "high": 0.01451, "low": 0.01425, "close": 0.01444, "volume": 3141372.5, "close_time": 1769392799999, "quote_volume": 45392.017384, "trades": 659, "taker_buy_base": 1516763.0, "taker_buy_quote": 21926.670564 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.01445, "high": 0.01448, "low": 0.01436, "close": 0.01445, "volume": 2241287.9, "close_time": 1769396399999, "quote_volume": 32329.731167, "trades": 362, "taker_buy_base": 1250198.6, "taker_buy_quote": 18049.75945 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.01444, "high": 0.0145, "low": 0.01426, "close": 0.01428, "volume": 1515926.9, "close_time": 1769399999999, "quote_volume": 21759.878018, "trades": 178, "taker_buy_base": 348689.6, "taker_buy_quote": 5022.207799 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.01429, "high": 0.01447, "low": 0.01429, "close": 0.01436, "volume": 2177949.4, "close_time": 1769403599999, "quote_volume": 31276.511219, "trades": 207, "taker_buy_base": 568258.7, "taker_buy_quote": 8168.283838 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.01437, "high": 0.01442, "low": 0.0143, "close": 0.01434, "volume": 1691970.5, "close_time": 1769407199999, "quote_volume": 24277.994148, "trades": 187, "taker_buy_base": 650674.6, "taker_buy_quote": 9339.470232 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.01433, "high": 0.0144, "low": 0.01426, "close": 0.0144, "volume": 2239761.7, "close_time": 1769410799999, "quote_volume": 32022.814486, "trades": 273, "taker_buy_base": 949818.1, "taker_buy_quote": 13574.399661 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0144, "high": 0.01447, "low": 0.01434, "close": 0.0144, "volume": 2804737.7, "close_time": 1769414399999, "quote_volume": 40397.925193, "trades": 325, "taker_buy_base": 1252533.8, "taker_buy_quote": 18040.065399 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.01441, "high": 0.0146, "low": 0.01441, "close": 0.01447, "volume": 4177116.1, "close_time": 1769417999999, "quote_volume": 60539.368978, "trades": 514, "taker_buy_base": 2278625.5, "taker_buy_quote": 33013.079501 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.01447, "high": 0.01447, "low": 0.01432, "close": 0.01432, "volume": 706956.0, "close_time": 1769421599999, "quote_volume": 10177.491895, "trades": 156, "taker_buy_base": 207331.2, "taker_buy_quote": 2983.548564 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.01433, "high": 0.01448, "low": 0.01433, "close": 0.01445, "volume": 1703997.7, "close_time": 1769425199999, "quote_volume": 24594.186659, "trades": 181, "taker_buy_base": 1336452.9, "taker_buy_quote": 19301.421712 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.01445, "high": 0.01448, "low": 0.0144, "close": 0.01442, "volume": 296175.2, "close_time": 1769428799999, "quote_volume": 4275.022232, "trades": 67, "taker_buy_base": 76918.7, "taker_buy_quote": 1111.030816 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.01443, "high": 0.0145, "low": 0.01443, "close": 0.0145, "volume": 1387692.3, "close_time": 1769432399999, "quote_volume": 20091.48527, "trades": 131, "taker_buy_base": 921800.5, "taker_buy_quote": 13345.669388 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.01449, "high": 0.01455, "low": 0.01447, "close": 0.01455, "volume": 853951.2, "close_time": 1769435999999, "quote_volume": 12390.017772, "trades": 122, "taker_buy_base": 396918.9, "taker_buy_quote": 5758.774297 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.01456, "high": 0.01466, "low": 0.0144, "close": 0.01463, "volume": 1341171.9, "close_time": 1769439599999, "quote_volume": 19513.66149, "trades": 360, "taker_buy_base": 690699.0, "taker_buy_quote": 10065.818514 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.01463, "high": 0.0148, "low": 0.01452, "close": 0.01461, "volume": 1657105.5, "close_time": 1769443199999, "quote_volume": 24302.579704, "trades": 397, "taker_buy_base": 901470.4, "taker_buy_quote": 13221.772856 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.01462, "high": 0.01469, "low": 0.01454, "close": 0.01466, "volume": 2190088.9, "close_time": 1769446799999, "quote_volume": 31977.237086, "trades": 317, "taker_buy_base": 984203.4, "taker_buy_quote": 14378.14651 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.01465, "high": 0.0147, "low": 0.01453, "close": 0.01465, "volume": 723047.0, "close_time": 1769450399999, "quote_volume": 10566.75625, "trades": 190, "taker_buy_base": 266939.4, "taker_buy_quote": 3899.703042 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.01464, "high": 0.01473, "low": 0.01459, "close": 0.01466, "volume": 529271.5, "close_time": 1769453999999, "quote_volume": 7754.136215, "trades": 163, "taker_buy_base": 289433.0, "taker_buy_quote": 4242.111146 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.01467, "high": 0.0147, "low": 0.01456, "close": 0.01459, "volume": 1480218.7, "close_time": 1769457599999, "quote_volume": 21661.572442, "trades": 222, "taker_buy_base": 730756.7, "taker_buy_quote": 10684.33632 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.01459, "high": 0.01463, "low": 0.01453, "close": 0.01456, "volume": 1246003.3, "close_time": 1769461199999, "quote_volume": 18161.695739, "trades": 179, "taker_buy_base": 194584.9, "taker_buy_quote": 2836.311819 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.01457, "high": 0.01479, "low": 0.01456, "close": 0.01475, "volume": 1876722.6, "close_time": 1769464799999, "quote_volume": 27465.448909, "trades": 259, "taker_buy_base": 1354460.0, "taker_buy_quote": 19822.231393 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.01476, "high": 0.01482, "low": 0.01469, "close": 0.01471, "volume": 1344446.0, "close_time": 1769468399999, "quote_volume": 19811.554167, "trades": 175, "taker_buy_base": 851384.8, "taker_buy_quote": 12542.994973 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.01471, "high": 0.01477, "low": 0.01468, "close": 0.01471, "volume": 1379657.5, "close_time": 1769471999999, "quote_volume": 20319.026783, "trades": 178, "taker_buy_base": 402149.3, "taker_buy_quote": 5923.063172 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0147, "high": 0.01473, "low": 0.01468, "close": 0.01473, "volume": 715446.9, "close_time": 1769475599999, "quote_volume": 10521.518928, "trades": 189, "taker_buy_base": 380170.2, "taker_buy_quote": 5592.956962 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.01472, "high": 0.01476, "low": 0.01466, "close": 0.01472, "volume": 877518.5, "close_time": 1769479199999, "quote_volume": 12912.068272, "trades": 246, "taker_buy_base": 500808.6, "taker_buy_quote": 7369.209902 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.01472, "high": 0.01476, "low": 0.01465, "close": 0.01466, "volume": 1034868.5, "close_time": 1769482799999, "quote_volume": 15210.287255, "trades": 260, "taker_buy_base": 702375.2, "taker_buy_quote": 10319.105376 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.01466, "high": 0.01466, "low": 0.01457, "close": 0.01458, "volume": 612239.7, "close_time": 1769486399999, "quote_volume": 8940.835999, "trades": 160, "taker_buy_base": 320399.9, "taker_buy_quote": 4681.912613 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.01457, "high": 0.01461, "low": 0.01448, "close": 0.01452, "volume": 1446857.4, "close_time": 1769489999999, "quote_volume": 21027.469388, "trades": 248, "taker_buy_base": 780895.9, "taker_buy_quote": 11345.055952 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.01451, "high": 0.01451, "low": 0.0144, "close": 0.01447, "volume": 1271642.9, "close_time": 1769493599999, "quote_volume": 18391.043016, "trades": 193, "taker_buy_base": 562026.6, "taker_buy_quote": 8130.349079 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.01448, "high": 0.01451, "low": 0.01442, "close": 0.01443, "volume": 731689.2, "close_time": 1769497199999, "quote_volume": 10589.575114, "trades": 157, "taker_buy_base": 597074.5, "taker_buy_quote": 8642.200689 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.01443, "high": 0.01455, "low": 0.01441, "close": 0.01447, "volume": 1466450.2, "close_time": 1769500799999, "quote_volume": 21245.011144, "trades": 305, "taker_buy_base": 706953.5, "taker_buy_quote": 10236.724529 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.01447, "high": 0.01455, "low": 0.01442, "close": 0.01447, "volume": 1502707.9, "close_time": 1769504399999, "quote_volume": 21781.559635, "trades": 127, "taker_buy_base": 1287785.6, "taker_buy_quote": 18672.12317 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.01446, "high": 0.01447, "low": 0.0144, "close": 0.01442, "volume": 486697.0, "close_time": 1769507999999, "quote_volume": 7021.3865, "trades": 79, "taker_buy_base": 324746.3, "taker_buy_quote": 4684.318429 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.01442, "high": 0.01442, "low": 0.01437, "close": 0.01442, "volume": 887149.6, "close_time": 1769511599999, "quote_volume": 12775.035305, "trades": 91, "taker_buy_base": 505506.0, "taker_buy_quote": 7280.715798 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.01442, "high": 0.01445, "low": 0.01438, "close": 0.0144, "volume": 411329.5, "close_time": 1769515199999, "quote_volume": 5927.223133, "trades": 38, "taker_buy_base": 221696.5, "taker_buy_quote": 3195.736265 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.01438, "high": 0.0145, "low": 0.01435, "close": 0.01442, "volume": 4082007.7, "close_time": 1769518799999, "quote_volume": 58849.098353, "trades": 434, "taker_buy_base": 2518450.0, "taker_buy_quote": 36324.814618 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.01441, "high": 0.01445, "low": 0.0143, "close": 0.0143, "volume": 1795215.5, "close_time": 1769522399999, "quote_volume": 25801.836977, "trades": 241, "taker_buy_base": 665340.7, "taker_buy_quote": 9564.387583 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0143, "high": 0.01442, "low": 0.01426, "close": 0.01429, "volume": 5855736.1, "close_time": 1769525999999, "quote_volume": 83822.574418, "trades": 569, "taker_buy_base": 2856794.6, "taker_buy_quote": 40882.021439 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.01429, "high": 0.01442, "low": 0.01423, "close": 0.01442, "volume": 1989779.8, "close_time": 1769529599999, "quote_volume": 28445.49258, "trades": 227, "taker_buy_base": 1278659.7, "taker_buy_quote": 18279.074045 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.01444, "high": 0.01459, "low": 0.01442, "close": 0.01453, "volume": 2773250.9, "close_time": 1769533199999, "quote_volume": 40290.837145, "trades": 203, "taker_buy_base": 1473051.3, "taker_buy_quote": 21416.596271 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.01453, "high": 0.01453, "low": 0.01424, "close": 0.01432, "volume": 2333262.5, "close_time": 1769536799999, "quote_volume": 33459.879302, "trades": 168, "taker_buy_base": 1795003.1, "taker_buy_quote": 25753.376213 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0143, "high": 0.01448, "low": 0.0143, "close": 0.01444, "volume": 1301432.6, "close_time": 1769540399999, "quote_volume": 18662.597044, "trades": 161, "taker_buy_base": 376025.0, "taker_buy_quote": 5399.091858 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.01444, "high": 0.01452, "low": 0.01441, "close": 0.0145, "volume": 1079993.5, "close_time": 1769543999999, "quote_volume": 15626.33867, "trades": 115, "taker_buy_base": 284069.6, "taker_buy_quote": 4109.878284 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0145, "high": 0.01466, "low": 0.0145, "close": 0.01464, "volume": 1850585.7, "close_time": 1769547599999, "quote_volume": 27000.344664, "trades": 253, "taker_buy_base": 691609.5, "taker_buy_quote": 10102.377279 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.01463, "high": 0.01465, "low": 0.01453, "close": 0.01453, "volume": 852778.9, "close_time": 1769551199999, "quote_volume": 12455.064788, "trades": 124, "taker_buy_base": 358399.1, "taker_buy_quote": 5226.554184 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.01456, "high": 0.01463, "low": 0.01452, "close": 0.01463, "volume": 460454.2, "close_time": 1769554799999, "quote_volume": 6713.722168, "trades": 56, "taker_buy_base": 172516.7, "taker_buy_quote": 2515.9462 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.01464, "high": 0.01465, "low": 0.0146, "close": 0.01463, "volume": 668796.9, "close_time": 1769558399999, "quote_volume": 9791.023895, "trades": 76, "taker_buy_base": 268293.6, "taker_buy_quote": 3928.60267 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.01463, "high": 0.01463, "low": 0.01452, "close": 0.01459, "volume": 972010.0, "close_time": 1769561999999, "quote_volume": 14179.109799, "trades": 116, "taker_buy_base": 158144.1, "taker_buy_quote": 2306.50961 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.01458, "high": 0.01462, "low": 0.01455, "close": 0.0146, "volume": 1192101.2, "close_time": 1769565599999, "quote_volume": 17389.617406, "trades": 110, "taker_buy_base": 1026966.5, "taker_buy_quote": 14980.649893 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0146, "high": 0.01462, "low": 0.01453, "close": 0.0146, "volume": 403819.7, "close_time": 1769569199999, "quote_volume": 5886.060283, "trades": 61, "taker_buy_base": 173174.9, "taker_buy_quote": 2524.417716 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.01461, "high": 0.01464, "low": 0.01458, "close": 0.01459, "volume": 875399.1, "close_time": 1769572799999, "quote_volume": 12787.72438, "trades": 62, "taker_buy_base": 304745.3, "taker_buy_quote": 4447.320111 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.01458, "high": 0.01459, "low": 0.01449, "close": 0.01452, "volume": 592594.5, "close_time": 1769576399999, "quote_volume": 8605.317008, "trades": 103, "taker_buy_base": 338331.5, "taker_buy_quote": 4912.873143 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.01457, "high": 0.01458, "low": 0.01449, "close": 0.01449, "volume": 1057669.3, "close_time": 1769579999999, "quote_volume": 15357.420416, "trades": 86, "taker_buy_base": 240928.9, "taker_buy_quote": 3502.48066 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.01451, "high": 0.01457, "low": 0.01447, "close": 0.01452, "volume": 1667876.6, "close_time": 1769583599999, "quote_volume": 24224.99675, "trades": 147, "taker_buy_base": 710785.9, "taker_buy_quote": 10324.464413 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.01452, "high": 0.01455, "low": 0.01448, "close": 0.01448, "volume": 1163214.1, "close_time": 1769587199999, "quote_volume": 16874.617266, "trades": 82, "taker_buy_base": 482468.3, "taker_buy_quote": 6998.427566 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.01448, "high": 0.01451, "low": 0.01441, "close": 0.01442, "volume": 547195.1, "close_time": 1769590799999, "quote_volume": 7909.813034, "trades": 72, "taker_buy_base": 377401.1, "taker_buy_quote": 5454.399796 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.01442, "high": 0.01455, "low": 0.01435, "close": 0.01455, "volume": 1592677.4, "close_time": 1769594399999, "quote_volume": 22955.731343, "trades": 130, "taker_buy_base": 570668.6, "taker_buy_quote": 8238.940083 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.01454, "high": 0.01455, "low": 0.01443, "close": 0.01444, "volume": 1925945.4, "close_time": 1769597999999, "quote_volume": 27928.704027, "trades": 169, "taker_buy_base": 302638.8, "taker_buy_quote": 4389.118607 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.01443, "high": 0.01454, "low": 0.01441, "close": 0.01454, "volume": 3390444.1, "close_time": 1769601599999, "quote_volume": 49055.556829, "trades": 278, "taker_buy_base": 1483792.8, "taker_buy_quote": 21464.025098 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.01453, "high": 0.01454, "low": 0.01438, "close": 0.01441, "volume": 2951242.8, "close_time": 1769605199999, "quote_volume": 42590.069084, "trades": 499, "taker_buy_base": 1838695.2, "taker_buy_quote": 26525.303044 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.01441, "high": 0.01451, "low": 0.01441, "close": 0.01443, "volume": 2558678.8, "close_time": 1769608799999, "quote_volume": 36975.927416, "trades": 205, "taker_buy_base": 1967310.4, "taker_buy_quote": 28440.29849 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.01442, "high": 0.01444, "low": 0.01427, "close": 0.01433, "volume": 2483616.3, "close_time": 1769612399999, "quote_volume": 35614.387697, "trades": 271, "taker_buy_base": 1359862.0, "taker_buy_quote": 19484.290368 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.01433, "high": 0.01435, "low": 0.01417, "close": 0.01431, "volume": 1169247.7, "close_time": 1769615999999, "quote_volume": 16673.192827, "trades": 163, "taker_buy_base": 516087.5, "taker_buy_quote": 7366.300379 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0143, "high": 0.01431, "low": 0.01422, "close": 0.0143, "volume": 1437070.9, "close_time": 1769619599999, "quote_volume": 20511.599049, "trades": 209, "taker_buy_base": 1002161.4, "taker_buy_quote": 14310.729917 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.01429, "high": 0.01445, "low": 0.01423, "close": 0.01441, "volume": 1140750.5, "close_time": 1769623199999, "quote_volume": 16358.392446, "trades": 203, "taker_buy_base": 813721.7, "taker_buy_quote": 11670.866967 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.01439, "high": 0.0144, "low": 0.01428, "close": 0.01432, "volume": 1101351.7, "close_time": 1769626799999, "quote_volume": 15780.674689, "trades": 242, "taker_buy_base": 762927.0, "taker_buy_quote": 10930.848305 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.01431, "high": 0.01441, "low": 0.01428, "close": 0.01439, "volume": 1520618.9, "close_time": 1769630399999, "quote_volume": 21792.932514, "trades": 212, "taker_buy_base": 971854.6, "taker_buy_quote": 13928.459924 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.01438, "high": 0.01449, "low": 0.01433, "close": 0.01435, "volume": 630236.3, "close_time": 1769633999999, "quote_volume": 9081.561058, "trades": 133, "taker_buy_base": 323785.1, "taker_buy_quote": 4662.698293 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.01436, "high": 0.01448, "low": 0.01428, "close": 0.01441, "volume": 2643121.9, "close_time": 1769637599999, "quote_volume": 38068.825939, "trades": 457, "taker_buy_base": 1051336.5, "taker_buy_quote": 15158.065323 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.01442, "high": 0.01457, "low": 0.01434, "close": 0.01453, "volume": 1579737.4, "close_time": 1769641199999, "quote_volume": 22903.856755, "trades": 251, "taker_buy_base": 724274.7, "taker_buy_quote": 10486.777704 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.01454, "high": 0.01456, "low": 0.01436, "close": 0.01439, "volume": 2865096.0, "close_time": 1769644799999, "quote_volume": 41383.859969, "trades": 531, "taker_buy_base": 1248454.3, "taker_buy_quote": 18046.7201 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.01439, "high": 0.01445, "low": 0.0142, "close": 0.01426, "volume": 3484578.7, "close_time": 1769648399999, "quote_volume": 49811.97631, "trades": 485, "taker_buy_base": 1651784.3, "taker_buy_quote": 23617.801477 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.01427, "high": 0.0143, "low": 0.01418, "close": 0.01421, "volume": 1061709.5, "close_time": 1769651999999, "quote_volume": 15130.779973, "trades": 172, "taker_buy_base": 776931.2, "taker_buy_quote": 11072.754595 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0142, "high": 0.0143, "low": 0.014, "close": 0.01408, "volume": 5098161.8, "close_time": 1769655599999, "quote_volume": 71816.268776, "trades": 653, "taker_buy_base": 3026708.7, "taker_buy_quote": 42670.564082 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.01408, "high": 0.01417, "low": 0.01404, "close": 0.01408, "volume": 1599238.5, "close_time": 1769659199999, "quote_volume": 22548.583721, "trades": 179, "taker_buy_base": 731624.1, "taker_buy_quote": 10327.725233 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.01405, "high": 0.0141, "low": 0.014, "close": 0.01409, "volume": 1113965.9, "close_time": 1769662799999, "quote_volume": 15639.509251, "trades": 122, "taker_buy_base": 796772.1, "taker_buy_quote": 11189.079807 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.01408, "high": 0.01414, "low": 0.01406, "close": 0.01407, "volume": 631691.1, "close_time": 1769666399999, "quote_volume": 8907.538235, "trades": 111, "taker_buy_base": 463130.4, "taker_buy_quote": 6532.516531 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.01406, "high": 0.01415, "low": 0.01406, "close": 0.01414, "volume": 665045.5, "close_time": 1769669999999, "quote_volume": 9391.342099, "trades": 106, "taker_buy_base": 295013.1, "taker_buy_quote": 4162.956317 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.01415, "high": 0.01422, "low": 0.01415, "close": 0.01416, "volume": 365385.9, "close_time": 1769673599999, "quote_volume": 5187.903871, "trades": 94, "taker_buy_base": 199308.6, "taker_buy_quote": 2829.375706 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.01414, "high": 0.01418, "low": 0.01402, "close": 0.01408, "volume": 1551176.8, "close_time": 1769677199999, "quote_volume": 21852.305435, "trades": 220, "taker_buy_base": 457985.0, "taker_buy_quote": 6455.344055 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.01409, "high": 0.01414, "low": 0.01397, "close": 0.01402, "volume": 4989839.8, "close_time": 1769680799999, "quote_volume": 69984.367222, "trades": 436, "taker_buy_base": 1924107.7, "taker_buy_quote": 26982.403723 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.014, "high": 0.01408, "low": 0.01397, "close": 0.01402, "volume": 1472651.1, "close_time": 1769684399999, "quote_volume": 20659.926032, "trades": 298, "taker_buy_base": 732594.3, "taker_buy_quote": 10280.643037 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.01401, "high": 0.01401, "low": 0.01363, "close": 0.01382, "volume": 5023314.1, "close_time": 1769687999999, "quote_volume": 69363.44602, "trades": 639, "taker_buy_base": 1996303.1, "taker_buy_quote": 27542.581254 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.01383, "high": 0.01385, "low": 0.01374, "close": 0.01385, "volume": 1846999.7, "close_time": 1769691599999, "quote_volume": 25501.759698, "trades": 266, "taker_buy_base": 1377112.7, "taker_buy_quote": 19012.595631 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.01386, "high": 0.01391, "low": 0.01383, "close": 0.01388, "volume": 1375963.7, "close_time": 1769695199999, "quote_volume": 19085.815152, "trades": 191, "taker_buy_base": 481753.6, "taker_buy_quote": 6683.83383 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.01389, "high": 0.01392, "low": 0.01359, "close": 0.01361, "volume": 2956474.8, "close_time": 1769698799999, "quote_volume": 40824.513657, "trades": 318, "taker_buy_base": 1057571.1, "taker_buy_quote": 14623.769917 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.01358, "high": 0.01358, "low": 0.01308, "close": 0.01344, "volume": 7988586.3, "close_time": 1769702399999, "quote_volume": 106499.992618, "trades": 1528, "taker_buy_base": 4100272.2, "taker_buy_quote": 54725.457491 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.01344, "high": 0.01362, "low": 0.01333, "close": 0.01362, "volume": 4488899.3, "close_time": 1769705999999, "quote_volume": 60281.567789, "trades": 535, "taker_buy_base": 2357076.0, "taker_buy_quote": 31681.219995 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.01362, "high": 0.01373, "low": 0.01345, "close": 0.01348, "volume": 1660643.3, "close_time": 1769709599999, "quote_volume": 22610.474186, "trades": 347, "taker_buy_base": 804150.4, "taker_buy_quote": 10961.177743 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.01346, "high": 0.01355, "low": 0.01331, "close": 0.01337, "volume": 3401663.0, "close_time": 1769713199999, "quote_volume": 45701.513148, "trades": 525, "taker_buy_base": 1506216.1, "taker_buy_quote": 20256.013282 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.01337, "high": 0.01353, "low": 0.01335, "close": 0.01346, "volume": 2148691.7, "close_time": 1769716799999, "quote_volume": 28889.102198, "trades": 350, "taker_buy_base": 1498134.8, "taker_buy_quote": 20146.525221 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.01344, "high": 0.01361, "low": 0.01341, "close": 0.01358, "volume": 1324021.6, "close_time": 1769720399999, "quote_volume": 17869.180327, "trades": 196, "taker_buy_base": 865624.5, "taker_buy_quote": 11699.909217 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.01359, "high": 0.01363, "low": 0.01352, "close": 0.01355, "volume": 2140340.1, "close_time": 1769723999999, "quote_volume": 29046.747199, "trades": 323, "taker_buy_base": 1002177.4, "taker_buy_quote": 13596.475722 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.01355, "high": 0.01358, "low": 0.01348, "close": 0.01351, "volume": 1651021.2, "close_time": 1769727599999, "quote_volume": 22353.26408, "trades": 211, "taker_buy_base": 1049275.1, "taker_buy_quote": 14209.752126 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.01351, "high": 0.01352, "low": 0.01344, "close": 0.01351, "volume": 640294.6, "close_time": 1769731199999, "quote_volume": 8641.876557, "trades": 140, "taker_buy_base": 337301.7, "taker_buy_quote": 4552.561306 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.01352, "high": 0.01362, "low": 0.01345, "close": 0.01358, "volume": 779840.1, "close_time": 1769734799999, "quote_volume": 10536.174932, "trades": 155, "taker_buy_base": 318834.8, "taker_buy_quote": 4310.758618 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.01355, "high": 0.01364, "low": 0.01307, "close": 0.01335, "volume": 9457427.4, "close_time": 1769738399999, "quote_volume": 125400.397504, "trades": 1058, "taker_buy_base": 4562724.4, "taker_buy_quote": 60401.410628 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.01334, "high": 0.01335, "low": 0.01299, "close": 0.01314, "volume": 1786764.3, "close_time": 1769741999999, "quote_volume": 23500.512654, "trades": 402, "taker_buy_base": 592202.2, "taker_buy_quote": 7781.495781 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.01316, "high": 0.01324, "low": 0.01316, "close": 0.01322, "volume": 678431.0, "close_time": 1769745599999, "quote_volume": 8959.458739, "trades": 142, "taker_buy_base": 416159.9, "taker_buy_quote": 5494.148289 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.01323, "high": 0.01337, "low": 0.01321, "close": 0.01333, "volume": 1179014.5, "close_time": 1769749199999, "quote_volume": 15713.934297, "trades": 190, "taker_buy_base": 416722.6, "taker_buy_quote": 5553.526716 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.01333, "high": 0.01338, "low": 0.0133, "close": 0.01335, "volume": 788842.7, "close_time": 1769752799999, "quote_volume": 10520.766204, "trades": 109, "taker_buy_base": 501678.8, "taker_buy_quote": 6690.026636 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.01334, "high": 0.01334, "low": 0.01308, "close": 0.01315, "volume": 1822360.5, "close_time": 1769756399999, "quote_volume": 24072.421914, "trades": 347, "taker_buy_base": 846971.7, "taker_buy_quote": 11197.472179 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.01316, "high": 0.01337, "low": 0.01316, "close": 0.01329, "volume": 1191221.5, "close_time": 1769759999999, "quote_volume": 15837.56952, "trades": 373, "taker_buy_base": 394831.3, "taker_buy_quote": 5251.710023 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.01329, "high": 0.01338, "low": 0.0132, "close": 0.01325, "volume": 1491854.1, "close_time": 1769763599999, "quote_volume": 19841.482546, "trades": 409, "taker_buy_base": 731655.1, "taker_buy_quote": 9742.949302 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.01324, "high": 0.01332, "low": 0.01316, "close": 0.01323, "volume": 644435.4, "close_time": 1769767199999, "quote_volume": 8532.366922, "trades": 339, "taker_buy_base": 227130.1, "taker_buy_quote": 3006.290925 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.01323, "high": 0.01329, "low": 0.01319, "close": 0.01326, "volume": 1031676.3, "close_time": 1769770799999, "quote_volume": 13667.190286, "trades": 371, "taker_buy_base": 357790.4, "taker_buy_quote": 4741.546213 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.01325, "high": 0.01344, "low": 0.01325, "close": 0.01337, "volume": 948941.2, "close_time": 1769774399999, "quote_volume": 12665.382061, "trades": 385, "taker_buy_base": 452619.8, "taker_buy_quote": 6048.387641 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.01338, "high": 0.0134, "low": 0.0132, "close": 0.01323, "volume": 949702.6, "close_time": 1769777999999, "quote_volume": 12620.808167, "trades": 351, "taker_buy_base": 349107.1, "taker_buy_quote": 4631.701517 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.01324, "high": 0.01326, "low": 0.01305, "close": 0.01308, "volume": 3809230.5, "close_time": 1769781599999, "quote_volume": 50052.161544, "trades": 671, "taker_buy_base": 1787393.5, "taker_buy_quote": 23484.283448 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.01309, "high": 0.01326, "low": 0.01309, "close": 0.01314, "volume": 2358937.5, "close_time": 1769785199999, "quote_volume": 31069.02227, "trades": 642, "taker_buy_base": 1152317.9, "taker_buy_quote": 15185.529605 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.01315, "high": 0.01331, "low": 0.01306, "close": 0.01321, "volume": 2517220.6, "close_time": 1769788799999, "quote_volume": 33122.050951, "trades": 660, "taker_buy_base": 1164780.2, "taker_buy_quote": 15319.508356 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0132, "high": 0.01335, "low": 0.01312, "close": 0.01321, "volume": 2379654.0, "close_time": 1769792399999, "quote_volume": 31529.374891, "trades": 575, "taker_buy_base": 911032.0, "taker_buy_quote": 12065.439704 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.01322, "high": 0.01332, "low": 0.01314, "close": 0.01321, "volume": 1781477.0, "close_time": 1769795999999, "quote_volume": 23576.882182, "trades": 558, "taker_buy_base": 853132.7, "taker_buy_quote": 11293.223411 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.01321, "high": 0.01347, "low": 0.01297, "close": 0.01342, "volume": 9435694.3, "close_time": 1769799599999, "quote_volume": 124956.526118, "trades": 1606, "taker_buy_base": 5580396.3, "taker_buy_quote": 74074.759576 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.01344, "high": 0.0135, "low": 0.01334, "close": 0.0134, "volume": 3084509.8, "close_time": 1769803199999, "quote_volume": 41429.161094, "trades": 552, "taker_buy_base": 1904726.7, "taker_buy_quote": 25600.38445 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.01338, "high": 0.01338, "low": 0.01315, "close": 0.0132, "volume": 3261274.7, "close_time": 1769806799999, "quote_volume": 43247.860682, "trades": 599, "taker_buy_base": 1580320.2, "taker_buy_quote": 20977.784579 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.01321, "high": 0.01334, "low": 0.0132, "close": 0.0133, "volume": 2099752.1, "close_time": 1769810399999, "quote_volume": 27871.301212, "trades": 279, "taker_buy_base": 1203821.5, "taker_buy_quote": 15977.470525 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.01329, "high": 0.01332, "low": 0.0132, "close": 0.01332, "volume": 613423.7, "close_time": 1769813999999, "quote_volume": 8139.421443, "trades": 104, "taker_buy_base": 344977.8, "taker_buy_quote": 4576.776092 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.01331, "high": 0.01333, "low": 0.01325, "close": 0.01333, "volume": 347715.0, "close_time": 1769817599999, "quote_volume": 4620.273281, "trades": 77, "taker_buy_base": 235828.8, "taker_buy_quote": 3133.489518 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.01331, "high": 0.01333, "low": 0.01324, "close": 0.01326, "volume": 350236.4, "close_time": 1769821199999, "quote_volume": 4649.80211, "trades": 72, "taker_buy_base": 135671.3, "taker_buy_quote": 1799.620837 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.01327, "high": 0.01332, "low": 0.01323, "close": 0.01329, "volume": 442386.4, "close_time": 1769824799999, "quote_volume": 5872.583281, "trades": 129, "taker_buy_base": 185861.9, "taker_buy_quote": 2467.320725 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.01329, "high": 0.01332, "low": 0.01323, "close": 0.0133, "volume": 412539.1, "close_time": 1769828399999, "quote_volume": 5475.963379, "trades": 89, "taker_buy_base": 240634.2, "taker_buy_quote": 3194.192251 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.01329, "high": 0.01332, "low": 0.01325, "close": 0.01325, "volume": 246960.0, "close_time": 1769831999999, "quote_volume": 3283.031383, "trades": 60, "taker_buy_base": 160106.3, "taker_buy_quote": 2129.208221 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.01326, "high": 0.01329, "low": 0.01322, "close": 0.01324, "volume": 163425.8, "close_time": 1769835599999, "quote_volume": 2167.925096, "trades": 51, "taker_buy_base": 83068.2, "taker_buy_quote": 1101.569521 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.01323, "high": 0.01332, "low": 0.01321, "close": 0.01331, "volume": 207335.3, "close_time": 1769839199999, "quote_volume": 2754.215137, "trades": 50, "taker_buy_base": 93727.3, "taker_buy_quote": 1243.086293 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.01331, "high": 0.01334, "low": 0.01317, "close": 0.01323, "volume": 2494798.1, "close_time": 1769842799999, "quote_volume": 33099.385242, "trades": 270, "taker_buy_base": 1180570.4, "taker_buy_quote": 15684.784148 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.01322, "high": 0.01323, "low": 0.01306, "close": 0.01313, "volume": 607693.4, "close_time": 1769846399999, "quote_volume": 7987.765978, "trades": 109, "taker_buy_base": 264503.2, "taker_buy_quote": 3478.703976 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.01315, "high": 0.01317, "low": 0.01282, "close": 0.01296, "volume": 5070592.8, "close_time": 1769849999999, "quote_volume": 65757.133969, "trades": 791, "taker_buy_base": 1643690.7, "taker_buy_quote": 21328.844597 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.01296, "high": 0.01305, "low": 0.01292, "close": 0.01295, "volume": 919476.0, "close_time": 1769853599999, "quote_volume": 11938.826212, "trades": 140, "taker_buy_base": 496002.1, "taker_buy_quote": 6439.652078 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.01294, "high": 0.01305, "low": 0.01288, "close": 0.01301, "volume": 965572.2, "close_time": 1769857199999, "quote_volume": 12541.195674, "trades": 127, "taker_buy_base": 628813.5, "taker_buy_quote": 8180.988276 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.013, "high": 0.01303, "low": 0.01292, "close": 0.01303, "volume": 2751236.7, "close_time": 1769860799999, "quote_volume": 35724.959501, "trades": 488, "taker_buy_base": 1746614.0, "taker_buy_quote": 22686.048253 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.01303, "high": 0.01307, "low": 0.01298, "close": 0.01301, "volume": 1151288.6, "close_time": 1769864399999, "quote_volume": 14992.876225, "trades": 277, "taker_buy_base": 590974.6, "taker_buy_quote": 7699.212768 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.01299, "high": 0.01332, "low": 0.01294, "close": 0.01318, "volume": 20627543.3, "close_time": 1769867999999, "quote_volume": 270953.641791, "trades": 2674, "taker_buy_base": 13638707.7, "taker_buy_quote": 179233.719995 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.01317, "high": 0.01333, "low": 0.0121, "close": 0.01242, "volume": 37254979.6, "close_time": 1769871599999, "quote_volume": 472433.683104, "trades": 6800, "taker_buy_base": 17900423.9, "taker_buy_quote": 228258.524591 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.01241, "high": 0.01254, "low": 0.01232, "close": 0.01236, "volume": 6109248.2, "close_time": 1769875199999, "quote_volume": 75782.100491, "trades": 890, "taker_buy_base": 2563161.9, "taker_buy_quote": 31804.52114 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.01235, "high": 0.01247, "low": 0.01212, "close": 0.01217, "volume": 5850280.2, "close_time": 1769878799999, "quote_volume": 72029.501495, "trades": 820, "taker_buy_base": 2870107.6, "taker_buy_quote": 35315.138757 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.01219, "high": 0.01229, "low": 0.01114, "close": 0.01163, "volume": 28872137.9, "close_time": 1769882399999, "quote_volume": 337805.795851, "trades": 3744, "taker_buy_base": 15937863.6, "taker_buy_quote": 186626.062374 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.01164, "high": 0.01169, "low": 0.01069, "close": 0.01145, "volume": 18783097.1, "close_time": 1769885999999, "quote_volume": 210347.663732, "trades": 2428, "taker_buy_base": 9396898.5, "taker_buy_quote": 105037.444733 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.01148, "high": 0.01162, "low": 0.01138, "close": 0.01149, "volume": 5441533.6, "close_time": 1769889599999, "quote_volume": 62454.184951, "trades": 580, "taker_buy_base": 3341832.4, "taker_buy_quote": 38374.142264 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0115, "high": 0.01156, "low": 0.01133, "close": 0.01151, "volume": 4136041.1, "close_time": 1769893199999, "quote_volume": 47292.2479, "trades": 604, "taker_buy_base": 2251155.8, "taker_buy_quote": 25736.323473 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.01152, "high": 0.01182, "low": 0.01146, "close": 0.01178, "volume": 3210878.5, "close_time": 1769896799999, "quote_volume": 37504.282643, "trades": 433, "taker_buy_base": 1127094.5, "taker_buy_quote": 13110.399938 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.01178, "high": 0.01178, "low": 0.01164, "close": 0.01174, "volume": 1721996.0, "close_time": 1769900399999, "quote_volume": 20148.171713, "trades": 259, "taker_buy_base": 1137328.5, "taker_buy_quote": 13311.559464 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.01175, "high": 0.01197, "low": 0.01173, "close": 0.01194, "volume": 1380180.0, "close_time": 1769903999999, "quote_volume": 16388.535118, "trades": 278, "taker_buy_base": 738231.2, "taker_buy_quote": 8777.444334 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01196, "high": 0.01207, "low": 0.01196, "close": 0.01201, "volume": 1189595.1, "close_time": 1769907599999, "quote_volume": 14296.103951, "trades": 284, "taker_buy_base": 752985.2, "taker_buy_quote": 9048.353416 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.01201, "high": 0.01209, "low": 0.01193, "close": 0.01209, "volume": 900934.8, "close_time": 1769911199999, "quote_volume": 10824.512102, "trades": 210, "taker_buy_base": 607829.0, "taker_buy_quote": 7302.057941 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.01209, "high": 0.01217, "low": 0.01206, "close": 0.01214, "volume": 634719.4, "close_time": 1769914799999, "quote_volume": 7685.98444, "trades": 136, "taker_buy_base": 385248.7, "taker_buy_quote": 4667.759273 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.01214, "high": 0.01223, "low": 0.01213, "close": 0.0122, "volume": 1256558.8, "close_time": 1769918399999, "quote_volume": 15299.570947, "trades": 221, "taker_buy_base": 696834.5, "taker_buy_quote": 8487.314022 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.01218, "high": 0.01236, "low": 0.01217, "close": 0.0123, "volume": 2850840.1, "close_time": 1769921999999, "quote_volume": 34956.209119, "trades": 314, "taker_buy_base": 1716423.4, "taker_buy_quote": 21043.884795 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0123, "high": 0.0124, "low": 0.01225, "close": 0.01234, "volume": 2725916.4, "close_time": 1769925599999, "quote_volume": 33646.399753, "trades": 289, "taker_buy_base": 1062550.8, "taker_buy_quote": 13115.523828 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.01236, "high": 0.01245, "low": 0.01231, "close": 0.01233, "volume": 1650050.2, "close_time": 1769929199999, "quote_volume": 20474.395873, "trades": 248, "taker_buy_base": 921368.9, "taker_buy_quote": 11435.519666 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.01233, "high": 0.01239, "low": 0.01229, "close": 0.01229, "volume": 1293765.3, "close_time": 1769932799999, "quote_volume": 15970.108094, "trades": 211, "taker_buy_base": 689856.4, "taker_buy_quote": 8517.832924 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.01229, "high": 0.01232, "low": 0.01225, "close": 0.01226, "volume": 2654428.2, "close_time": 1769936399999, "quote_volume": 32598.834121, "trades": 244, "taker_buy_base": 1484486.6, "taker_buy_quote": 18237.574969 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.01225, "high": 0.01236, "low": 0.0122, "close": 0.01234, "volume": 980077.1, "close_time": 1769939999999, "quote_volume": 12021.31955, "trades": 160, "taker_buy_base": 499619.1, "taker_buy_quote": 6127.936177 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.01235, "high": 0.01237, "low": 0.01208, "close": 0.01209, "volume": 1263922.8, "close_time": 1769943599999, "quote_volume": 15436.905267, "trades": 188, "taker_buy_base": 454576.0, "taker_buy_quote": 5555.782061 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0121, "high": 0.01218, "low": 0.01204, "close": 0.01209, "volume": 7233402.9, "close_time": 1769947199999, "quote_volume": 87492.372659, "trades": 611, "taker_buy_base": 3202419.6, "taker_buy_quote": 38776.596628 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.01209, "high": 0.01214, "low": 0.01202, "close": 0.01207, "volume": 1107685.4, "close_time": 1769950799999, "quote_volume": 13378.220455, "trades": 189, "taker_buy_base": 387758.3, "taker_buy_quote": 4684.414491 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.01208, "high": 0.01221, "low": 0.01204, "close": 0.01207, "volume": 1646348.4, "close_time": 1769954399999, "quote_volume": 20006.27655, "trades": 242, "taker_buy_base": 1024685.4, "taker_buy_quote": 12445.76487 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.01208, "high": 0.01211, "low": 0.01187, "close": 0.01201, "volume": 3512164.6, "close_time": 1769957999999, "quote_volume": 42093.748153, "trades": 512, "taker_buy_base": 1683411.4, "taker_buy_quote": 20175.577406 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.01201, "high": 0.01201, "low": 0.01167, "close": 0.01182, "volume": 2191740.0, "close_time": 1769961599999, "quote_volume": 25848.094981, "trades": 443, "taker_buy_base": 1003919.3, "taker_buy_quote": 11843.369175 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.01179, "high": 0.01193, "low": 0.01173, "close": 0.01187, "volume": 1319840.8, "close_time": 1769965199999, "quote_volume": 15621.656726, "trades": 339, "taker_buy_base": 760392.6, "taker_buy_quote": 8999.230375 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.01187, "high": 0.01191, "low": 0.01177, "close": 0.0119, "volume": 1248600.7, "close_time": 1769968799999, "quote_volume": 14773.309718, "trades": 245, "taker_buy_base": 372594.6, "taker_buy_quote": 4411.811787 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0119, "high": 0.01213, "low": 0.0119, "close": 0.01202, "volume": 3840505.1, "close_time": 1769972399999, "quote_volume": 46197.471632, "trades": 585, "taker_buy_base": 1726736.9, "taker_buy_quote": 20773.726899 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.01204, "high": 0.01207, "low": 0.01189, "close": 0.01192, "volume": 2505861.6, "close_time": 1769975999999, "quote_volume": 30039.127554, "trades": 266, "taker_buy_base": 654724.4, "taker_buy_quote": 7851.94306 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.01192, "high": 0.01199, "low": 0.01174, "close": 0.01183, "volume": 2932390.2, "close_time": 1769979599999, "quote_volume": 34775.673499, "trades": 377, "taker_buy_base": 676050.4, "taker_buy_quote": 8029.779922 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.01183, "high": 0.01183, "low": 0.01166, "close": 0.0117, "volume": 2039181.9, "close_time": 1769983199999, "quote_volume": 23973.063531, "trades": 393, "taker_buy_base": 670477.2, "taker_buy_quote": 7880.754834 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.01172, "high": 0.01196, "low": 0.01172, "close": 0.01184, "volume": 1385562.5, "close_time": 1769986799999, "quote_volume": 16409.784525, "trades": 281, "taker_buy_base": 965414.1, "taker_buy_quote": 11435.456685 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.01183, "high": 0.01191, "low": 0.0115, "close": 0.01171, "volume": 4029566.6, "close_time": 1769990399999, "quote_volume": 47270.663386, "trades": 931, "taker_buy_base": 1612619.2, "taker_buy_quote": 18900.899884 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01172, "high": 0.01199, "low": 0.0116, "close": 0.01187, "volume": 3812241.7, "close_time": 1769993999999, "quote_volume": 45278.956126, "trades": 686, "taker_buy_base": 1515605.6, "taker_buy_quote": 17995.372765 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.01187, "high": 0.01204, "low": 0.01169, "close": 0.01198, "volume": 3028369.7, "close_time": 1769997599999, "quote_volume": 36092.18363, "trades": 724, "taker_buy_base": 1715116.0, "taker_buy_quote": 20451.605625 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.01197, "high": 0.01202, "low": 0.01182, "close": 0.01182, "volume": 912625.1, "close_time": 1770001199999, "quote_volume": 10876.567988, "trades": 386, "taker_buy_base": 511334.6, "taker_buy_quote": 6095.093839 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.01183, "high": 0.01191, "low": 0.01137, "close": 0.01183, "volume": 7080338.9, "close_time": 1770004799999, "quote_volume": 82811.074886, "trades": 1646, "taker_buy_base": 3762465.9, "taker_buy_quote": 44090.933445 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.01184, "high": 0.01193, "low": 0.01157, "close": 0.01174, "volume": 1999045.3, "close_time": 1770008399999, "quote_volume": 23539.444922, "trades": 714, "taker_buy_base": 992876.7, "taker_buy_quote": 11702.102514 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.01174, "high": 0.01174, "low": 0.01145, "close": 0.01156, "volume": 2741899.5, "close_time": 1770011999999, "quote_volume": 31712.548598, "trades": 774, "taker_buy_base": 1207052.8, "taker_buy_quote": 13957.834291 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.01155, "high": 0.01187, "low": 0.01137, "close": 0.0117, "volume": 5717479.6, "close_time": 1770015599999, "quote_volume": 66468.1543, "trades": 1470, "taker_buy_base": 2279294.3, "taker_buy_quote": 26486.266182 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0117, "high": 0.01179, "low": 0.01165, "close": 0.01171, "volume": 1324511.6, "close_time": 1770019199999, "quote_volume": 15510.838324, "trades": 566, "taker_buy_base": 581268.2, "taker_buy_quote": 6807.611547 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.01171, "high": 0.01175, "low": 0.01165, "close": 0.0117, "volume": 1113957.8, "close_time": 1770022799999, "quote_volume": 13035.378235, "trades": 429, "taker_buy_base": 496966.0, "taker_buy_quote": 5815.604421 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0117, "high": 0.01181, "low": 0.01156, "close": 0.01179, "volume": 4086422.9, "close_time": 1770026399999, "quote_volume": 47792.951171, "trades": 791, "taker_buy_base": 1771399.6, "taker_buy_quote": 20721.459195 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.01179, "high": 0.01181, "low": 0.01173, "close": 0.01179, "volume": 2448608.4, "close_time": 1770029999999, "quote_volume": 28839.346913, "trades": 471, "taker_buy_base": 1336039.6, "taker_buy_quote": 15741.302959 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0118, "high": 0.0119, "low": 0.01179, "close": 0.01181, "volume": 1651715.0, "close_time": 1770033599999, "quote_volume": 19577.550669, "trades": 425, "taker_buy_base": 701936.2, "taker_buy_quote": 8327.525773 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.01181, "high": 0.01193, "low": 0.01181, "close": 0.01191, "volume": 880738.9, "close_time": 1770037199999, "quote_volume": 10447.540689, "trades": 191, "taker_buy_base": 681309.4, "taker_buy_quote": 8080.4363 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.01191, "high": 0.01198, "low": 0.01184, "close": 0.01193, "volume": 1956661.1, "close_time": 1770040799999, "quote_volume": 23329.92007, "trades": 379, "taker_buy_base": 990225.4, "taker_buy_quote": 11811.320856 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.01192, "high": 0.01207, "low": 0.01183, "close": 0.01195, "volume": 2840821.0, "close_time": 1770044399999, "quote_volume": 33916.108888, "trades": 686, "taker_buy_base": 1414133.0, "taker_buy_quote": 16894.940505 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.01195, "high": 0.01222, "low": 0.01192, "close": 0.01209, "volume": 2206979.7, "close_time": 1770047999999, "quote_volume": 26705.789419, "trades": 570, "taker_buy_base": 794234.0, "taker_buy_quote": 9594.931776 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0121, "high": 0.01213, "low": 0.01199, "close": 0.01202, "volume": 2110376.2, "close_time": 1770051599999, "quote_volume": 25503.091924, "trades": 387, "taker_buy_base": 1303643.3, "taker_buy_quote": 15771.310069 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.01202, "high": 0.01207, "low": 0.01195, "close": 0.01198, "volume": 1004805.6, "close_time": 1770055199999, "quote_volume": 12073.361119, "trades": 223, "taker_buy_base": 492564.5, "taker_buy_quote": 5919.07348 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.01197, "high": 0.01202, "low": 0.01194, "close": 0.01201, "volume": 544596.1, "close_time": 1770058799999, "quote_volume": 6524.337545, "trades": 176, "taker_buy_base": 236392.5, "taker_buy_quote": 2832.463361 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.012, "high": 0.01201, "low": 0.0119, "close": 0.01191, "volume": 602607.3, "close_time": 1770062399999, "quote_volume": 7197.520485, "trades": 138, "taker_buy_base": 154896.3, "taker_buy_quote": 1850.558901 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0119, "high": 0.01193, "low": 0.01186, "close": 0.01191, "volume": 479027.6, "close_time": 1770065999999, "quote_volume": 5697.133134, "trades": 145, "taker_buy_base": 233627.4, "taker_buy_quote": 2779.052113 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.01192, "high": 0.01252, "low": 0.01192, "close": 0.01219, "volume": 30239582.7, "close_time": 1770069599999, "quote_volume": 370388.608349, "trades": 4532, "taker_buy_base": 18479717.0, "taker_buy_quote": 226557.163735 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.01219, "high": 0.01225, "low": 0.0121, "close": 0.01216, "volume": 2692383.7, "close_time": 1770073199999, "quote_volume": 32796.25929, "trades": 463, "taker_buy_base": 1099705.2, "taker_buy_quote": 13402.315895 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.01215, "high": 0.01217, "low": 0.01205, "close": 0.01206, "volume": 3176221.4, "close_time": 1770076799999, "quote_volume": 38430.992114, "trades": 368, "taker_buy_base": 1628548.4, "taker_buy_quote": 19710.478723 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01205, "high": 0.01207, "low": 0.01192, "close": 0.01198, "volume": 3106652.1, "close_time": 1770080399999, "quote_volume": 37200.167096, "trades": 439, "taker_buy_base": 1460727.7, "taker_buy_quote": 17473.663992 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.012, "high": 0.012, "low": 0.01189, "close": 0.01194, "volume": 1351066.4, "close_time": 1770083999999, "quote_volume": 16135.397318, "trades": 338, "taker_buy_base": 587742.0, "taker_buy_quote": 7021.708506 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.01196, "high": 0.01196, "low": 0.01174, "close": 0.01175, "volume": 1633894.9, "close_time": 1770087599999, "quote_volume": 19296.63148, "trades": 272, "taker_buy_base": 472585.4, "taker_buy_quote": 5591.500034 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.01174, "high": 0.01197, "low": 0.0117, "close": 0.01197, "volume": 1248783.1, "close_time": 1770091199999, "quote_volume": 14746.470105, "trades": 207, "taker_buy_base": 812581.7, "taker_buy_quote": 9593.123518 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.01196, "high": 0.01205, "low": 0.0119, "close": 0.01203, "volume": 708679.9, "close_time": 1770094799999, "quote_volume": 8477.837542, "trades": 134, "taker_buy_base": 372096.8, "taker_buy_quote": 4452.483855 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.01204, "high": 0.01204, "low": 0.01192, "close": 0.01193, "volume": 473063.9, "close_time": 1770098399999, "quote_volume": 5668.506783, "trades": 141, "taker_buy_base": 175570.7, "taker_buy_quote": 2103.012192 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.01192, "high": 0.012, "low": 0.01186, "close": 0.01196, "volume": 1867684.2, "close_time": 1770101999999, "quote_volume": 22287.073017, "trades": 255, "taker_buy_base": 1015885.2, "taker_buy_quote": 12132.754438 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.01196, "high": 0.01201, "low": 0.01192, "close": 0.01196, "volume": 784972.2, "close_time": 1770105599999, "quote_volume": 9381.267117, "trades": 129, "taker_buy_base": 211369.5, "taker_buy_quote": 2528.097621 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.01196, "high": 0.01203, "low": 0.0119, "close": 0.01194, "volume": 1569894.4, "close_time": 1770109199999, "quote_volume": 18781.804128, "trades": 270, "taker_buy_base": 931249.5, "taker_buy_quote": 11139.905578 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.01194, "high": 0.01199, "low": 0.01183, "close": 0.01192, "volume": 4375669.0, "close_time": 1770112799999, "quote_volume": 52126.203912, "trades": 761, "taker_buy_base": 2845700.2, "taker_buy_quote": 33891.326848 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.01192, "high": 0.01201, "low": 0.01188, "close": 0.01193, "volume": 1768899.6, "close_time": 1770116399999, "quote_volume": 21128.387336, "trades": 278, "taker_buy_base": 1020511.0, "taker_buy_quote": 12190.689567 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.01193, "high": 0.01203, "low": 0.01193, "close": 0.01198, "volume": 2928824.8, "close_time": 1770119999999, "quote_volume": 35068.831421, "trades": 269, "taker_buy_base": 2206118.2, "taker_buy_quote": 26419.720354 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.01199, "high": 0.01217, "low": 0.01199, "close": 0.01213, "volume": 4271720.8, "close_time": 1770123599999, "quote_volume": 51676.506109, "trades": 413, "taker_buy_base": 2813724.5, "taker_buy_quote": 34057.059151 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.01212, "high": 0.0122, "low": 0.01203, "close": 0.01218, "volume": 1358559.1, "close_time": 1770127199999, "quote_volume": 16443.923553, "trades": 279, "taker_buy_base": 822110.7, "taker_buy_quote": 9958.022633 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.01218, "high": 0.0122, "low": 0.01188, "close": 0.0119, "volume": 3446650.5, "close_time": 1770130799999, "quote_volume": 41464.296553, "trades": 718, "taker_buy_base": 2232065.0, "taker_buy_quote": 26873.75404 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.01188, "high": 0.01219, "low": 0.01186, "close": 0.01218, "volume": 3279273.6, "close_time": 1770134399999, "quote_volume": 39454.520177, "trades": 749, "taker_buy_base": 2165177.2, "taker_buy_quote": 26049.038618 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.01216, "high": 0.01217, "low": 0.01182, "close": 0.01184, "volume": 2968074.9, "close_time": 1770137999999, "quote_volume": 35414.087512, "trades": 475, "taker_buy_base": 1215651.1, "taker_buy_quote": 14488.37945 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.01183, "high": 0.01183, "low": 0.01154, "close": 0.01155, "volume": 3251031.3, "close_time": 1770141599999, "quote_volume": 38006.561376, "trades": 610, "taker_buy_base": 1727921.4, "taker_buy_quote": 20181.04719 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.01157, "high": 0.01162, "low": 0.01135, "close": 0.01138, "volume": 5345050.3, "close_time": 1770145199999, "quote_volume": 61243.52192, "trades": 993, "taker_buy_base": 3049598.2, "taker_buy_quote": 34940.405082 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.01137, "high": 0.01191, "low": 0.01135, "close": 0.01181, "volume": 8844336.9, "close_time": 1770148799999, "quote_volume": 102878.769243, "trades": 1193, "taker_buy_base": 4472112.9, "taker_buy_quote": 51925.484386 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.01181, "high": 0.01222, "low": 0.01168, "close": 0.01212, "volume": 10365625.8, "close_time": 1770152399999, "quote_volume": 123902.911643, "trades": 1163, "taker_buy_base": 5058722.8, "taker_buy_quote": 60459.359984 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.01212, "high": 0.01222, "low": 0.012, "close": 0.012, "volume": 3866997.3, "close_time": 1770155999999, "quote_volume": 46738.662654, "trades": 439, "taker_buy_base": 1974168.0, "taker_buy_quote": 23877.47413 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.012, "high": 0.012, "low": 0.01175, "close": 0.0118, "volume": 3714029.2, "close_time": 1770159599999, "quote_volume": 43994.226192, "trades": 423, "taker_buy_base": 897912.7, "taker_buy_quote": 10650.406395 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0118, "high": 0.01184, "low": 0.01168, "close": 0.01177, "volume": 2479708.0, "close_time": 1770163199999, "quote_volume": 29162.528973, "trades": 354, "taker_buy_base": 887537.7, "taker_buy_quote": 10441.204115 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01178, "high": 0.01192, "low": 0.01174, "close": 0.01185, "volume": 304647.7, "close_time": 1770166799999, "quote_volume": 3602.65474, "trades": 105, "taker_buy_base": 149337.7, "taker_buy_quote": 1765.190366 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.01186, "high": 0.01202, "low": 0.01186, "close": 0.01194, "volume": 614317.8, "close_time": 1770170399999, "quote_volume": 7356.716313, "trades": 150, "taker_buy_base": 291747.2, "taker_buy_quote": 3492.857886 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.01193, "high": 0.01196, "low": 0.01187, "close": 0.01191, "volume": 1126931.6, "close_time": 1770173999999, "quote_volume": 13434.853645, "trades": 160, "taker_buy_base": 602379.8, "taker_buy_quote": 7183.050573 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.01191, "high": 0.01205, "low": 0.0119, "close": 0.01203, "volume": 1228725.2, "close_time": 1770177599999, "quote_volume": 14727.021531, "trades": 194, "taker_buy_base": 816500.7, "taker_buy_quote": 9782.739629 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.01202, "high": 0.01208, "low": 0.012, "close": 0.012, "volume": 1058413.2, "close_time": 1770181199999, "quote_volume": 12738.896337, "trades": 159, "taker_buy_base": 432108.3, "taker_buy_quote": 5206.111947 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.01201, "high": 0.01207, "low": 0.01191, "close": 0.01195, "volume": 915181.4, "close_time": 1770184799999, "quote_volume": 10992.131333, "trades": 134, "taker_buy_base": 490974.6, "taker_buy_quote": 5896.323726 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.01197, "high": 0.01202, "low": 0.0119, "close": 0.01198, "volume": 1949883.3, "close_time": 1770188399999, "quote_volume": 23357.960579, "trades": 183, "taker_buy_base": 246147.4, "taker_buy_quote": 2943.941132 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.01197, "high": 0.01203, "low": 0.0119, "close": 0.01197, "volume": 1473153.1, "close_time": 1770191999999, "quote_volume": 17644.100323, "trades": 176, "taker_buy_base": 469035.7, "taker_buy_quote": 5612.421542 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.01196, "high": 0.01197, "low": 0.01169, "close": 0.01191, "volume": 15976644.5, "close_time": 1770195599999, "quote_volume": 189188.830208, "trades": 1277, "taker_buy_base": 5366376.1, "taker_buy_quote": 63527.513331 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.01191, "high": 0.01191, "low": 0.01183, "close": 0.01186, "volume": 2137935.6, "close_time": 1770199199999, "quote_volume": 25362.378101, "trades": 338, "taker_buy_base": 1147664.2, "taker_buy_quote": 13620.276313 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.01186, "high": 0.01187, "low": 0.0118, "close": 0.01184, "volume": 924939.2, "close_time": 1770202799999, "quote_volume": 10946.548349, "trades": 190, "taker_buy_base": 481363.7, "taker_buy_quote": 5698.058953 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.01184, "high": 0.01184, "low": 0.01168, "close": 0.01174, "volume": 3889864.2, "close_time": 1770206399999, "quote_volume": 45629.897931, "trades": 561, "taker_buy_base": 1617862.9, "taker_buy_quote": 18986.508171 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01173, "high": 0.01178, "low": 0.01169, "close": 0.01174, "volume": 830424.8, "close_time": 1770209999999, "quote_volume": 9738.647808, "trades": 137, "taker_buy_base": 413049.7, "taker_buy_quote": 4843.660071 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.01173, "high": 0.01173, "low": 0.01152, "close": 0.01152, "volume": 2368982.2, "close_time": 1770213599999, "quote_volume": 27530.304651, "trades": 387, "taker_buy_base": 629541.8, "taker_buy_quote": 7310.560004 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.01151, "high": 0.01162, "low": 0.01136, "close": 0.01136, "volume": 5402393.3, "close_time": 1770217199999, "quote_volume": 62040.587892, "trades": 740, "taker_buy_base": 2715494.3, "taker_buy_quote": 31170.096957 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.01137, "high": 0.01153, "low": 0.01122, "close": 0.0113, "volume": 3732914.6, "close_time": 1770220799999, "quote_volume": 42466.682037, "trades": 906, "taker_buy_base": 1993956.8, "taker_buy_quote": 22670.378959 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0113, "high": 0.01149, "low": 0.01119, "close": 0.01146, "volume": 10146469.4, "close_time": 1770224399999, "quote_volume": 114862.539452, "trades": 1328, "taker_buy_base": 7542810.2, "taker_buy_quote": 85419.56895 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.01143, "high": 0.01146, "low": 0.01123, "close": 0.0114, "volume": 3730062.7, "close_time": 1770227999999, "quote_volume": 42337.431612, "trades": 713, "taker_buy_base": 2257125.2, "taker_buy_quote": 25607.574519 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.01139, "high": 0.01164, "low": 0.01121, "close": 0.01152, "volume": 3953737.0, "close_time": 1770231599999, "quote_volume": 45118.953919, "trades": 770, "taker_buy_base": 2224784.0, "taker_buy_quote": 25396.856065 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.01152, "high": 0.01174, "low": 0.01149, "close": 0.0117, "volume": 3412335.0, "close_time": 1770235199999, "quote_volume": 39547.326585, "trades": 624, "taker_buy_base": 2045708.7, "taker_buy_quote": 23716.589341 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01171, "high": 0.01171, "low": 0.01158, "close": 0.01164, "volume": 1305337.7, "close_time": 1770238799999, "quote_volume": 15186.616037, "trades": 196, "taker_buy_base": 352867.3, "taker_buy_quote": 4110.612454 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.01163, "high": 0.01165, "low": 0.01146, "close": 0.01154, "volume": 1829334.3, "close_time": 1770242399999, "quote_volume": 21125.377628, "trades": 290, "taker_buy_base": 994162.6, "taker_buy_quote": 11466.565253 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.01154, "high": 0.01172, "low": 0.01136, "close": 0.01148, "volume": 1943851.6, "close_time": 1770245999999, "quote_volume": 22373.818259, "trades": 353, "taker_buy_base": 524784.3, "taker_buy_quote": 6040.435553 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.01148, "high": 0.01166, "low": 0.01147, "close": 0.01155, "volume": 2347388.7, "close_time": 1770249599999, "quote_volume": 27218.475778, "trades": 522, "taker_buy_base": 1179784.0, "taker_buy_quote": 13678.223939 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01156, "high": 0.01162, "low": 0.01153, "close": 0.01156, "volume": 683923.9, "close_time": 1770253199999, "quote_volume": 7915.70952, "trades": 201, "taker_buy_base": 415914.3, "taker_buy_quote": 4814.899414 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.01156, "high": 0.01168, "low": 0.01147, "close": 0.01154, "volume": 2300000.0, "close_time": 1770256799999, "quote_volume": 26634.736317, "trades": 476, "taker_buy_base": 653250.3, "taker_buy_quote": 7558.004197 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.01154, "high": 0.01161, "low": 0.01141, "close": 0.01142, "volume": 1576422.0, "close_time": 1770260399999, "quote_volume": 18162.009905, "trades": 453, "taker_buy_base": 603020.6, "taker_buy_quote": 6952.462007 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.01143, "high": 0.01148, "low": 0.01133, "close": 0.01134, "volume": 1655681.4, "close_time": 1770263999999, "quote_volume": 18868.110777, "trades": 347, "taker_buy_base": 796711.5, "taker_buy_quote": 9081.861699 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.01134, "high": 0.01141, "low": 0.01129, "close": 0.01133, "volume": 1890772.2, "close_time": 1770267599999, "quote_volume": 21444.569524, "trades": 427, "taker_buy_base": 1102095.1, "taker_buy_quote": 12508.064542 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.01134, "high": 0.01144, "low": 0.01118, "close": 0.01132, "volume": 2402065.1, "close_time": 1770271199999, "quote_volume": 27135.483382, "trades": 417, "taker_buy_base": 1009320.0, "taker_buy_quote": 11432.991598 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.01132, "high": 0.01134, "low": 0.01119, "close": 0.01121, "volume": 1883734.6, "close_time": 1770274799999, "quote_volume": 21161.402117, "trades": 373, "taker_buy_base": 1182079.7, "taker_buy_quote": 13270.536328 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.01121, "high": 0.01138, "low": 0.01121, "close": 0.01125, "volume": 2671100.4, "close_time": 1770278399999, "quote_volume": 30187.261107, "trades": 462, "taker_buy_base": 1271600.1, "taker_buy_quote": 14358.372493 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01126, "high": 0.01142, "low": 0.01126, "close": 0.01134, "volume": 846933.5, "close_time": 1770281999999, "quote_volume": 9610.351175, "trades": 238, "taker_buy_base": 498697.0, "taker_buy_quote": 5657.261727 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.01134, "high": 0.0115, "low": 0.01134, "close": 0.01141, "volume": 2148872.0, "close_time": 1770285599999, "quote_volume": 24581.877158, "trades": 462, "taker_buy_base": 1296648.5, "taker_buy_quote": 14830.185365 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.01141, "high": 0.01143, "low": 0.01119, "close": 0.01122, "volume": 3359292.2, "close_time": 1770289199999, "quote_volume": 37791.340916, "trades": 663, "taker_buy_base": 1781534.1, "taker_buy_quote": 20021.207196 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.01123, "high": 0.01131, "low": 0.01101, "close": 0.01113, "volume": 3413022.4, "close_time": 1770292799999, "quote_volume": 38091.91349, "trades": 826, "taker_buy_base": 1278599.8, "taker_buy_quote": 14256.266204 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01114, "high": 0.01119, "low": 0.011, "close": 0.01116, "volume": 3237268.5, "close_time": 1770296399999, "quote_volume": 35952.847912, "trades": 834, "taker_buy_base": 1804456.6, "taker_buy_quote": 20060.252262 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.01115, "high": 0.01123, "low": 0.01105, "close": 0.01109, "volume": 2434280.8, "close_time": 1770299999999, "quote_volume": 27125.388194, "trades": 637, "taker_buy_base": 1314574.1, "taker_buy_quote": 14652.536678 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0111, "high": 0.01135, "low": 0.0111, "close": 0.01115, "volume": 3951249.3, "close_time": 1770303599999, "quote_volume": 44296.629072, "trades": 1056, "taker_buy_base": 1750306.6, "taker_buy_quote": 19640.149132 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.01115, "high": 0.01119, "low": 0.01032, "close": 0.01066, "volume": 14213440.1, "close_time": 1770307199999, "quote_volume": 152257.191272, "trades": 3802, "taker_buy_base": 7213867.2, "taker_buy_quote": 77369.320707 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01068, "high": 0.01086, "low": 0.01051, "close": 0.01067, "volume": 13942199.3, "close_time": 1770310799999, "quote_volume": 148912.767872, "trades": 2476, "taker_buy_base": 5639328.1, "taker_buy_quote": 60261.809214 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.01067, "high": 0.01074, "low": 0.01023, "close": 0.01035, "volume": 8486593.5, "close_time": 1770314399999, "quote_volume": 88777.524286, "trades": 1975, "taker_buy_base": 3793337.7, "taker_buy_quote": 39708.322087 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.01036, "high": 0.01044, "low": 0.01018, "close": 0.01042, "volume": 4846615.0, "close_time": 1770317999999, "quote_volume": 49930.950881, "trades": 1402, "taker_buy_base": 2229200.2, "taker_buy_quote": 22963.455708 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.01041, "high": 0.01042, "low": 0.01017, "close": 0.01021, "volume": 2518046.7, "close_time": 1770321599999, "quote_volume": 25897.021512, "trades": 879, "taker_buy_base": 1241644.9, "taker_buy_quote": 12777.891409 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01021, "high": 0.01031, "low": 0.00971, "close": 0.00984, "volume": 15923138.0, "close_time": 1770325199999, "quote_volume": 158938.583365, "trades": 3535, "taker_buy_base": 8572570.5, "taker_buy_quote": 85495.201226 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.00984, "high": 0.01017, "low": 0.0098, "close": 0.00991, "volume": 7640785.8, "close_time": 1770328799999, "quote_volume": 76185.502426, "trades": 2014, "taker_buy_base": 4620180.6, "taker_buy_quote": 46118.595544 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.00991, "high": 0.01008, "low": 0.00976, "close": 0.00997, "volume": 4738302.8, "close_time": 1770332399999, "quote_volume": 47004.614975, "trades": 864, "taker_buy_base": 2486780.8, "taker_buy_quote": 24716.236157 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.00996, "high": 0.01016, "low": 0.00986, "close": 0.00992, "volume": 2937783.3, "close_time": 1770335999999, "quote_volume": 29452.552672, "trades": 609, "taker_buy_base": 1831433.1, "taker_buy_quote": 18375.053003 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00993, "high": 0.00997, "low": 0.00876, "close": 0.00986, "volume": 44559346.3, "close_time": 1770339599999, "quote_volume": 413652.334568, "trades": 6880, "taker_buy_base": 23048674.6, "taker_buy_quote": 213367.860747 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.00983, "high": 0.01021, "low": 0.00978, "close": 0.0102, "volume": 5099835.8, "close_time": 1770343199999, "quote_volume": 51069.192513, "trades": 1086, "taker_buy_base": 2795808.3, "taker_buy_quote": 28017.825281 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0102, "high": 0.01029, "low": 0.00991, "close": 0.00996, "volume": 3858577.7, "close_time": 1770346799999, "quote_volume": 38815.296466, "trades": 580, "taker_buy_base": 1970060.5, "taker_buy_quote": 19858.408434 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.00995, "high": 0.01011, "low": 0.00994, "close": 0.01008, "volume": 2205174.0, "close_time": 1770350399999, "quote_volume": 22119.140809, "trades": 485, "taker_buy_base": 1035232.1, "taker_buy_quote": 10382.667071 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01007, "high": 0.01011, "low": 0.00996, "close": 0.01009, "volume": 1109620.7, "close_time": 1770353999999, "quote_volume": 11151.651399, "trades": 270, "taker_buy_base": 424623.9, "taker_buy_quote": 4265.411609 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.01008, "high": 0.01037, "low": 0.01008, "close": 0.01035, "volume": 1916439.2, "close_time": 1770357599999, "quote_volume": 19638.882795, "trades": 362, "taker_buy_base": 983998.5, "taker_buy_quote": 10079.593597 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.01036, "high": 0.01042, "low": 0.01019, "close": 0.01019, "volume": 1523856.3, "close_time": 1770361199999, "quote_volume": 15714.374407, "trades": 316, "taker_buy_base": 840766.2, "taker_buy_quote": 8683.183235 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0102, "high": 0.01033, "low": 0.01011, "close": 0.01024, "volume": 2003513.1, "close_time": 1770364799999, "quote_volume": 20493.32046, "trades": 317, "taker_buy_base": 1309023.2, "taker_buy_quote": 13403.423541 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01024, "high": 0.0103, "low": 0.01011, "close": 0.01017, "volume": 2901264.7, "close_time": 1770368399999, "quote_volume": 29581.220903, "trades": 459, "taker_buy_base": 1612293.8, "taker_buy_quote": 16436.651047 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.01017, "high": 0.01035, "low": 0.01014, "close": 0.01033, "volume": 2876158.6, "close_time": 1770371999999, "quote_volume": 29529.542453, "trades": 355, "taker_buy_base": 1237681.5, "taker_buy_quote": 12713.911098 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.01032, "high": 0.01044, "low": 0.01026, "close": 0.01041, "volume": 2230290.0, "close_time": 1770375599999, "quote_volume": 23130.764213, "trades": 381, "taker_buy_base": 800564.3, "taker_buy_quote": 8300.127222 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.01041, "high": 0.01044, "low": 0.01034, "close": 0.01042, "volume": 1587116.9, "close_time": 1770379199999, "quote_volume": 16488.071657, "trades": 248, "taker_buy_base": 573399.1, "taker_buy_quote": 5971.652319 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.01042, "high": 0.01042, "low": 0.01035, "close": 0.01042, "volume": 1577636.8, "close_time": 1770382799999, "quote_volume": 16384.563464, "trades": 237, "taker_buy_base": 836768.4, "taker_buy_quote": 8692.067142 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.01043, "high": 0.01068, "low": 0.01041, "close": 0.01062, "volume": 4640008.9, "close_time": 1770386399999, "quote_volume": 49143.370331, "trades": 579, "taker_buy_base": 2926757.4, "taker_buy_quote": 31029.162896 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.01061, "high": 0.01091, "low": 0.0106, "close": 0.01085, "volume": 3694853.2, "close_time": 1770389999999, "quote_volume": 39701.350774, "trades": 706, "taker_buy_base": 1251944.2, "taker_buy_quote": 13435.869855 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.01085, "high": 0.01091, "low": 0.01073, "close": 0.01085, "volume": 3062838.8, "close_time": 1770393599999, "quote_volume": 33178.908363, "trades": 521, "taker_buy_base": 1513786.3, "taker_buy_quote": 16385.953251 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01086, "high": 0.0111, "low": 0.01083, "close": 0.01101, "volume": 1649806.7, "close_time": 1770397199999, "quote_volume": 18114.687413, "trades": 349, "taker_buy_base": 770066.2, "taker_buy_quote": 8455.16252 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.01101, "high": 0.0112, "low": 0.01098, "close": 0.01111, "volume": 2134938.4, "close_time": 1770400799999, "quote_volume": 23691.806736, "trades": 417, "taker_buy_base": 1047816.2, "taker_buy_quote": 11644.495104 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.01109, "high": 0.01109, "low": 0.01085, "close": 0.01093, "volume": 2363100.4, "close_time": 1770404399999, "quote_volume": 25878.613899, "trades": 437, "taker_buy_base": 1054487.7, "taker_buy_quote": 11565.491592 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.01093, "high": 0.01102, "low": 0.01085, "close": 0.01101, "volume": 865286.2, "close_time": 1770407999999, "quote_volume": 9451.641212, "trades": 232, "taker_buy_base": 317901.2, "taker_buy_quote": 3474.500455 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.01101, "high": 0.01104, "low": 0.01086, "close": 0.01092, "volume": 2580920.6, "close_time": 1770411599999, "quote_volume": 28300.027494, "trades": 329, "taker_buy_base": 1142017.8, "taker_buy_quote": 12503.852877 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0109, "high": 0.01098, "low": 0.01087, "close": 0.01098, "volume": 812305.1, "close_time": 1770415199999, "quote_volume": 8867.029333, "trades": 146, "taker_buy_base": 354215.1, "taker_buy_quote": 3867.946811 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.01098, "high": 0.01105, "low": 0.01096, "close": 0.01103, "volume": 2310502.4, "close_time": 1770418799999, "quote_volume": 25440.397229, "trades": 215, "taker_buy_base": 933814.4, "taker_buy_quote": 10300.951364 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.01099, "high": 0.01105, "low": 0.0109, "close": 0.01094, "volume": 938173.4, "close_time": 1770422399999, "quote_volume": 10267.002216, "trades": 203, "taker_buy_base": 251173.5, "taker_buy_quote": 2747.829784 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01094, "high": 0.01096, "low": 0.01081, "close": 0.01084, "volume": 2139892.7, "close_time": 1770425999999, "quote_volume": 23299.208129, "trades": 396, "taker_buy_base": 1017433.2, "taker_buy_quote": 11064.911807 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.01082, "high": 0.01084, "low": 0.01075, "close": 0.01083, "volume": 1731198.0, "close_time": 1770429599999, "quote_volume": 18669.980323, "trades": 297, "taker_buy_base": 763957.6, "taker_buy_quote": 8249.668807 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.01084, "high": 0.01089, "low": 0.01082, "close": 0.01086, "volume": 1430784.9, "close_time": 1770433199999, "quote_volume": 15511.618011, "trades": 180, "taker_buy_base": 601449.5, "taker_buy_quote": 6515.237172 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.01086, "high": 0.01096, "low": 0.01085, "close": 0.0109, "volume": 704012.8, "close_time": 1770436799999, "quote_volume": 7690.433886, "trades": 125, "taker_buy_base": 333118.8, "taker_buy_quote": 3639.078112 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0109, "high": 0.01097, "low": 0.01079, "close": 0.01084, "volume": 708875.9, "close_time": 1770440399999, "quote_volume": 7720.684145, "trades": 175, "taker_buy_base": 281973.6, "taker_buy_quote": 3069.819165 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.01086, "high": 0.01093, "low": 0.01081, "close": 0.01083, "volume": 1035664.6, "close_time": 1770443999999, "quote_volume": 11251.454803, "trades": 213, "taker_buy_base": 423898.3, "taker_buy_quote": 4611.461487 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.01083, "high": 0.01087, "low": 0.01063, "close": 0.01063, "volume": 1889105.4, "close_time": 1770447599999, "quote_volume": 20393.950797, "trades": 305, "taker_buy_base": 689860.0, "taker_buy_quote": 7454.686101 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.01063, "high": 0.01065, "low": 0.01039, "close": 0.01051, "volume": 5615410.9, "close_time": 1770451199999, "quote_volume": 59056.094296, "trades": 766, "taker_buy_base": 2540579.4, "taker_buy_quote": 26742.930763 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0105, "high": 0.01054, "low": 0.01042, "close": 0.01053, "volume": 4194186.6, "close_time": 1770454799999, "quote_volume": 43958.853501, "trades": 429, "taker_buy_base": 1556439.3, "taker_buy_quote": 16313.20433 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.01053, "high": 0.01055, "low": 0.01048, "close": 0.01049, "volume": 597791.6, "close_time": 1770458399999, "quote_volume": 6288.55821, "trades": 129, "taker_buy_base": 185989.3, "taker_buy_quote": 1957.39546 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.01049, "high": 0.01053, "low": 0.01041, "close": 0.01046, "volume": 827481.8, "close_time": 1770461999999, "quote_volume": 8657.243623, "trades": 139, "taker_buy_base": 385318.2, "taker_buy_quote": 4033.465747 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.01046, "high": 0.01048, "low": 0.01042, "close": 0.01048, "volume": 654856.4, "close_time": 1770465599999, "quote_volume": 6852.744103, "trades": 107, "taker_buy_base": 422274.2, "taker_buy_quote": 4421.958219 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01047, "high": 0.01078, "low": 0.01047, "close": 0.01068, "volume": 2890902.1, "close_time": 1770469199999, "quote_volume": 30821.845209, "trades": 543, "taker_buy_base": 1429092.1, "taker_buy_quote": 15211.279213 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.01069, "high": 0.01071, "low": 0.01059, "close": 0.01061, "volume": 1119431.3, "close_time": 1770472799999, "quote_volume": 11896.454911, "trades": 158, "taker_buy_base": 619453.9, "taker_buy_quote": 6583.459109 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.01062, "high": 0.01062, "low": 0.01047, "close": 0.01049, "volume": 1146891.0, "close_time": 1770476399999, "quote_volume": 12094.061301, "trades": 162, "taker_buy_base": 583996.4, "taker_buy_quote": 6162.71172 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.01049, "high": 0.01064, "low": 0.01047, "close": 0.01061, "volume": 1862037.7, "close_time": 1770479999999, "quote_volume": 19690.320572, "trades": 392, "taker_buy_base": 657100.2, "taker_buy_quote": 6953.790703 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01061, "high": 0.01098, "low": 0.01059, "close": 0.01068, "volume": 12950888.1, "close_time": 1770483599999, "quote_volume": 139390.476504, "trades": 1803, "taker_buy_base": 6738841.5, "taker_buy_quote": 72624.087182 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.01068, "high": 0.0107, "low": 0.01062, "close": 0.01066, "volume": 783474.3, "close_time": 1770487199999, "quote_volume": 8354.596914, "trades": 177, "taker_buy_base": 379096.3, "taker_buy_quote": 4045.684907 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.01068, "high": 0.01084, "low": 0.01068, "close": 0.0108, "volume": 848502.8, "close_time": 1770490799999, "quote_volume": 9161.108156, "trades": 196, "taker_buy_base": 463561.4, "taker_buy_quote": 5004.959269 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.01079, "high": 0.0108, "low": 0.01071, "close": 0.01072, "volume": 1969545.1, "close_time": 1770494399999, "quote_volume": 21177.343641, "trades": 181, "taker_buy_base": 526864.2, "taker_buy_quote": 5671.875537 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01074, "high": 0.0108, "low": 0.01072, "close": 0.01078, "volume": 801501.4, "close_time": 1770497999999, "quote_volume": 8622.245598, "trades": 132, "taker_buy_base": 268284.4, "taker_buy_quote": 2886.377222 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.01079, "high": 0.01079, "low": 0.01068, "close": 0.01069, "volume": 1659388.3, "close_time": 1770501599999, "quote_volume": 17783.840236, "trades": 146, "taker_buy_base": 341201.7, "taker_buy_quote": 3661.510415 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.01069, "high": 0.01072, "low": 0.01066, "close": 0.01068, "volume": 429902.0, "close_time": 1770505199999, "quote_volume": 4592.480444, "trades": 76, "taker_buy_base": 224941.4, "taker_buy_quote": 2404.419409 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.01067, "high": 0.01074, "low": 0.01062, "close": 0.01072, "volume": 1005857.3, "close_time": 1770508799999, "quote_volume": 10725.939679, "trades": 150, "taker_buy_base": 562049.4, "taker_buy_quote": 5996.356205 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01071, "high": 0.01073, "low": 0.01064, "close": 0.01065, "volume": 1561494.4, "close_time": 1770512399999, "quote_volume": 16656.352983, "trades": 230, "taker_buy_base": 627329.3, "taker_buy_quote": 6692.382093 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.01066, "high": 0.01072, "low": 0.01066, "close": 0.01067, "volume": 640441.1, "close_time": 1770515999999, "quote_volume": 6842.777809, "trades": 98, "taker_buy_base": 292383.6, "taker_buy_quote": 3120.281078 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.01067, "high": 0.0107, "low": 0.0106, "close": 0.01062, "volume": 536274.4, "close_time": 1770519599999, "quote_volume": 5705.696934, "trades": 110, "taker_buy_base": 315995.1, "taker_buy_quote": 3359.304887 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.01062, "high": 0.01062, "low": 0.01053, "close": 0.01054, "volume": 1399424.5, "close_time": 1770523199999, "quote_volume": 14820.423075, "trades": 175, "taker_buy_base": 763707.4, "taker_buy_quote": 8092.423437 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01055, "high": 0.01059, "low": 0.01051, "close": 0.01057, "volume": 881366.8, "close_time": 1770526799999, "quote_volume": 9298.767124, "trades": 143, "taker_buy_base": 352463.4, "taker_buy_quote": 3718.076451 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.01056, "high": 0.01059, "low": 0.01052, "close": 0.01053, "volume": 251299.7, "close_time": 1770530399999, "quote_volume": 2650.672029, "trades": 64, "taker_buy_base": 150541.5, "taker_buy_quote": 1587.567998 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.01053, "high": 0.01058, "low": 0.01053, "close": 0.01055, "volume": 255149.3, "close_time": 1770533999999, "quote_volume": 2691.450163, "trades": 111, "taker_buy_base": 171770.8, "taker_buy_quote": 1812.044662 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.01055, "high": 0.01055, "low": 0.01047, "close": 0.0105, "volume": 1542120.5, "close_time": 1770537599999, "quote_volume": 16178.024962, "trades": 214, "taker_buy_base": 225880.3, "taker_buy_quote": 2372.816215 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0105, "high": 0.01065, "low": 0.01048, "close": 0.01061, "volume": 2308951.9, "close_time": 1770541199999, "quote_volume": 24435.379622, "trades": 363, "taker_buy_base": 1026987.4, "taker_buy_quote": 10861.648863 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.01062, "high": 0.01064, "low": 0.01047, "close": 0.0105, "volume": 1765311.8, "close_time": 1770544799999, "quote_volume": 18623.693898, "trades": 295, "taker_buy_base": 555440.1, "taker_buy_quote": 5859.418121 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0105, "high": 0.01055, "low": 0.01041, "close": 0.01049, "volume": 1919410.2, "close_time": 1770548399999, "quote_volume": 20105.74737, "trades": 251, "taker_buy_base": 1073303.0, "taker_buy_quote": 11238.910183 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.01049, "high": 0.01059, "low": 0.01049, "close": 0.01058, "volume": 2080941.3, "close_time": 1770551999999, "quote_volume": 21964.417838, "trades": 311, "taker_buy_base": 1035492.8, "taker_buy_quote": 10930.785262 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.01056, "high": 0.01058, "low": 0.01049, "close": 0.01053, "volume": 1101681.2, "close_time": 1770555599999, "quote_volume": 11603.479677, "trades": 174, "taker_buy_base": 733274.2, "taker_buy_quote": 7723.787548 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.01053, "high": 0.01053, "low": 0.01046, "close": 0.01049, "volume": 2469985.5, "close_time": 1770559199999, "quote_volume": 25899.429495, "trades": 259, "taker_buy_base": 845613.1, "taker_buy_quote": 8870.062822 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0105, "high": 0.01053, "low": 0.01045, "close": 0.01051, "volume": 1474027.8, "close_time": 1770562799999, "quote_volume": 15468.609616, "trades": 222, "taker_buy_base": 954987.9, "taker_buy_quote": 10024.054318 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.01052, "high": 0.01057, "low": 0.01037, "close": 0.01039, "volume": 2387155.7, "close_time": 1770566399999, "quote_volume": 25043.375226, "trades": 345, "taker_buy_base": 1284630.2, "taker_buy_quote": 13481.932621 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0104, "high": 0.01044, "low": 0.01021, "close": 0.01026, "volume": 2997505.0, "close_time": 1770569999999, "quote_volume": 30958.82844, "trades": 405, "taker_buy_base": 1872827.6, "taker_buy_quote": 19341.642437 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.01025, "high": 0.01035, "low": 0.01025, "close": 0.01033, "volume": 1092979.8, "close_time": 1770573599999, "quote_volume": 11269.171889, "trades": 192, "taker_buy_base": 562051.7, "taker_buy_quote": 5797.71891 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.01034, "high": 0.01046, "low": 0.01034, "close": 0.01039, "volume": 862127.9, "close_time": 1770577199999, "quote_volume": 8956.722126, "trades": 181, "taker_buy_base": 512828.6, "taker_buy_quote": 5326.585159 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.01039, "high": 0.01045, "low": 0.01035, "close": 0.01045, "volume": 677616.1, "close_time": 1770580799999, "quote_volume": 7044.151893, "trades": 167, "taker_buy_base": 451936.7, "taker_buy_quote": 4700.867147 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01043, "high": 0.01043, "low": 0.0103, "close": 0.0103, "volume": 1005702.0, "close_time": 1770584399999, "quote_volume": 10419.027485, "trades": 260, "taker_buy_base": 487411.6, "taker_buy_quote": 5048.113697 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.01031, "high": 0.01035, "low": 0.01022, "close": 0.01026, "volume": 545228.1, "close_time": 1770587999999, "quote_volume": 5609.328956, "trades": 238, "taker_buy_base": 161531.9, "taker_buy_quote": 1661.973412 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.01026, "high": 0.01031, "low": 0.01025, "close": 0.0103, "volume": 322880.3, "close_time": 1770591599999, "quote_volume": 3316.4433, "trades": 228, "taker_buy_base": 111948.5, "taker_buy_quote": 1150.61831 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0103, "high": 0.01051, "low": 0.0102, "close": 0.01028, "volume": 2328395.5, "close_time": 1770595199999, "quote_volume": 24007.279346, "trades": 581, "taker_buy_base": 1431346.3, "taker_buy_quote": 14774.786237 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01029, "high": 0.01033, "low": 0.01026, "close": 0.01031, "volume": 603111.8, "close_time": 1770598799999, "quote_volume": 6210.694667, "trades": 177, "taker_buy_base": 360037.5, "taker_buy_quote": 3708.306238 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.01031, "high": 0.01042, "low": 0.01025, "close": 0.01032, "volume": 1842490.6, "close_time": 1770602399999, "quote_volume": 19025.126136, "trades": 296, "taker_buy_base": 1301331.3, "taker_buy_quote": 13434.423165 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.01032, "high": 0.01045, "low": 0.0103, "close": 0.01038, "volume": 790413.8, "close_time": 1770605999999, "quote_volume": 8199.639697, "trades": 159, "taker_buy_base": 472066.9, "taker_buy_quote": 4904.576611 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.01038, "high": 0.01048, "low": 0.01037, "close": 0.01043, "volume": 629516.1, "close_time": 1770609599999, "quote_volume": 6558.590986, "trades": 120, "taker_buy_base": 233823.0, "taker_buy_quote": 2434.734223 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01042, "high": 0.01045, "low": 0.0104, "close": 0.01041, "volume": 484580.1, "close_time": 1770613199999, "quote_volume": 5051.564671, "trades": 56, "taker_buy_base": 250219.7, "taker_buy_quote": 2607.583683 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0104, "high": 0.01044, "low": 0.01037, "close": 0.01043, "volume": 447575.2, "close_time": 1770616799999, "quote_volume": 4659.341993, "trades": 61, "taker_buy_base": 261390.6, "taker_buy_quote": 2719.651511 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.01043, "high": 0.01043, "low": 0.01028, "close": 0.01036, "volume": 1541530.8, "close_time": 1770620399999, "quote_volume": 15907.978682, "trades": 179, "taker_buy_base": 1047314.5, "taker_buy_quote": 10808.840605 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.01035, "high": 0.01041, "low": 0.01025, "close": 0.01028, "volume": 3083207.5, "close_time": 1770623999999, "quote_volume": 31785.953544, "trades": 292, "taker_buy_base": 494802.7, "taker_buy_quote": 5106.952047 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01028, "high": 0.01031, "low": 0.0101, "close": 0.01018, "volume": 1927271.4, "close_time": 1770627599999, "quote_volume": 19665.849843, "trades": 289, "taker_buy_base": 694613.1, "taker_buy_quote": 7090.204611 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.01017, "high": 0.01018, "low": 0.01009, "close": 0.01012, "volume": 2353717.5, "close_time": 1770631199999, "quote_volume": 23869.808145, "trades": 239, "taker_buy_base": 1778291.2, "taker_buy_quote": 18041.80335 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.01012, "high": 0.01013, "low": 0.00993, "close": 0.00996, "volume": 2317178.3, "close_time": 1770634799999, "quote_volume": 23267.661007, "trades": 306, "taker_buy_base": 1147745.3, "taker_buy_quote": 11513.795137 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.00997, "high": 0.01005, "low": 0.00996, "close": 0.01, "volume": 1713308.4, "close_time": 1770638399999, "quote_volume": 17134.476323, "trades": 279, "taker_buy_base": 681847.5, "taker_buy_quote": 6823.911697 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01, "high": 0.01007, "low": 0.01, "close": 0.01006, "volume": 551725.7, "close_time": 1770641999999, "quote_volume": 5543.50972, "trades": 117, "taker_buy_base": 466271.5, "taker_buy_quote": 4685.427635 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.01007, "high": 0.01012, "low": 0.01, "close": 0.01, "volume": 1520242.2, "close_time": 1770645599999, "quote_volume": 15299.438334, "trades": 205, "taker_buy_base": 879469.1, "taker_buy_quote": 8862.193815 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.01, "high": 0.01019, "low": 0.00996, "close": 0.01006, "volume": 8217943.1, "close_time": 1770649199999, "quote_volume": 82614.702006, "trades": 664, "taker_buy_base": 2401901.3, "taker_buy_quote": 24134.739803 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.01007, "high": 0.01022, "low": 0.01001, "close": 0.01019, "volume": 2600551.7, "close_time": 1770652799999, "quote_volume": 26357.650876, "trades": 499, "taker_buy_base": 1334555.4, "taker_buy_quote": 13529.293012 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.01018, "high": 0.01027, "low": 0.01004, "close": 0.01022, "volume": 2591087.8, "close_time": 1770656399999, "quote_volume": 26368.897696, "trades": 479, "taker_buy_base": 1464282.5, "taker_buy_quote": 14940.639696 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.01022, "high": 0.01038, "low": 0.01018, "close": 0.01034, "volume": 2747884.1, "close_time": 1770659999999, "quote_volume": 28257.665119, "trades": 444, "taker_buy_base": 1518753.5, "taker_buy_quote": 15664.290672 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.01035, "high": 0.01039, "low": 0.01025, "close": 0.0103, "volume": 1183285.2, "close_time": 1770663599999, "quote_volume": 12207.856698, "trades": 295, "taker_buy_base": 607268.1, "taker_buy_quote": 6264.000487 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0103, "high": 0.01035, "low": 0.01028, "close": 0.01034, "volume": 598866.6, "close_time": 1770667199999, "quote_volume": 6179.006264, "trades": 149, "taker_buy_base": 264161.2, "taker_buy_quote": 2724.437656 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.01034, "high": 0.01036, "low": 0.01025, "close": 0.01029, "volume": 321908.5, "close_time": 1770670799999, "quote_volume": 3313.855715, "trades": 122, "taker_buy_base": 175574.8, "taker_buy_quote": 1807.605971 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.01029, "high": 0.0103, "low": 0.01015, "close": 0.01025, "volume": 1004668.0, "close_time": 1770674399999, "quote_volume": 10256.832682, "trades": 152, "taker_buy_base": 497515.0, "taker_buy_quote": 5083.292154 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.01025, "high": 0.01032, "low": 0.01012, "close": 0.01015, "volume": 3241783.6, "close_time": 1770677999999, "quote_volume": 33062.131502, "trades": 254, "taker_buy_base": 985357.5, "taker_buy_quote": 10034.014913 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.01015, "high": 0.01026, "low": 0.01015, "close": 0.01015, "volume": 1676504.2, "close_time": 1770681599999, "quote_volume": 17159.505703, "trades": 138, "taker_buy_base": 1120694.4, "taker_buy_quote": 11473.982893 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01016, "high": 0.0102, "low": 0.01007, "close": 0.01009, "volume": 1027762.2, "close_time": 1770685199999, "quote_volume": 10402.327615, "trades": 136, "taker_buy_base": 608471.2, "taker_buy_quote": 6163.026757 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.01008, "high": 0.01017, "low": 0.01008, "close": 0.01014, "volume": 495419.5, "close_time": 1770688799999, "quote_volume": 5008.985095, "trades": 85, "taker_buy_base": 317114.2, "taker_buy_quote": 3204.97331 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.01013, "high": 0.01013, "low": 0.01005, "close": 0.01007, "volume": 578891.1, "close_time": 1770692399999, "quote_volume": 5847.109029, "trades": 80, "taker_buy_base": 176543.2, "taker_buy_quote": 1782.446352 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.01007, "high": 0.01007, "low": 0.00984, "close": 0.00995, "volume": 1848587.6, "close_time": 1770695999999, "quote_volume": 18390.388197, "trades": 372, "taker_buy_base": 676010.8, "taker_buy_quote": 6722.891277 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00994, "high": 0.01007, "low": 0.00994, "close": 0.01006, "volume": 997654.5, "close_time": 1770699599999, "quote_volume": 9984.879759, "trades": 130, "taker_buy_base": 694290.7, "taker_buy_quote": 6949.568951 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.01007, "high": 0.01007, "low": 0.00992, "close": 0.00994, "volume": 430376.4, "close_time": 1770703199999, "quote_volume": 4300.053578, "trades": 108, "taker_buy_base": 193603.6, "taker_buy_quote": 1935.164489 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.00994, "high": 0.00997, "low": 0.00979, "close": 0.00983, "volume": 3872830.0, "close_time": 1770706799999, "quote_volume": 38361.478131, "trades": 399, "taker_buy_base": 1486438.6, "taker_buy_quote": 14711.257739 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.00983, "high": 0.00992, "low": 0.00983, "close": 0.00989, "volume": 1541006.6, "close_time": 1770710399999, "quote_volume": 15233.487724, "trades": 180, "taker_buy_base": 1213536.4, "taker_buy_quote": 11995.44888 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.00989, "high": 0.01, "low": 0.00988, "close": 0.00989, "volume": 4638910.7, "close_time": 1770713999999, "quote_volume": 45998.040391, "trades": 375, "taker_buy_base": 1206380.7, "taker_buy_quote": 11972.721403 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.00988, "high": 0.00996, "low": 0.00984, "close": 0.00989, "volume": 1683038.0, "close_time": 1770717599999, "quote_volume": 16684.086493, "trades": 181, "taker_buy_base": 903830.8, "taker_buy_quote": 8961.912629 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.00992, "high": 0.00992, "low": 0.00981, "close": 0.00984, "volume": 875133.2, "close_time": 1770721199999, "quote_volume": 8630.737428, "trades": 146, "taker_buy_base": 327280.3, "taker_buy_quote": 3233.478246 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.00985, "high": 0.00987, "low": 0.00979, "close": 0.0098, "volume": 1230008.1, "close_time": 1770724799999, "quote_volume": 12090.419791, "trades": 159, "taker_buy_base": 266033.3, "taker_buy_quote": 2616.518379 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.00981, "high": 0.00983, "low": 0.00975, "close": 0.00976, "volume": 790804.2, "close_time": 1770728399999, "quote_volume": 7745.952498, "trades": 205, "taker_buy_base": 398589.4, "taker_buy_quote": 3906.041261 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.00976, "high": 0.0099, "low": 0.00975, "close": 0.00987, "volume": 864923.3, "close_time": 1770731999999, "quote_volume": 8507.886968, "trades": 246, "taker_buy_base": 595894.8, "taker_buy_quote": 5863.979197 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.00987, "high": 0.00997, "low": 0.00978, "close": 0.00986, "volume": 2608924.6, "close_time": 1770735599999, "quote_volume": 25815.098672, "trades": 449, "taker_buy_base": 1989347.5, "taker_buy_quote": 19693.97512 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.00986, "high": 0.01, "low": 0.00984, "close": 0.00996, "volume": 1651580.0, "close_time": 1770739199999, "quote_volume": 16420.635235, "trades": 296, "taker_buy_base": 1055081.9, "taker_buy_quote": 10503.078899 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.00995, "high": 0.01004, "low": 0.0099, "close": 0.00996, "volume": 1342651.6, "close_time": 1770742799999, "quote_volume": 13394.182744, "trades": 238, "taker_buy_base": 630983.7, "taker_buy_quote": 6298.738812 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.00995, "high": 0.01, "low": 0.00992, "close": 0.00994, "volume": 1277459.9, "close_time": 1770746399999, "quote_volume": 12734.561846, "trades": 322, "taker_buy_base": 608310.6, "taker_buy_quote": 6068.430898 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.00995, "high": 0.00996, "low": 0.00978, "close": 0.00983, "volume": 5472091.2, "close_time": 1770749999999, "quote_volume": 53968.519673, "trades": 645, "taker_buy_base": 2399265.4, "taker_buy_quote": 23627.422458 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.00982, "high": 0.0099, "low": 0.00978, "close": 0.00987, "volume": 1848633.1, "close_time": 1770753599999, "quote_volume": 18191.506977, "trades": 330, "taker_buy_base": 1380741.9, "taker_buy_quote": 13594.254974 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.00987, "high": 0.0099, "low": 0.00985, "close": 0.00989, "volume": 1214767.9, "close_time": 1770757199999, "quote_volume": 11991.803906, "trades": 308, "taker_buy_base": 706475.4, "taker_buy_quote": 6975.505791 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.00989, "high": 0.01001, "low": 0.00989, "close": 0.00993, "volume": 2632087.8, "close_time": 1770760799999, "quote_volume": 26178.856167, "trades": 491, "taker_buy_base": 2124319.0, "taker_buy_quote": 21135.224567 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.00994, "high": 0.01, "low": 0.00993, "close": 0.00995, "volume": 493717.1, "close_time": 1770764399999, "quote_volume": 4915.064269, "trades": 114, "taker_buy_base": 285554.3, "taker_buy_quote": 2844.548727 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.00995, "high": 0.00999, "low": 0.00995, "close": 0.00998, "volume": 233611.7, "close_time": 1770767999999, "quote_volume": 2328.065308, "trades": 47, "taker_buy_base": 143510.2, "taker_buy_quote": 1431.325553 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00999, "high": 0.01001, "low": 0.00997, "close": 0.01001, "volume": 399639.6, "close_time": 1770771599999, "quote_volume": 3994.701292, "trades": 103, "taker_buy_base": 305493.2, "taker_buy_quote": 3054.233388 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.01, "high": 0.01006, "low": 0.01, "close": 0.01004, "volume": 382054.5, "close_time": 1770775199999, "quote_volume": 3829.625099, "trades": 117, "taker_buy_base": 139117.3, "taker_buy_quote": 1394.528797 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.01005, "high": 0.01007, "low": 0.00997, "close": 0.00999, "volume": 278948.4, "close_time": 1770778799999, "quote_volume": 2798.411737, "trades": 94, "taker_buy_base": 115076.7, "taker_buy_quote": 1154.205722 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.00998, "high": 0.01001, "low": 0.00986, "close": 0.00994, "volume": 1133389.6, "close_time": 1770782399999, "quote_volume": 11254.58688, "trades": 278, "taker_buy_base": 538942.6, "taker_buy_quote": 5357.16937 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.00994, "high": 0.00995, "low": 0.00978, "close": 0.00982, "volume": 1613073.0, "close_time": 1770785999999, "quote_volume": 15893.637163, "trades": 321, "taker_buy_base": 565905.8, "taker_buy_quote": 5573.932971 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.00983, "high": 0.00987, "low": 0.00979, "close": 0.00979, "volume": 720889.5, "close_time": 1770789599999, "quote_volume": 7087.800303, "trades": 145, "taker_buy_base": 408487.4, "taker_buy_quote": 4015.535618 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.00979, "high": 0.00979, "low": 0.00963, "close": 0.00965, "volume": 1992513.8, "close_time": 1770793199999, "quote_volume": 19314.618763, "trades": 446, "taker_buy_base": 758521.4, "taker_buy_quote": 7356.028562 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.00965, "high": 0.00967, "low": 0.00957, "close": 0.00962, "volume": 1502957.3, "close_time": 1770796799999, "quote_volume": 14476.118893, "trades": 271, "taker_buy_base": 959326.4, "taker_buy_quote": 9243.732675 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.00961, "high": 0.00967, "low": 0.00959, "close": 0.00967, "volume": 1539664.1, "close_time": 1770800399999, "quote_volume": 14831.001311, "trades": 263, "taker_buy_base": 838791.3, "taker_buy_quote": 8086.01701 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.00968, "high": 0.0097, "low": 0.00965, "close": 0.00969, "volume": 2136637.8, "close_time": 1770803999999, "quote_volume": 20664.75932, "trades": 371, "taker_buy_base": 1349992.2, "taker_buy_quote": 13057.931168 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.00971, "high": 0.00973, "low": 0.0095, "close": 0.00956, "volume": 2992103.5, "close_time": 1770807599999, "quote_volume": 28771.376732, "trades": 467, "taker_buy_base": 834110.3, "taker_buy_quote": 8033.301621 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.00957, "high": 0.00966, "low": 0.00953, "close": 0.00966, "volume": 1414758.6, "close_time": 1770811199999, "quote_volume": 13564.478653, "trades": 223, "taker_buy_base": 706176.9, "taker_buy_quote": 6780.161634 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.00966, "high": 0.00971, "low": 0.00965, "close": 0.00969, "volume": 654211.8, "close_time": 1770814799999, "quote_volume": 6332.223272, "trades": 148, "taker_buy_base": 418842.7, "taker_buy_quote": 4052.627355 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.00968, "high": 0.00982, "low": 0.00965, "close": 0.00981, "volume": 3781099.3, "close_time": 1770818399999, "quote_volume": 36817.218969, "trades": 542, "taker_buy_base": 2314225.4, "taker_buy_quote": 22526.330277 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.00981, "high": 0.01005, "low": 0.0097, "close": 0.00973, "volume": 3688344.2, "close_time": 1770821999999, "quote_volume": 36535.118226, "trades": 628, "taker_buy_base": 1797098.9, "taker_buy_quote": 17804.261908 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.00973, "high": 0.00977, "low": 0.00958, "close": 0.00971, "volume": 2687720.1, "close_time": 1770825599999, "quote_volume": 25973.247542, "trades": 573, "taker_buy_base": 1363955.7, "taker_buy_quote": 13189.337882 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0097, "high": 0.00984, "low": 0.00961, "close": 0.00961, "volume": 1460829.1, "close_time": 1770829199999, "quote_volume": 14188.299806, "trades": 276, "taker_buy_base": 537287.6, "taker_buy_quote": 5217.191803 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.00961, "high": 0.00984, "low": 0.00958, "close": 0.00975, "volume": 1889016.2, "close_time": 1770832799999, "quote_volume": 18314.292267, "trades": 356, "taker_buy_base": 1055383.8, "taker_buy_quote": 10259.138305 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.00975, "high": 0.01004, "low": 0.0097, "close": 0.0099, "volume": 9236822.0, "close_time": 1770836399999, "quote_volume": 91726.177467, "trades": 1160, "taker_buy_base": 5107190.5, "taker_buy_quote": 50635.864309 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0099, "high": 0.00991, "low": 0.0098, "close": 0.00984, "volume": 3841888.9, "close_time": 1770839999999, "quote_volume": 37889.936465, "trades": 472, "taker_buy_base": 1999884.0, "taker_buy_quote": 19737.731337 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.00983, "high": 0.0099, "low": 0.00974, "close": 0.00989, "volume": 1761225.0, "close_time": 1770843599999, "quote_volume": 17277.159162, "trades": 296, "taker_buy_base": 799075.8, "taker_buy_quote": 7857.129765 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.00989, "high": 0.01015, "low": 0.00989, "close": 0.0101, "volume": 7940502.1, "close_time": 1770847199999, "quote_volume": 80028.224239, "trades": 891, "taker_buy_base": 5362436.8, "taker_buy_quote": 54054.9989 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0101, "high": 0.01076, "low": 0.0101, "close": 0.01022, "volume": 52473164.5, "close_time": 1770850799999, "quote_volume": 546782.68101, "trades": 6821, "taker_buy_base": 27289300.5, "taker_buy_quote": 284389.715542 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0102, "high": 0.01067, "low": 0.01013, "close": 0.01017, "volume": 36319093.4, "close_time": 1770854399999, "quote_volume": 378071.220815, "trades": 3778, "taker_buy_base": 19525075.7, "taker_buy_quote": 203946.605276 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01017, "high": 0.01046, "low": 0.01017, "close": 0.0103, "volume": 11873662.4, "close_time": 1770857999999, "quote_volume": 122695.945641, "trades": 1762, "taker_buy_base": 6286060.2, "taker_buy_quote": 64931.118515 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.01029, "high": 0.01051, "low": 0.01029, "close": 0.01046, "volume": 2437432.8, "close_time": 1770861599999, "quote_volume": 25368.468157, "trades": 869, "taker_buy_base": 2063299.3, "taker_buy_quote": 21466.508408 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.01046, "high": 0.01053, "low": 0.01035, "close": 0.01039, "volume": 3288433.4, "close_time": 1770865199999, "quote_volume": 34244.936378, "trades": 665, "taker_buy_base": 1755281.1, "taker_buy_quote": 18283.08876 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0104, "high": 0.01041, "low": 0.01035, "close": 0.0104, "volume": 787821.0, "close_time": 1770868799999, "quote_volume": 8182.344281, "trades": 180, "taker_buy_base": 582729.7, "taker_buy_quote": 6054.398242 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01041, "high": 0.01053, "low": 0.01039, "close": 0.01043, "volume": 2285256.1, "close_time": 1770872399999, "quote_volume": 23905.193531, "trades": 571, "taker_buy_base": 1297036.9, "taker_buy_quote": 13582.188483 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.01045, "high": 0.01059, "low": 0.01039, "close": 0.01056, "volume": 3144780.3, "close_time": 1770875999999, "quote_volume": 33068.910748, "trades": 456, "taker_buy_base": 2305502.4, "taker_buy_quote": 24242.378284 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.01055, "high": 0.01066, "low": 0.01054, "close": 0.01055, "volume": 3029280.4, "close_time": 1770879599999, "quote_volume": 32075.081884, "trades": 431, "taker_buy_base": 1799195.9, "taker_buy_quote": 19036.07055 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.01057, "high": 0.01058, "low": 0.01045, "close": 0.01054, "volume": 3368629.3, "close_time": 1770883199999, "quote_volume": 35397.632489, "trades": 479, "taker_buy_base": 1431432.3, "taker_buy_quote": 15059.074148 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.01053, "high": 0.01056, "low": 0.01043, "close": 0.01044, "volume": 2982919.9, "close_time": 1770886799999, "quote_volume": 31247.939882, "trades": 446, "taker_buy_base": 1559085.2, "taker_buy_quote": 16341.268301 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.01045, "high": 0.01047, "low": 0.01036, "close": 0.01043, "volume": 2919917.3, "close_time": 1770890399999, "quote_volume": 30428.402619, "trades": 407, "taker_buy_base": 959420.1, "taker_buy_quote": 10003.493161 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.01044, "high": 0.01046, "low": 0.01035, "close": 0.01046, "volume": 3160037.3, "close_time": 1770893999999, "quote_volume": 32839.475889, "trades": 385, "taker_buy_base": 806798.0, "taker_buy_quote": 8389.084556 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.01046, "high": 0.01046, "low": 0.01032, "close": 0.01034, "volume": 2236497.4, "close_time": 1770897599999, "quote_volume": 23217.59615, "trades": 310, "taker_buy_base": 879943.6, "taker_buy_quote": 9133.140732 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01035, "high": 0.01035, "low": 0.01023, "close": 0.01025, "volume": 4203914.2, "close_time": 1770901199999, "quote_volume": 43234.833202, "trades": 496, "taker_buy_base": 1759963.9, "taker_buy_quote": 18111.98805 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.01027, "high": 0.01033, "low": 0.01018, "close": 0.01032, "volume": 3749239.1, "close_time": 1770904799999, "quote_volume": 38441.089646, "trades": 379, "taker_buy_base": 1930563.7, "taker_buy_quote": 19824.905285 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.01032, "high": 0.01032, "low": 0.01023, "close": 0.01026, "volume": 1898556.6, "close_time": 1770908399999, "quote_volume": 19483.808959, "trades": 290, "taker_buy_base": 853831.4, "taker_buy_quote": 8767.72637 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.01026, "high": 0.01039, "low": 0.0102, "close": 0.01023, "volume": 2421117.7, "close_time": 1770911999999, "quote_volume": 24895.532556, "trades": 448, "taker_buy_base": 951570.9, "taker_buy_quote": 9792.034226 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01022, "high": 0.01025, "low": 0.01008, "close": 0.01018, "volume": 4532870.1, "close_time": 1770915599999, "quote_volume": 46054.956531, "trades": 735, "taker_buy_base": 1977391.7, "taker_buy_quote": 20095.292259 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.01019, "high": 0.01025, "low": 0.01014, "close": 0.01015, "volume": 1586933.3, "close_time": 1770919199999, "quote_volume": 16181.983394, "trades": 264, "taker_buy_base": 788566.8, "taker_buy_quote": 8040.239778 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.01014, "high": 0.01022, "low": 0.01011, "close": 0.0102, "volume": 3259644.7, "close_time": 1770922799999, "quote_volume": 33137.037559, "trades": 318, "taker_buy_base": 1301030.1, "taker_buy_quote": 13250.410038 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0102, "high": 0.0104, "low": 0.01017, "close": 0.01027, "volume": 1938193.1, "close_time": 1770926399999, "quote_volume": 19953.447295, "trades": 310, "taker_buy_base": 1104890.1, "taker_buy_quote": 11385.76665 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01028, "high": 0.01028, "low": 0.0101, "close": 0.01013, "volume": 2799164.1, "close_time": 1770929999999, "quote_volume": 28485.970633, "trades": 282, "taker_buy_base": 413739.0, "taker_buy_quote": 4218.3866 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.01013, "high": 0.01019, "low": 0.01013, "close": 0.01015, "volume": 2030894.7, "close_time": 1770933599999, "quote_volume": 20645.8391, "trades": 215, "taker_buy_base": 1385255.5, "taker_buy_quote": 14088.066103 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.01015, "high": 0.01029, "low": 0.01013, "close": 0.01028, "volume": 1425636.5, "close_time": 1770937199999, "quote_volume": 14579.684876, "trades": 192, "taker_buy_base": 1046913.9, "taker_buy_quote": 10716.214615 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.01028, "high": 0.01035, "low": 0.01027, "close": 0.01031, "volume": 1166124.8, "close_time": 1770940799999, "quote_volume": 12013.118542, "trades": 170, "taker_buy_base": 624772.5, "taker_buy_quote": 6434.193525 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01031, "high": 0.01033, "low": 0.01018, "close": 0.01021, "volume": 1170729.0, "close_time": 1770944399999, "quote_volume": 11988.58641, "trades": 237, "taker_buy_base": 256982.9, "taker_buy_quote": 2631.608183 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0102, "high": 0.01026, "low": 0.01019, "close": 0.0102, "volume": 805866.9, "close_time": 1770947999999, "quote_volume": 8242.206681, "trades": 115, "taker_buy_base": 425461.1, "taker_buy_quote": 4353.814611 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.01021, "high": 0.01021, "low": 0.01014, "close": 0.01016, "volume": 1200690.5, "close_time": 1770951599999, "quote_volume": 12221.945637, "trades": 138, "taker_buy_base": 732958.5, "taker_buy_quote": 7459.460072 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.01016, "high": 0.01017, "low": 0.01012, "close": 0.01013, "volume": 812003.6, "close_time": 1770955199999, "quote_volume": 8231.223744, "trades": 103, "taker_buy_base": 280430.6, "taker_buy_quote": 2841.19825 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01013, "high": 0.01013, "low": 0.01007, "close": 0.01008, "volume": 1885389.7, "close_time": 1770958799999, "quote_volume": 19030.216179, "trades": 214, "taker_buy_base": 893063.1, "taker_buy_quote": 9012.814586 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.01008, "high": 0.0101, "low": 0.01001, "close": 0.01001, "volume": 1023098.9, "close_time": 1770962399999, "quote_volume": 10282.608433, "trades": 188, "taker_buy_base": 291919.4, "taker_buy_quote": 2940.440309 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.01, "high": 0.0101, "low": 0.00999, "close": 0.0101, "volume": 504822.0, "close_time": 1770965999999, "quote_volume": 5063.509003, "trades": 140, "taker_buy_base": 272637.6, "taker_buy_quote": 2737.860447 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0101, "high": 0.01013, "low": 0.01005, "close": 0.01011, "volume": 2463169.7, "close_time": 1770969599999, "quote_volume": 24842.981303, "trades": 251, "taker_buy_base": 1401744.5, "taker_buy_quote": 14140.866303 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01012, "high": 0.01024, "low": 0.01011, "close": 0.0102, "volume": 863472.2, "close_time": 1770973199999, "quote_volume": 8770.987479, "trades": 189, "taker_buy_base": 369993.0, "taker_buy_quote": 3769.262573 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.01019, "high": 0.0102, "low": 0.01015, "close": 0.01017, "volume": 1392759.0, "close_time": 1770976799999, "quote_volume": 14185.434356, "trades": 179, "taker_buy_base": 468096.2, "taker_buy_quote": 4768.903481 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.01017, "high": 0.01024, "low": 0.01017, "close": 0.01021, "volume": 1289059.9, "close_time": 1770980399999, "quote_volume": 13150.434269, "trades": 180, "taker_buy_base": 910229.1, "taker_buy_quote": 9286.294682 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0102, "high": 0.01021, "low": 0.01017, "close": 0.0102, "volume": 355393.3, "close_time": 1770983999999, "quote_volume": 3620.098477, "trades": 104, "taker_buy_base": 130825.1, "taker_buy_quote": 1333.494355 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01019, "high": 0.01019, "low": 0.01012, "close": 0.01014, "volume": 646091.5, "close_time": 1770987599999, "quote_volume": 6551.939712, "trades": 131, "taker_buy_base": 245691.3, "taker_buy_quote": 2492.704356 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.01014, "high": 0.01026, "low": 0.01012, "close": 0.01018, "volume": 2254285.3, "close_time": 1770991199999, "quote_volume": 22994.264485, "trades": 279, "taker_buy_base": 1068512.5, "taker_buy_quote": 10896.284384 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.01017, "high": 0.01031, "low": 0.01015, "close": 0.01027, "volume": 2713292.2, "close_time": 1770994799999, "quote_volume": 27799.734668, "trades": 491, "taker_buy_base": 1594390.5, "taker_buy_quote": 16344.18576 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.01027, "high": 0.01049, "low": 0.01027, "close": 0.01037, "volume": 2619320.0, "close_time": 1770998399999, "quote_volume": 27157.05662, "trades": 575, "taker_buy_base": 1318909.8, "taker_buy_quote": 13679.362028 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01037, "high": 0.01051, "low": 0.01036, "close": 0.01047, "volume": 1778575.6, "close_time": 1771001999999, "quote_volume": 18577.283822, "trades": 384, "taker_buy_base": 647028.7, "taker_buy_quote": 6753.222977 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.01047, "high": 0.01053, "low": 0.01044, "close": 0.0105, "volume": 2134110.5, "close_time": 1771005599999, "quote_volume": 22399.010118, "trades": 431, "taker_buy_base": 848785.8, "taker_buy_quote": 8915.657959 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0105, "high": 0.01051, "low": 0.01045, "close": 0.01048, "volume": 1051043.7, "close_time": 1771009199999, "quote_volume": 11007.390684, "trades": 220, "taker_buy_base": 418053.2, "taker_buy_quote": 4379.255346 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.01047, "high": 0.01051, "low": 0.01046, "close": 0.01049, "volume": 801601.7, "close_time": 1771012799999, "quote_volume": 8402.221787, "trades": 147, "taker_buy_base": 240022.4, "taker_buy_quote": 2517.455318 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.01048, "high": 0.01052, "low": 0.01046, "close": 0.01048, "volume": 2476424.4, "close_time": 1771016399999, "quote_volume": 25976.461274, "trades": 241, "taker_buy_base": 1469276.8, "taker_buy_quote": 15414.997908 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.01048, "high": 0.01054, "low": 0.01047, "close": 0.01049, "volume": 1687750.7, "close_time": 1771019999999, "quote_volume": 17722.760132, "trades": 314, "taker_buy_base": 338962.5, "taker_buy_quote": 3558.721294 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.01049, "high": 0.01051, "low": 0.01037, "close": 0.01043, "volume": 3425722.6, "close_time": 1771023599999, "quote_volume": 35730.857218, "trades": 510, "taker_buy_base": 1530412.7, "taker_buy_quote": 15972.186553 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.01043, "high": 0.01045, "low": 0.01038, "close": 0.01042, "volume": 996304.2, "close_time": 1771027199999, "quote_volume": 10382.107174, "trades": 203, "taker_buy_base": 344656.5, "taker_buy_quote": 3595.348527 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01042, "high": 0.01048, "low": 0.01036, "close": 0.01044, "volume": 1114278.7, "close_time": 1771030799999, "quote_volume": 11605.88262, "trades": 431, "taker_buy_base": 372762.8, "taker_buy_quote": 3888.983555 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.01044, "high": 0.01049, "low": 0.01044, "close": 0.01049, "volume": 1013658.1, "close_time": 1771034399999, "quote_volume": 10592.556023, "trades": 167, "taker_buy_base": 465785.9, "taker_buy_quote": 4866.187468 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.01049, "high": 0.01052, "low": 0.01048, "close": 0.0105, "volume": 283987.4, "close_time": 1771037999999, "quote_volume": 2982.831212, "trades": 125, "taker_buy_base": 119362.0, "taker_buy_quote": 1254.239173 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.01051, "high": 0.01057, "low": 0.01051, "close": 0.01052, "volume": 1406800.9, "close_time": 1771041599999, "quote_volume": 14833.745361, "trades": 318, "taker_buy_base": 490036.2, "taker_buy_quote": 5168.964035 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01053, "high": 0.01056, "low": 0.01051, "close": 0.01052, "volume": 203825.2, "close_time": 1771045199999, "quote_volume": 2145.825584, "trades": 76, "taker_buy_base": 67230.1, "taker_buy_quote": 707.910741 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.01051, "high": 0.01054, "low": 0.01046, "close": 0.01047, "volume": 405515.1, "close_time": 1771048799999, "quote_volume": 4266.761729, "trades": 122, "taker_buy_base": 165942.7, "taker_buy_quote": 1747.265418 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.01047, "high": 0.01047, "low": 0.01043, "close": 0.01046, "volume": 1066723.1, "close_time": 1771052399999, "quote_volume": 11142.922756, "trades": 177, "taker_buy_base": 199760.4, "taker_buy_quote": 2087.156397 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.01046, "high": 0.01051, "low": 0.01042, "close": 0.01043, "volume": 907183.2, "close_time": 1771055999999, "quote_volume": 9486.32548, "trades": 161, "taker_buy_base": 320570.1, "taker_buy_quote": 3355.747087 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01043, "high": 0.01054, "low": 0.01043, "close": 0.01054, "volume": 1758157.3, "close_time": 1771059599999, "quote_volume": 18463.594142, "trades": 368, "taker_buy_base": 619095.4, "taker_buy_quote": 6499.928898 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.01054, "high": 0.01054, "low": 0.0105, "close": 0.01052, "volume": 1798402.7, "close_time": 1771063199999, "quote_volume": 18908.398421, "trades": 386, "taker_buy_base": 514697.4, "taker_buy_quote": 5412.978687 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.01051, "high": 0.01053, "low": 0.01045, "close": 0.01047, "volume": 1456597.2, "close_time": 1771066799999, "quote_volume": 15258.729185, "trades": 310, "taker_buy_base": 416236.8, "taker_buy_quote": 4366.397723 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.01046, "high": 0.01058, "low": 0.01045, "close": 0.01057, "volume": 2476778.5, "close_time": 1771070399999, "quote_volume": 26023.57381, "trades": 654, "taker_buy_base": 1141098.5, "taker_buy_quote": 12003.502204 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01056, "high": 0.01058, "low": 0.01044, "close": 0.01045, "volume": 1206901.3, "close_time": 1771073999999, "quote_volume": 12691.591814, "trades": 296, "taker_buy_base": 304746.7, "taker_buy_quote": 3201.684644 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.01044, "high": 0.01051, "low": 0.01041, "close": 0.01049, "volume": 2163483.0, "close_time": 1771077599999, "quote_volume": 22606.568675, "trades": 491, "taker_buy_base": 1171832.7, "taker_buy_quote": 12252.767644 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.01048, "high": 0.01063, "low": 0.01048, "close": 0.01061, "volume": 1911276.0, "close_time": 1771081199999, "quote_volume": 20168.387801, "trades": 476, "taker_buy_base": 1263606.0, "taker_buy_quote": 13359.394463 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.01061, "high": 0.01067, "low": 0.01056, "close": 0.01065, "volume": 3627316.8, "close_time": 1771084799999, "quote_volume": 38541.793413, "trades": 582, "taker_buy_base": 1605444.5, "taker_buy_quote": 17074.04044 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01065, "high": 0.01072, "low": 0.01056, "close": 0.01071, "volume": 1705569.0, "close_time": 1771088399999, "quote_volume": 18114.178249, "trades": 412, "taker_buy_base": 1131227.8, "taker_buy_quote": 12012.356396 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0107, "high": 0.01075, "low": 0.01065, "close": 0.01066, "volume": 1437523.8, "close_time": 1771091999999, "quote_volume": 15376.007489, "trades": 280, "taker_buy_base": 447863.5, "taker_buy_quote": 4791.852093 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.01066, "high": 0.01075, "low": 0.01064, "close": 0.01068, "volume": 1752799.6, "close_time": 1771095599999, "quote_volume": 18746.3047, "trades": 430, "taker_buy_base": 722715.8, "taker_buy_quote": 7738.191817 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.01068, "high": 0.01081, "low": 0.01068, "close": 0.01076, "volume": 1468347.8, "close_time": 1771099199999, "quote_volume": 15772.743196, "trades": 378, "taker_buy_base": 765050.3, "taker_buy_quote": 8232.682381 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01076, "high": 0.01077, "low": 0.01068, "close": 0.01075, "volume": 2661042.6, "close_time": 1771102799999, "quote_volume": 28558.658994, "trades": 389, "taker_buy_base": 1029984.7, "taker_buy_quote": 11044.041785 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.01076, "high": 0.01082, "low": 0.01068, "close": 0.01079, "volume": 2360845.5, "close_time": 1771106399999, "quote_volume": 25439.783123, "trades": 440, "taker_buy_base": 1750872.4, "taker_buy_quote": 18865.850561 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.01079, "high": 0.01088, "low": 0.01077, "close": 0.01086, "volume": 3279388.1, "close_time": 1771109999999, "quote_volume": 35472.597499, "trades": 359, "taker_buy_base": 2316399.4, "taker_buy_quote": 25075.068582 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.01085, "high": 0.01098, "low": 0.01081, "close": 0.01082, "volume": 6014334.6, "close_time": 1771113599999, "quote_volume": 65514.764647, "trades": 1030, "taker_buy_base": 3751142.6, "taker_buy_quote": 40893.436804 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01081, "high": 0.01086, "low": 0.01073, "close": 0.0108, "volume": 3523560.1, "close_time": 1771117199999, "quote_volume": 38072.015267, "trades": 551, "taker_buy_base": 2166880.6, "taker_buy_quote": 23428.314754 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0108, "high": 0.01087, "low": 0.01071, "close": 0.01087, "volume": 3855345.7, "close_time": 1771120799999, "quote_volume": 41714.747132, "trades": 402, "taker_buy_base": 1950726.3, "taker_buy_quote": 21086.09082 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.01087, "high": 0.01091, "low": 0.01072, "close": 0.01078, "volume": 2123995.3, "close_time": 1771124399999, "quote_volume": 23038.435762, "trades": 292, "taker_buy_base": 662747.0, "taker_buy_quote": 7162.764429 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.01078, "high": 0.01081, "low": 0.0106, "close": 0.01079, "volume": 1522032.5, "close_time": 1771127999999, "quote_volume": 16340.759954, "trades": 313, "taker_buy_base": 515503.3, "taker_buy_quote": 5540.889532 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0108, "high": 0.01088, "low": 0.01078, "close": 0.01079, "volume": 1221630.3, "close_time": 1771131599999, "quote_volume": 13207.402235, "trades": 218, "taker_buy_base": 532652.6, "taker_buy_quote": 5756.727601 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.01081, "high": 0.01092, "low": 0.01081, "close": 0.01089, "volume": 1711058.1, "close_time": 1771135199999, "quote_volume": 18596.368517, "trades": 262, "taker_buy_base": 1504617.9, "taker_buy_quote": 16357.36673 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.01089, "high": 0.01096, "low": 0.01086, "close": 0.01095, "volume": 3056603.1, "close_time": 1771138799999, "quote_volume": 33333.934641, "trades": 419, "taker_buy_base": 2206716.7, "taker_buy_quote": 24074.463515 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.01094, "high": 0.01101, "low": 0.0109, "close": 0.01095, "volume": 1216218.5, "close_time": 1771142399999, "quote_volume": 13346.034537, "trades": 259, "taker_buy_base": 896446.6, "taker_buy_quote": 9838.706558 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01096, "high": 0.011, "low": 0.01074, "close": 0.01082, "volume": 4168235.7, "close_time": 1771145999999, "quote_volume": 45358.511416, "trades": 781, "taker_buy_base": 2788437.5, "taker_buy_quote": 30379.055087 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.01083, "high": 0.01086, "low": 0.01078, "close": 0.01082, "volume": 1611955.4, "close_time": 1771149599999, "quote_volume": 17430.68372, "trades": 269, "taker_buy_base": 625261.0, "taker_buy_quote": 6760.031695 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.01082, "high": 0.01083, "low": 0.01066, "close": 0.01073, "volume": 2204557.0, "close_time": 1771153199999, "quote_volume": 23634.006137, "trades": 495, "taker_buy_base": 403022.3, "taker_buy_quote": 4320.23889 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.01075, "high": 0.01079, "low": 0.01071, "close": 0.01077, "volume": 910301.9, "close_time": 1771156799999, "quote_volume": 9789.76674, "trades": 153, "taker_buy_base": 428849.5, "taker_buy_quote": 4615.939643 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01078, "high": 0.01078, "low": 0.01045, "close": 0.01045, "volume": 4102567.9, "close_time": 1771160399999, "quote_volume": 43331.376398, "trades": 738, "taker_buy_base": 2063789.6, "taker_buy_quote": 21780.24593 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.01045, "high": 0.01053, "low": 0.01038, "close": 0.01048, "volume": 5953148.6, "close_time": 1771163999999, "quote_volume": 62307.184343, "trades": 1186, "taker_buy_base": 2975235.8, "taker_buy_quote": 31155.473104 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.01048, "high": 0.01052, "low": 0.01037, "close": 0.0105, "volume": 5105217.9, "close_time": 1771167599999, "quote_volume": 53220.580246, "trades": 559, "taker_buy_base": 3005730.2, "taker_buy_quote": 31304.512768 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.01051, "high": 0.01053, "low": 0.01038, "close": 0.01042, "volume": 1747102.1, "close_time": 1771171199999, "quote_volume": 18261.213308, "trades": 320, "taker_buy_base": 304984.8, "taker_buy_quote": 3196.351324 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01042, "high": 0.01047, "low": 0.01037, "close": 0.01044, "volume": 2613348.0, "close_time": 1771174799999, "quote_volume": 27222.64818, "trades": 425, "taker_buy_base": 1109162.2, "taker_buy_quote": 11564.124121 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.01044, "high": 0.01047, "low": 0.0103, "close": 0.01037, "volume": 3746763.9, "close_time": 1771178399999, "quote_volume": 38866.724423, "trades": 687, "taker_buy_base": 1706466.5, "taker_buy_quote": 17721.048281 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.01037, "high": 0.01054, "low": 0.0103, "close": 0.0104, "volume": 7938093.4, "close_time": 1771181999999, "quote_volume": 82801.00421, "trades": 971, "taker_buy_base": 4672021.9, "taker_buy_quote": 48771.026799 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.01041, "high": 0.01051, "low": 0.01033, "close": 0.01044, "volume": 4966264.0, "close_time": 1771185599999, "quote_volume": 51761.534895, "trades": 657, "taker_buy_base": 2491773.7, "taker_buy_quote": 26033.809922 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01043, "high": 0.01232, "low": 0.0104, "close": 0.01098, "volume": 149284701.3, "close_time": 1771189199999, "quote_volume": 1680584.562586, "trades": 25555, "taker_buy_base": 76764418.7, "taker_buy_quote": 862834.021429 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.01097, "high": 0.01101, "low": 0.01071, "close": 0.01078, "volume": 15472170.0, "close_time": 1771192799999, "quote_volume": 167989.342886, "trades": 2128, "taker_buy_base": 7808947.3, "taker_buy_quote": 84824.104171 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.01077, "high": 0.01077, "low": 0.01067, "close": 0.01068, "volume": 2950301.8, "close_time": 1771196399999, "quote_volume": 31621.165008, "trades": 853, "taker_buy_base": 1667083.4, "taker_buy_quote": 17874.673024 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.01069, "high": 0.01071, "low": 0.01052, "close": 0.0107, "volume": 2839226.9, "close_time": 1771199999999, "quote_volume": 30149.455043, "trades": 789, "taker_buy_base": 1190914.4, "taker_buy_quote": 12655.52809 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0107, "high": 0.01077, "low": 0.01066, "close": 0.01073, "volume": 4363762.7, "close_time": 1771203599999, "quote_volume": 46715.629605, "trades": 730, "taker_buy_base": 2578271.0, "taker_buy_quote": 27608.9665 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.01074, "high": 0.0108, "low": 0.01065, "close": 0.01075, "volume": 1992488.6, "close_time": 1771207199999, "quote_volume": 21359.136773, "trades": 422, "taker_buy_base": 915336.6, "taker_buy_quote": 9825.253041 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.01075, "high": 0.01075, "low": 0.01056, "close": 0.01059, "volume": 3103150.9, "close_time": 1771210799999, "quote_volume": 33018.262392, "trades": 531, "taker_buy_base": 833753.1, "taker_buy_quote": 8866.690182 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.01059, "high": 0.01081, "low": 0.01055, "close": 0.01075, "volume": 4620732.1, "close_time": 1771214399999, "quote_volume": 49544.176285, "trades": 581, "taker_buy_base": 1674655.8, "taker_buy_quote": 17900.117034 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01075, "high": 0.01075, "low": 0.01069, "close": 0.01072, "volume": 1615987.5, "close_time": 1771217999999, "quote_volume": 17321.982584, "trades": 418, "taker_buy_base": 820628.1, "taker_buy_quote": 8797.930297 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.01072, "high": 0.01074, "low": 0.01052, "close": 0.01054, "volume": 4368153.9, "close_time": 1771221599999, "quote_volume": 46299.383979, "trades": 853, "taker_buy_base": 1556689.5, "taker_buy_quote": 16511.194706 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.01055, "high": 0.01067, "low": 0.01052, "close": 0.01062, "volume": 950639.1, "close_time": 1771225199999, "quote_volume": 10081.476608, "trades": 255, "taker_buy_base": 477174.2, "taker_buy_quote": 5061.790615 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.01061, "high": 0.01061, "low": 0.01051, "close": 0.01056, "volume": 1352910.5, "close_time": 1771228799999, "quote_volume": 14275.961132, "trades": 330, "taker_buy_base": 497762.9, "taker_buy_quote": 5252.860934 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.01056, "high": 0.01071, "low": 0.01056, "close": 0.01065, "volume": 4200340.3, "close_time": 1771232399999, "quote_volume": 44673.699369, "trades": 694, "taker_buy_base": 2683225.3, "taker_buy_quote": 28533.267254 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.01065, "high": 0.01068, "low": 0.0106, "close": 0.01066, "volume": 2553118.8, "close_time": 1771235999999, "quote_volume": 27160.066104, "trades": 365, "taker_buy_base": 1045674.6, "taker_buy_quote": 11134.157655 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.01065, "high": 0.01073, "low": 0.01063, "close": 0.01065, "volume": 1609010.4, "close_time": 1771239599999, "quote_volume": 17160.60579, "trades": 385, "taker_buy_base": 1050345.0, "taker_buy_quote": 11204.348774 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.01065, "high": 0.01071, "low": 0.01054, "close": 0.01068, "volume": 3156004.5, "close_time": 1771243199999, "quote_volume": 33588.47905, "trades": 598, "taker_buy_base": 1246012.7, "taker_buy_quote": 13275.732859 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01068, "high": 0.01082, "low": 0.01061, "close": 0.01082, "volume": 3359938.3, "close_time": 1771246799999, "quote_volume": 35967.350965, "trades": 619, "taker_buy_base": 1826428.7, "taker_buy_quote": 19598.651561 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.01082, "high": 0.01094, "low": 0.01063, "close": 0.01069, "volume": 4123280.3, "close_time": 1771250399999, "quote_volume": 44536.283991, "trades": 1044, "taker_buy_base": 2137383.3, "taker_buy_quote": 23151.682257 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.01069, "high": 0.0108, "low": 0.01067, "close": 0.01076, "volume": 2379050.0, "close_time": 1771253999999, "quote_volume": 25523.158908, "trades": 649, "taker_buy_base": 1223280.7, "taker_buy_quote": 13141.151261 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.01076, "high": 0.01081, "low": 0.0105, "close": 0.01058, "volume": 4494949.6, "close_time": 1771257599999, "quote_volume": 47717.384737, "trades": 1144, "taker_buy_base": 1657061.0, "taker_buy_quote": 17610.349239 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01058, "high": 0.01069, "low": 0.01058, "close": 0.01063, "volume": 2426966.4, "close_time": 1771261199999, "quote_volume": 25789.089054, "trades": 414, "taker_buy_base": 973994.7, "taker_buy_quote": 10358.530229 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.01064, "high": 0.01071, "low": 0.0106, "close": 0.01066, "volume": 1045168.7, "close_time": 1771264799999, "quote_volume": 11136.255289, "trades": 252, "taker_buy_base": 260892.0, "taker_buy_quote": 2780.496121 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.01066, "high": 0.01071, "low": 0.01064, "close": 0.01065, "volume": 1486172.1, "close_time": 1771268399999, "quote_volume": 15882.765628, "trades": 343, "taker_buy_base": 980562.5, "taker_buy_quote": 10483.749059 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.01065, "high": 0.01068, "low": 0.01061, "close": 0.01065, "volume": 3320107.3, "close_time": 1771271999999, "quote_volume": 35353.735048, "trades": 497, "taker_buy_base": 1576336.5, "taker_buy_quote": 16794.042817 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01065, "high": 0.01071, "low": 0.01057, "close": 0.0107, "volume": 4454109.3, "close_time": 1771275599999, "quote_volume": 47384.246416, "trades": 584, "taker_buy_base": 1759306.4, "taker_buy_quote": 18710.259194 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.01071, "high": 0.01082, "low": 0.0107, "close": 0.01079, "volume": 2039231.9, "close_time": 1771279199999, "quote_volume": 21939.165596, "trades": 258, "taker_buy_base": 830971.1, "taker_buy_quote": 8944.976296 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.01078, "high": 0.01079, "low": 0.01068, "close": 0.01069, "volume": 1901781.0, "close_time": 1771282799999, "quote_volume": 20396.251731, "trades": 365, "taker_buy_base": 529394.9, "taker_buy_quote": 5665.273272 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.01068, "high": 0.01071, "low": 0.01066, "close": 0.01067, "volume": 542230.0, "close_time": 1771286399999, "quote_volume": 5795.354407, "trades": 128, "taker_buy_base": 127502.3, "taker_buy_quote": 1363.388623 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01068, "high": 0.0107, "low": 0.01064, "close": 0.01067, "volume": 1035174.3, "close_time": 1771289999999, "quote_volume": 11049.4915, "trades": 158, "taker_buy_base": 609093.2, "taker_buy_quote": 6509.148039 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.01069, "high": 0.01072, "low": 0.01067, "close": 0.01067, "volume": 689178.9, "close_time": 1771293599999, "quote_volume": 7374.251475, "trades": 141, "taker_buy_base": 366249.2, "taker_buy_quote": 3920.18769 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.01067, "high": 0.01077, "low": 0.01063, "close": 0.01072, "volume": 828344.4, "close_time": 1771297199999, "quote_volume": 8856.482883, "trades": 157, "taker_buy_base": 239710.1, "taker_buy_quote": 2564.758378 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.01072, "high": 0.01072, "low": 0.01065, "close": 0.01066, "volume": 1538367.2, "close_time": 1771300799999, "quote_volume": 16405.01985, "trades": 135, "taker_buy_base": 872096.7, "taker_buy_quote": 9290.969778 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01066, "high": 0.01073, "low": 0.01063, "close": 0.01072, "volume": 856898.6, "close_time": 1771304399999, "quote_volume": 9163.084366, "trades": 128, "taker_buy_base": 517601.7, "taker_buy_quote": 5533.74483 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.01072, "high": 0.01073, "low": 0.01058, "close": 0.01066, "volume": 910565.2, "close_time": 1771307999999, "quote_volume": 9706.760245, "trades": 187, "taker_buy_base": 365467.5, "taker_buy_quote": 3901.754879 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.01067, "high": 0.01071, "low": 0.01064, "close": 0.01069, "volume": 2508697.1, "close_time": 1771311599999, "quote_volume": 26786.872028, "trades": 289, "taker_buy_base": 903562.7, "taker_buy_quote": 9659.257467 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.01069, "high": 0.01071, "low": 0.01063, "close": 0.01067, "volume": 482822.6, "close_time": 1771315199999, "quote_volume": 5156.07984, "trades": 123, "taker_buy_base": 255586.6, "taker_buy_quote": 2730.064931 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.01068, "high": 0.01071, "low": 0.0106, "close": 0.01062, "volume": 707420.4, "close_time": 1771318799999, "quote_volume": 7526.965215, "trades": 130, "taker_buy_base": 89037.2, "taker_buy_quote": 949.027222 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.01061, "high": 0.01063, "low": 0.01058, "close": 0.01062, "volume": 989669.8, "close_time": 1771322399999, "quote_volume": 10494.075096, "trades": 177, "taker_buy_base": 440548.2, "taker_buy_quote": 4671.824977 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.01061, "high": 0.01062, "low": 0.01052, "close": 0.01054, "volume": 1347590.9, "close_time": 1771325999999, "quote_volume": 14212.639065, "trades": 235, "taker_buy_base": 516886.2, "taker_buy_quote": 5455.005641 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.01056, "high": 0.01065, "low": 0.01055, "close": 0.0106, "volume": 717772.0, "close_time": 1771329599999, "quote_volume": 7607.285452, "trades": 138, "taker_buy_base": 146306.5, "taker_buy_quote": 1550.922912 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0106, "high": 0.01064, "low": 0.01051, "close": 0.01053, "volume": 4100012.5, "close_time": 1771333199999, "quote_volume": 43377.00451, "trades": 557, "taker_buy_base": 992889.6, "taker_buy_quote": 10516.888494 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.01053, "high": 0.01062, "low": 0.01051, "close": 0.01057, "volume": 1594859.1, "close_time": 1771336799999, "quote_volume": 16831.173603, "trades": 281, "taker_buy_base": 787199.2, "taker_buy_quote": 8309.193633 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.01056, "high": 0.01062, "low": 0.01036, "close": 0.01043, "volume": 4413546.0, "close_time": 1771340399999, "quote_volume": 46249.336927, "trades": 695, "taker_buy_base": 1435197.2, "taker_buy_quote": 15016.329753 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.01043, "high": 0.0106, "low": 0.01043, "close": 0.0106, "volume": 2348385.2, "close_time": 1771343999999, "quote_volume": 24692.85389, "trades": 533, "taker_buy_base": 1332475.9, "taker_buy_quote": 14026.946967 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01059, "high": 0.0107, "low": 0.01057, "close": 0.01058, "volume": 2415561.3, "close_time": 1771347599999, "quote_volume": 25709.458305, "trades": 594, "taker_buy_base": 810846.6, "taker_buy_quote": 8642.16193 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.01057, "high": 0.01058, "low": 0.01044, "close": 0.01048, "volume": 1298473.4, "close_time": 1771351199999, "quote_volume": 13633.446086, "trades": 283, "taker_buy_base": 520974.8, "taker_buy_quote": 5469.378425 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.01049, "high": 0.01065, "low": 0.01049, "close": 0.01064, "volume": 1392618.3, "close_time": 1771354799999, "quote_volume": 14760.084167, "trades": 347, "taker_buy_base": 796076.9, "taker_buy_quote": 8449.138054 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.01064, "high": 0.01066, "low": 0.01058, "close": 0.0106, "volume": 746792.9, "close_time": 1771358399999, "quote_volume": 7925.904614, "trades": 206, "taker_buy_base": 224331.5, "taker_buy_quote": 2382.935801 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0106, "high": 0.01061, "low": 0.01052, "close": 0.0106, "volume": 469920.1, "close_time": 1771361999999, "quote_volume": 4967.341667, "trades": 197, "taker_buy_base": 188019.2, "taker_buy_quote": 1987.15158 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0106, "high": 0.01061, "low": 0.01056, "close": 0.01058, "volume": 277020.2, "close_time": 1771365599999, "quote_volume": 2931.857333, "trades": 150, "taker_buy_base": 99423.6, "taker_buy_quote": 1052.515013 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.01059, "high": 0.01064, "low": 0.01058, "close": 0.01058, "volume": 1260619.5, "close_time": 1771369199999, "quote_volume": 13368.257193, "trades": 283, "taker_buy_base": 806203.1, "taker_buy_quote": 8553.109107 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.01058, "high": 0.01058, "low": 0.01054, "close": 0.01057, "volume": 576324.9, "close_time": 1771372799999, "quote_volume": 6085.766151, "trades": 219, "taker_buy_base": 236985.0, "taker_buy_quote": 2503.063192 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01057, "high": 0.01058, "low": 0.01047, "close": 0.01048, "volume": 1239071.3, "close_time": 1771376399999, "quote_volume": 13024.013638, "trades": 323, "taker_buy_base": 461673.7, "taker_buy_quote": 4851.941241 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.01048, "high": 0.0105, "low": 0.01044, "close": 0.0105, "volume": 770299.9, "close_time": 1771379999999, "quote_volume": 8063.805713, "trades": 295, "taker_buy_base": 367842.4, "taker_buy_quote": 3852.648116 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0105, "high": 0.01058, "low": 0.0105, "close": 0.01058, "volume": 843331.3, "close_time": 1771383599999, "quote_volume": 8907.08185, "trades": 219, "taker_buy_base": 279432.3, "taker_buy_quote": 2950.32947 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.01059, "high": 0.01075, "low": 0.01059, "close": 0.01069, "volume": 2440140.6, "close_time": 1771387199999, "quote_volume": 26051.038448, "trades": 502, "taker_buy_base": 954762.0, "taker_buy_quote": 10187.918285 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0107, "high": 0.0107, "low": 0.01062, "close": 0.01068, "volume": 946047.4, "close_time": 1771390799999, "quote_volume": 10080.970487, "trades": 228, "taker_buy_base": 392647.3, "taker_buy_quote": 4187.215592 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.01067, "high": 0.01068, "low": 0.01064, "close": 0.01066, "volume": 507294.2, "close_time": 1771394399999, "quote_volume": 5406.961465, "trades": 154, "taker_buy_base": 181985.0, "taker_buy_quote": 1939.213359 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.01066, "high": 0.01069, "low": 0.01065, "close": 0.01066, "volume": 440378.3, "close_time": 1771397999999, "quote_volume": 4696.139647, "trades": 98, "taker_buy_base": 89370.7, "taker_buy_quote": 953.718583 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.01066, "high": 0.01069, "low": 0.01062, "close": 0.01066, "volume": 947168.4, "close_time": 1771401599999, "quote_volume": 10086.760032, "trades": 174, "taker_buy_base": 132372.4, "taker_buy_quote": 1411.66703 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01065, "high": 0.01066, "low": 0.01058, "close": 0.01059, "volume": 756500.9, "close_time": 1771405199999, "quote_volume": 8047.679265, "trades": 179, "taker_buy_base": 249529.9, "taker_buy_quote": 2654.310393 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.01059, "high": 0.01059, "low": 0.01054, "close": 0.01056, "volume": 1289404.7, "close_time": 1771408799999, "quote_volume": 13619.436353, "trades": 156, "taker_buy_base": 407294.9, "taker_buy_quote": 4302.153045 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.01056, "high": 0.01057, "low": 0.01049, "close": 0.0105, "volume": 464477.3, "close_time": 1771412399999, "quote_volume": 4891.376268, "trades": 190, "taker_buy_base": 300755.5, "taker_buy_quote": 3168.053307 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0105, "high": 0.01053, "low": 0.0104, "close": 0.01049, "volume": 1905370.3, "close_time": 1771415999999, "quote_volume": 19941.295647, "trades": 331, "taker_buy_base": 1007216.0, "taker_buy_quote": 10544.421535 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01049, "high": 0.0105, "low": 0.01044, "close": 0.01047, "volume": 1050803.8, "close_time": 1771419599999, "quote_volume": 11013.151465, "trades": 283, "taker_buy_base": 680768.8, "taker_buy_quote": 7136.883545 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.01047, "high": 0.01048, "low": 0.01033, "close": 0.01036, "volume": 2068028.3, "close_time": 1771423199999, "quote_volume": 21531.34048, "trades": 380, "taker_buy_base": 666743.5, "taker_buy_quote": 6947.511307 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.01036, "high": 0.01038, "low": 0.01016, "close": 0.01036, "volume": 3727796.0, "close_time": 1771426799999, "quote_volume": 38337.595864, "trades": 739, "taker_buy_base": 1796110.5, "taker_buy_quote": 18476.211646 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.01037, "high": 0.01052, "low": 0.01037, "close": 0.0104, "volume": 1073243.3, "close_time": 1771430399999, "quote_volume": 11194.243683, "trades": 341, "taker_buy_base": 393271.8, "taker_buy_quote": 4098.680707 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0104, "high": 0.01041, "low": 0.01032, "close": 0.01034, "volume": 1512299.2, "close_time": 1771433999999, "quote_volume": 15666.565632, "trades": 382, "taker_buy_base": 891119.8, "taker_buy_quote": 9231.295996 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.01034, "high": 0.01043, "low": 0.01029, "close": 0.01031, "volume": 978352.3, "close_time": 1771437599999, "quote_volume": 10108.846104, "trades": 281, "taker_buy_base": 435653.4, "taker_buy_quote": 4503.641238 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0103, "high": 0.01033, "low": 0.01015, "close": 0.01018, "volume": 2801749.6, "close_time": 1771441199999, "quote_volume": 28629.462728, "trades": 562, "taker_buy_base": 1208777.6, "taker_buy_quote": 12348.21409 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.01018, "high": 0.01024, "low": 0.01007, "close": 0.01018, "volume": 5097727.7, "close_time": 1771444799999, "quote_volume": 51806.025715, "trades": 794, "taker_buy_base": 3335749.6, "taker_buy_quote": 33893.882003 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01017, "high": 0.0102, "low": 0.01004, "close": 0.01005, "volume": 2608255.1, "close_time": 1771448399999, "quote_volume": 26405.5274, "trades": 640, "taker_buy_base": 845353.4, "taker_buy_quote": 8578.359293 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.01006, "high": 0.01009, "low": 0.00999, "close": 0.01, "volume": 1637407.0, "close_time": 1771451999999, "quote_volume": 16439.103945, "trades": 303, "taker_buy_base": 273974.8, "taker_buy_quote": 2754.295824 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.01, "high": 0.01006, "low": 0.00995, "close": 0.01004, "volume": 1609020.6, "close_time": 1771455599999, "quote_volume": 16105.36439, "trades": 404, "taker_buy_base": 755030.3, "taker_buy_quote": 7561.778114 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.01004, "high": 0.01004, "low": 0.00999, "close": 0.01004, "volume": 1254230.3, "close_time": 1771459199999, "quote_volume": 12559.618833, "trades": 190, "taker_buy_base": 555898.6, "taker_buy_quote": 5559.97191 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01004, "high": 0.01008, "low": 0.01001, "close": 0.01003, "volume": 1430455.1, "close_time": 1771462799999, "quote_volume": 14374.521175, "trades": 319, "taker_buy_base": 904218.9, "taker_buy_quote": 9088.111727 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.01005, "high": 0.01014, "low": 0.01005, "close": 0.01011, "volume": 2438891.2, "close_time": 1771466399999, "quote_volume": 24630.719202, "trades": 442, "taker_buy_base": 1642645.1, "taker_buy_quote": 16584.569164 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.01011, "high": 0.01014, "low": 0.01007, "close": 0.01013, "volume": 684426.7, "close_time": 1771469999999, "quote_volume": 6921.581918, "trades": 223, "taker_buy_base": 314758.0, "taker_buy_quote": 3184.042654 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.01013, "high": 0.01018, "low": 0.0101, "close": 0.01014, "volume": 743161.8, "close_time": 1771473599999, "quote_volume": 7527.430267, "trades": 151, "taker_buy_base": 174841.4, "taker_buy_quote": 1772.645988 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01015, "high": 0.01016, "low": 0.01012, "close": 0.01012, "volume": 218462.7, "close_time": 1771477199999, "quote_volume": 2214.610835, "trades": 98, "taker_buy_base": 84303.7, "taker_buy_quote": 855.207768 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.01011, "high": 0.01014, "low": 0.01004, "close": 0.01011, "volume": 998200.6, "close_time": 1771480799999, "quote_volume": 10061.889831, "trades": 301, "taker_buy_base": 357406.9, "taker_buy_quote": 3603.563314 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.01011, "high": 0.01016, "low": 0.0101, "close": 0.01012, "volume": 1588274.4, "close_time": 1771484399999, "quote_volume": 16083.576723, "trades": 262, "taker_buy_base": 645250.0, "taker_buy_quote": 6540.141849 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.01011, "high": 0.01011, "low": 0.01005, "close": 0.01006, "volume": 1413257.5, "close_time": 1771487999999, "quote_volume": 14244.198867, "trades": 190, "taker_buy_base": 497905.8, "taker_buy_quote": 5019.473373 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01006, "high": 0.01007, "low": 0.0099, "close": 0.01, "volume": 2825263.5, "close_time": 1771491599999, "quote_volume": 28223.027284, "trades": 527, "taker_buy_base": 837535.9, "taker_buy_quote": 8365.770897 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.01, "high": 0.01005, "low": 0.00996, "close": 0.01, "volume": 1039407.9, "close_time": 1771495199999, "quote_volume": 10411.789105, "trades": 220, "taker_buy_base": 799467.6, "taker_buy_quote": 8012.650035 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.00999, "high": 0.01001, "low": 0.00994, "close": 0.00997, "volume": 1168968.1, "close_time": 1771498799999, "quote_volume": 11652.829099, "trades": 263, "taker_buy_base": 597802.8, "taker_buy_quote": 5963.077924 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.00996, "high": 0.00997, "low": 0.00992, "close": 0.00992, "volume": 878549.1, "close_time": 1771502399999, "quote_volume": 8730.489255, "trades": 89, "taker_buy_base": 403130.2, "taker_buy_quote": 4004.897679 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00993, "high": 0.00995, "low": 0.0099, "close": 0.0099, "volume": 498090.7, "close_time": 1771505999999, "quote_volume": 4946.876628, "trades": 218, "taker_buy_base": 264680.9, "taker_buy_quote": 2630.157583 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.00989, "high": 0.00992, "low": 0.00971, "close": 0.00976, "volume": 2491580.5, "close_time": 1771509599999, "quote_volume": 24465.948876, "trades": 441, "taker_buy_base": 1070245.1, "taker_buy_quote": 10518.167549 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.00976, "high": 0.00992, "low": 0.00975, "close": 0.00986, "volume": 1824800.8, "close_time": 1771513199999, "quote_volume": 17945.65291, "trades": 495, "taker_buy_base": 1121328.4, "taker_buy_quote": 11040.651315 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.00987, "high": 0.00988, "low": 0.00976, "close": 0.00977, "volume": 1705777.6, "close_time": 1771516799999, "quote_volume": 16742.132842, "trades": 419, "taker_buy_base": 836342.3, "taker_buy_quote": 8213.007205 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00977, "high": 0.00984, "low": 0.00971, "close": 0.00978, "volume": 755547.0, "close_time": 1771520399999, "quote_volume": 7390.824615, "trades": 239, "taker_buy_base": 286653.3, "taker_buy_quote": 2801.907572 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.00978, "high": 0.00988, "low": 0.00972, "close": 0.00978, "volume": 1497915.5, "close_time": 1771523999999, "quote_volume": 14674.663246, "trades": 309, "taker_buy_base": 1038720.2, "taker_buy_quote": 10170.791545 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.00978, "high": 0.00991, "low": 0.00978, "close": 0.00987, "volume": 861070.8, "close_time": 1771527599999, "quote_volume": 8480.597154, "trades": 278, "taker_buy_base": 528255.8, "taker_buy_quote": 5201.773595 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.00988, "high": 0.00988, "low": 0.00981, "close": 0.00987, "volume": 2098492.6, "close_time": 1771531199999, "quote_volume": 20637.406775, "trades": 266, "taker_buy_base": 939883.1, "taker_buy_quote": 9245.953589 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00986, "high": 0.00988, "low": 0.00984, "close": 0.00986, "volume": 960985.2, "close_time": 1771534799999, "quote_volume": 9474.725599, "trades": 208, "taker_buy_base": 394767.7, "taker_buy_quote": 3893.798416 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.00987, "high": 0.00989, "low": 0.00984, "close": 0.00984, "volume": 557339.7, "close_time": 1771538399999, "quote_volume": 5491.597897, "trades": 118, "taker_buy_base": 111606.6, "taker_buy_quote": 1100.391896 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.00985, "high": 0.00988, "low": 0.00982, "close": 0.00986, "volume": 384313.3, "close_time": 1771541999999, "quote_volume": 3787.113535, "trades": 124, "taker_buy_base": 275033.6, "taker_buy_quote": 2711.253005 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.00988, "high": 0.00992, "low": 0.00984, "close": 0.0099, "volume": 518626.0, "close_time": 1771545599999, "quote_volume": 5118.541346, "trades": 141, "taker_buy_base": 404628.8, "taker_buy_quote": 3992.768811 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0099, "high": 0.00999, "low": 0.00987, "close": 0.00994, "volume": 1267722.0, "close_time": 1771549199999, "quote_volume": 12585.462863, "trades": 296, "taker_buy_base": 726908.9, "taker_buy_quote": 7219.420924 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.00993, "high": 0.00997, "low": 0.00991, "close": 0.00997, "volume": 1168324.6, "close_time": 1771552799999, "quote_volume": 11598.468275, "trades": 176, "taker_buy_base": 688572.5, "taker_buy_quote": 6833.554786 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.00997, "high": 0.01006, "low": 0.00997, "close": 0.00998, "volume": 1416349.9, "close_time": 1771556399999, "quote_volume": 14180.949083, "trades": 227, "taker_buy_base": 955885.4, "taker_buy_quote": 9574.942577 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.00998, "high": 0.01003, "low": 0.00998, "close": 0.01002, "volume": 2498619.5, "close_time": 1771559999999, "quote_volume": 24977.610472, "trades": 118, "taker_buy_base": 356845.5, "taker_buy_quote": 3566.438637 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01001, "high": 0.01001, "low": 0.00991, "close": 0.00997, "volume": 525501.5, "close_time": 1771563599999, "quote_volume": 5236.148383, "trades": 228, "taker_buy_base": 214526.6, "taker_buy_quote": 2138.851861 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.00997, "high": 0.01006, "low": 0.00995, "close": 0.01002, "volume": 890311.5, "close_time": 1771567199999, "quote_volume": 8921.699328, "trades": 184, "taker_buy_base": 188097.8, "taker_buy_quote": 1880.954843 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.01001, "high": 0.01001, "low": 0.00996, "close": 0.01, "volume": 391151.9, "close_time": 1771570799999, "quote_volume": 3906.714858, "trades": 158, "taker_buy_base": 141475.1, "taker_buy_quote": 1412.659148 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.01001, "high": 0.01002, "low": 0.00996, "close": 0.01, "volume": 389676.9, "close_time": 1771574399999, "quote_volume": 3893.86901, "trades": 141, "taker_buy_base": 171851.1, "taker_buy_quote": 1718.500075 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01, "high": 0.01005, "low": 0.00999, "close": 0.01001, "volume": 451021.0, "close_time": 1771577999999, "quote_volume": 4517.94437, "trades": 154, "taker_buy_base": 196891.9, "taker_buy_quote": 1971.863107 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.01, "high": 0.01008, "low": 0.01, "close": 0.01007, "volume": 923249.3, "close_time": 1771581599999, "quote_volume": 9276.955667, "trades": 116, "taker_buy_base": 685860.6, "taker_buy_quote": 6889.829883 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.01006, "high": 0.01012, "low": 0.01004, "close": 0.01004, "volume": 631892.4, "close_time": 1771585199999, "quote_volume": 6363.036042, "trades": 184, "taker_buy_base": 158136.8, "taker_buy_quote": 1595.455555 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.01004, "high": 0.01005, "low": 0.00994, "close": 0.00997, "volume": 1209313.4, "close_time": 1771588799999, "quote_volume": 12075.782412, "trades": 270, "taker_buy_base": 246541.1, "taker_buy_quote": 2461.862396 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.00996, "high": 0.00998, "low": 0.0099, "close": 0.00993, "volume": 1197723.2, "close_time": 1771592399999, "quote_volume": 11904.683465, "trades": 196, "taker_buy_base": 621226.1, "taker_buy_quote": 6180.613957 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.00993, "high": 0.00993, "low": 0.00963, "close": 0.00974, "volume": 3545466.4, "close_time": 1771595999999, "quote_volume": 34615.990055, "trades": 669, "taker_buy_base": 1374384.4, "taker_buy_quote": 13391.263911 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.00974, "high": 0.00986, "low": 0.00973, "close": 0.00983, "volume": 2190635.8, "close_time": 1771599599999, "quote_volume": 21460.496483, "trades": 303, "taker_buy_base": 1257452.4, "taker_buy_quote": 12323.153313 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.00983, "high": 0.01004, "low": 0.00983, "close": 0.01002, "volume": 4434702.7, "close_time": 1771603199999, "quote_volume": 44061.748091, "trades": 686, "taker_buy_base": 2328232.3, "taker_buy_quote": 23141.051311 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01002, "high": 0.01008, "low": 0.00995, "close": 0.01006, "volume": 1956999.1, "close_time": 1771606799999, "quote_volume": 19634.216202, "trades": 290, "taker_buy_base": 1117827.7, "taker_buy_quote": 11223.990941 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.01005, "high": 0.01011, "low": 0.0099, "close": 0.0101, "volume": 3651893.5, "close_time": 1771610399999, "quote_volume": 36572.54162, "trades": 470, "taker_buy_base": 1761301.0, "taker_buy_quote": 17650.065027 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0101, "high": 0.0101, "low": 0.00998, "close": 0.01002, "volume": 2230474.6, "close_time": 1771613999999, "quote_volume": 22402.247787, "trades": 333, "taker_buy_base": 792244.5, "taker_buy_quote": 7965.603199 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.01004, "high": 0.01004, "low": 0.00995, "close": 0.00997, "volume": 1235136.2, "close_time": 1771617599999, "quote_volume": 12319.562448, "trades": 131, "taker_buy_base": 485284.6, "taker_buy_quote": 4843.071835 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.00997, "high": 0.01001, "low": 0.00994, "close": 0.00997, "volume": 1090720.6, "close_time": 1771621199999, "quote_volume": 10887.08454, "trades": 185, "taker_buy_base": 266643.9, "taker_buy_quote": 2662.083191 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.00997, "high": 0.01006, "low": 0.00997, "close": 0.01005, "volume": 271230.0, "close_time": 1771624799999, "quote_volume": 2717.691069, "trades": 67, "taker_buy_base": 201992.2, "taker_buy_quote": 2023.634925 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.01005, "high": 0.01005, "low": 0.01001, "close": 0.01005, "volume": 264494.1, "close_time": 1771628399999, "quote_volume": 2653.574279, "trades": 58, "taker_buy_base": 110768.0, "taker_buy_quote": 1111.523122 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.01006, "high": 0.01007, "low": 0.00999, "close": 0.01001, "volume": 502618.9, "close_time": 1771631999999, "quote_volume": 5040.700826, "trades": 63, "taker_buy_base": 168994.6, "taker_buy_quote": 1694.293935 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01005, "high": 0.01006, "low": 0.01, "close": 0.01001, "volume": 768888.5, "close_time": 1771635599999, "quote_volume": 7709.021056, "trades": 84, "taker_buy_base": 272074.0, "taker_buy_quote": 2732.100848 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.01001, "high": 0.01005, "low": 0.01, "close": 0.01003, "volume": 815863.8, "close_time": 1771639199999, "quote_volume": 8179.667369, "trades": 81, "taker_buy_base": 295750.3, "taker_buy_quote": 2963.267632 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.01003, "high": 0.01026, "low": 0.01001, "close": 0.01022, "volume": 3431160.1, "close_time": 1771642799999, "quote_volume": 34909.704091, "trades": 309, "taker_buy_base": 2485110.7, "taker_buy_quote": 25275.601073 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.01022, "high": 0.01028, "low": 0.01012, "close": 0.01022, "volume": 8173955.8, "close_time": 1771646399999, "quote_volume": 83484.159914, "trades": 568, "taker_buy_base": 4011749.2, "taker_buy_quote": 41038.242813 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01022, "high": 0.01028, "low": 0.01016, "close": 0.0102, "volume": 1862009.6, "close_time": 1771649999999, "quote_volume": 19025.347125, "trades": 194, "taker_buy_base": 657872.1, "taker_buy_quote": 6724.23839 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.01021, "high": 0.01032, "low": 0.01021, "close": 0.01025, "volume": 2527038.9, "close_time": 1771653599999, "quote_volume": 25919.729512, "trades": 233, "taker_buy_base": 1289565.0, "taker_buy_quote": 13224.268133 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.01026, "high": 0.0103, "low": 0.01019, "close": 0.01022, "volume": 1424105.7, "close_time": 1771657199999, "quote_volume": 14588.438317, "trades": 153, "taker_buy_base": 900883.2, "taker_buy_quote": 9231.443503 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.01022, "high": 0.01029, "low": 0.0102, "close": 0.01026, "volume": 1270688.7, "close_time": 1771660799999, "quote_volume": 13024.560351, "trades": 117, "taker_buy_base": 538159.8, "taker_buy_quote": 5516.463391 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01027, "high": 0.01028, "low": 0.01021, "close": 0.01024, "volume": 1697913.1, "close_time": 1771664399999, "quote_volume": 17409.482127, "trades": 170, "taker_buy_base": 792170.3, "taker_buy_quote": 8129.66129 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.01024, "high": 0.0103, "low": 0.01022, "close": 0.01022, "volume": 3027759.2, "close_time": 1771667999999, "quote_volume": 31067.789075, "trades": 345, "taker_buy_base": 1514775.4, "taker_buy_quote": 15538.132191 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.01022, "high": 0.01034, "low": 0.01019, "close": 0.0102, "volume": 2093919.6, "close_time": 1771671599999, "quote_volume": 21481.989832, "trades": 195, "taker_buy_base": 982765.8, "taker_buy_quote": 10097.636649 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.01021, "high": 0.01023, "low": 0.01016, "close": 0.01017, "volume": 804222.9, "close_time": 1771675199999, "quote_volume": 8194.216173, "trades": 119, "taker_buy_base": 214286.0, "taker_buy_quote": 2185.608383 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01018, "high": 0.01019, "low": 0.01013, "close": 0.01014, "volume": 567027.1, "close_time": 1771678799999, "quote_volume": 5760.940174, "trades": 134, "taker_buy_base": 333634.7, "taker_buy_quote": 3389.141282 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.01014, "high": 0.01022, "low": 0.01011, "close": 0.0102, "volume": 1065542.2, "close_time": 1771682399999, "quote_volume": 10835.773453, "trades": 112, "taker_buy_base": 639628.6, "taker_buy_quote": 6504.584665 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.01021, "high": 0.01025, "low": 0.01016, "close": 0.01018, "volume": 1335714.5, "close_time": 1771685999999, "quote_volume": 13633.387046, "trades": 172, "taker_buy_base": 843069.1, "taker_buy_quote": 8609.711854 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.01019, "high": 0.0102, "low": 0.01012, "close": 0.01015, "volume": 1161983.7, "close_time": 1771689599999, "quote_volume": 11799.209074, "trades": 118, "taker_buy_base": 236112.5, "taker_buy_quote": 2398.561044 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01014, "high": 0.01014, "low": 0.01001, "close": 0.01004, "volume": 1087178.9, "close_time": 1771693199999, "quote_volume": 10936.377894, "trades": 183, "taker_buy_base": 366764.1, "taker_buy_quote": 3692.291611 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.01004, "high": 0.01004, "low": 0.00998, "close": 0.01003, "volume": 688957.7, "close_time": 1771696799999, "quote_volume": 6896.219245, "trades": 158, "taker_buy_base": 265083.9, "taker_buy_quote": 2654.920033 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.01004, "high": 0.01006, "low": 0.01001, "close": 0.01003, "volume": 902380.5, "close_time": 1771700399999, "quote_volume": 9047.51098, "trades": 79, "taker_buy_base": 244334.1, "taker_buy_quote": 2452.061292 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.01004, "high": 0.01004, "low": 0.00994, "close": 0.00995, "volume": 2665310.8, "close_time": 1771703999999, "quote_volume": 26572.970549, "trades": 157, "taker_buy_base": 298304.1, "taker_buy_quote": 2978.46542 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00996, "high": 0.00997, "low": 0.00988, "close": 0.0099, "volume": 1095386.4, "close_time": 1771707599999, "quote_volume": 10883.761782, "trades": 126, "taker_buy_base": 211832.7, "taker_buy_quote": 2107.699351 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0099, "high": 0.00996, "low": 0.00988, "close": 0.00995, "volume": 1262815.3, "close_time": 1771711199999, "quote_volume": 12534.267903, "trades": 132, "taker_buy_base": 890599.9, "taker_buy_quote": 8844.536499 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.00995, "high": 0.00997, "low": 0.00988, "close": 0.00988, "volume": 911377.4, "close_time": 1771714799999, "quote_volume": 9036.48323, "trades": 114, "taker_buy_base": 236509.6, "taker_buy_quote": 2347.3636 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.00988, "high": 0.0099, "low": 0.00982, "close": 0.00983, "volume": 694439.5, "close_time": 1771718399999, "quote_volume": 6843.990068, "trades": 121, "taker_buy_base": 215946.6, "taker_buy_quote": 2128.484472 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00983, "high": 0.00993, "low": 0.00975, "close": 0.00978, "volume": 4224510.9, "close_time": 1771721999999, "quote_volume": 41641.317676, "trades": 315, "taker_buy_base": 2565983.1, "taker_buy_quote": 25313.947446 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.00979, "high": 0.00981, "low": 0.00979, "close": 0.0098, "volume": 286670.4, "close_time": 1771725599999, "quote_volume": 2808.999308, "trades": 48, "taker_buy_base": 117419.0, "taker_buy_quote": 1150.856351 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.00979, "high": 0.00981, "low": 0.0097, "close": 0.00971, "volume": 920029.6, "close_time": 1771729199999, "quote_volume": 8963.494654, "trades": 125, "taker_buy_base": 297519.1, "taker_buy_quote": 2901.631613 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.00972, "high": 0.00979, "low": 0.00968, "close": 0.00977, "volume": 1874206.6, "close_time": 1771732799999, "quote_volume": 18203.288565, "trades": 176, "taker_buy_base": 894785.2, "taker_buy_quote": 8695.903172 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00978, "high": 0.0098, "low": 0.00976, "close": 0.00978, "volume": 330882.9, "close_time": 1771736399999, "quote_volume": 3234.794829, "trades": 50, "taker_buy_base": 161907.2, "taker_buy_quote": 1583.050868 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.00978, "high": 0.0098, "low": 0.00973, "close": 0.00974, "volume": 712479.1, "close_time": 1771739999999, "quote_volume": 6954.96735, "trades": 112, "taker_buy_base": 314382.8, "taker_buy_quote": 3068.732053 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.00974, "high": 0.00979, "low": 0.00972, "close": 0.00978, "volume": 1606679.6, "close_time": 1771743599999, "quote_volume": 15695.675165, "trades": 160, "taker_buy_base": 1173344.8, "taker_buy_quote": 11463.085762 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.00978, "high": 0.00984, "low": 0.00977, "close": 0.00983, "volume": 1201864.7, "close_time": 1771747199999, "quote_volume": 11779.598347, "trades": 74, "taker_buy_base": 508925.9, "taker_buy_quote": 4998.242561 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00983, "high": 0.00983, "low": 0.00976, "close": 0.00981, "volume": 2507176.8, "close_time": 1771750799999, "quote_volume": 24560.202869, "trades": 151, "taker_buy_base": 1278206.7, "taker_buy_quote": 12524.050783 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0098, "high": 0.00988, "low": 0.0098, "close": 0.00988, "volume": 535893.8, "close_time": 1771754399999, "quote_volume": 5262.372502, "trades": 95, "taker_buy_base": 213854.1, "taker_buy_quote": 2099.9706 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.00989, "high": 0.01004, "low": 0.00986, "close": 0.00986, "volume": 3084615.3, "close_time": 1771757999999, "quote_volume": 30665.973733, "trades": 309, "taker_buy_base": 1683035.9, "taker_buy_quote": 16760.066498 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.00987, "high": 0.00988, "low": 0.00982, "close": 0.00984, "volume": 181503.0, "close_time": 1771761599999, "quote_volume": 1788.854509, "trades": 51, "taker_buy_base": 115780.3, "taker_buy_quote": 1141.481438 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00984, "high": 0.00984, "low": 0.00972, "close": 0.00973, "volume": 884721.1, "close_time": 1771765199999, "quote_volume": 8640.315744, "trades": 115, "taker_buy_base": 265382.7, "taker_buy_quote": 2584.955222 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.00973, "high": 0.00975, "low": 0.00967, "close": 0.00969, "volume": 903523.8, "close_time": 1771768799999, "quote_volume": 8777.356549, "trades": 144, "taker_buy_base": 354975.5, "taker_buy_quote": 3446.771874 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0097, "high": 0.0097, "low": 0.00964, "close": 0.00968, "volume": 632621.7, "close_time": 1771772399999, "quote_volume": 6115.585423, "trades": 95, "taker_buy_base": 192291.8, "taker_buy_quote": 1861.466859 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.00968, "high": 0.00975, "low": 0.00964, "close": 0.00972, "volume": 495493.9, "close_time": 1771775999999, "quote_volume": 4799.22718, "trades": 100, "taker_buy_base": 341606.0, "taker_buy_quote": 3309.441134 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00971, "high": 0.00971, "low": 0.00965, "close": 0.00971, "volume": 240714.6, "close_time": 1771779599999, "quote_volume": 2328.946369, "trades": 50, "taker_buy_base": 116524.6, "taker_buy_quote": 1127.085763 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.00971, "high": 0.00973, "low": 0.00965, "close": 0.00969, "volume": 466108.8, "close_time": 1771783199999, "quote_volume": 4515.04652, "trades": 75, "taker_buy_base": 124775.4, "taker_buy_quote": 1210.088728 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.00968, "high": 0.00968, "low": 0.00964, "close": 0.00966, "volume": 1010813.6, "close_time": 1771786799999, "quote_volume": 9751.421742, "trades": 71, "taker_buy_base": 113780.3, "taker_buy_quote": 1099.544877 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.00966, "high": 0.00978, "low": 0.00961, "close": 0.00972, "volume": 6439772.5, "close_time": 1771790399999, "quote_volume": 62557.347731, "trades": 534, "taker_buy_base": 5369898.0, "taker_buy_quote": 52156.700752 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00972, "high": 0.00976, "low": 0.00967, "close": 0.0097, "volume": 2437455.4, "close_time": 1771793999999, "quote_volume": 23684.067994, "trades": 271, "taker_buy_base": 1331375.3, "taker_buy_quote": 12945.930914 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0097, "high": 0.00971, "low": 0.00962, "close": 0.00966, "volume": 973044.2, "close_time": 1771797599999, "quote_volume": 9407.083458, "trades": 119, "taker_buy_base": 503495.5, "taker_buy_quote": 4868.805504 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.00965, "high": 0.0097, "low": 0.00965, "close": 0.0097, "volume": 1282646.2, "close_time": 1771801199999, "quote_volume": 12408.976751, "trades": 123, "taker_buy_base": 423805.7, "taker_buy_quote": 4103.312221 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0097, "high": 0.0097, "low": 0.00963, "close": 0.00967, "volume": 338231.0, "close_time": 1771804799999, "quote_volume": 3274.326059, "trades": 70, "taker_buy_base": 239112.0, "taker_buy_quote": 2314.856415 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00968, "high": 0.00968, "low": 0.00952, "close": 0.00953, "volume": 3030037.5, "close_time": 1771808399999, "quote_volume": 29094.536596, "trades": 271, "taker_buy_base": 1100337.2, "taker_buy_quote": 10544.290602 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.00953, "high": 0.00953, "low": 0.00905, "close": 0.00908, "volume": 12029578.9, "close_time": 1771811999999, "quote_volume": 111275.007434, "trades": 1916, "taker_buy_base": 5121314.6, "taker_buy_quote": 47463.419336 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.00908, "high": 0.00921, "low": 0.00906, "close": 0.00921, "volume": 1396833.5, "close_time": 1771815599999, "quote_volume": 12765.844438, "trades": 232, "taker_buy_base": 793012.6, "taker_buy_quote": 7244.979011 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.00922, "high": 0.00928, "low": 0.0092, "close": 0.00927, "volume": 528871.8, "close_time": 1771819199999, "quote_volume": 4882.679912, "trades": 100, "taker_buy_base": 257582.7, "taker_buy_quote": 2378.745457 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00927, "high": 0.00929, "low": 0.00923, "close": 0.00926, "volume": 707575.6, "close_time": 1771822799999, "quote_volume": 6549.916193, "trades": 109, "taker_buy_base": 553775.2, "taker_buy_quote": 5125.262137 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.00926, "high": 0.00938, "low": 0.00926, "close": 0.00936, "volume": 859155.5, "close_time": 1771826399999, "quote_volume": 8030.311856, "trades": 128, "taker_buy_base": 482635.9, "taker_buy_quote": 4509.911361 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.00936, "high": 0.00949, "low": 0.00935, "close": 0.00945, "volume": 1972114.1, "close_time": 1771829999999, "quote_volume": 18630.391704, "trades": 212, "taker_buy_base": 788476.6, "taker_buy_quote": 7455.060146 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.00945, "high": 0.0095, "low": 0.00944, "close": 0.00946, "volume": 709162.3, "close_time": 1771833599999, "quote_volume": 6709.645939, "trades": 109, "taker_buy_base": 479422.6, "taker_buy_quote": 4536.343403 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00943, "high": 0.00946, "low": 0.00935, "close": 0.00938, "volume": 575490.3, "close_time": 1771837199999, "quote_volume": 5415.67108, "trades": 173, "taker_buy_base": 169326.6, "taker_buy_quote": 1591.43818 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.00938, "high": 0.00946, "low": 0.00934, "close": 0.00943, "volume": 1078190.4, "close_time": 1771840799999, "quote_volume": 10142.271196, "trades": 228, "taker_buy_base": 373849.0, "taker_buy_quote": 3514.777922 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.00944, "high": 0.00946, "low": 0.0094, "close": 0.00941, "volume": 596023.0, "close_time": 1771844399999, "quote_volume": 5620.642882, "trades": 167, "taker_buy_base": 270055.8, "taker_buy_quote": 2547.641916 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.00941, "high": 0.00943, "low": 0.00937, "close": 0.00939, "volume": 948989.4, "close_time": 1771847999999, "quote_volume": 8927.82114, "trades": 200, "taker_buy_base": 360203.3, "taker_buy_quote": 3387.074662 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00939, "high": 0.00951, "low": 0.00938, "close": 0.00948, "volume": 392087.4, "close_time": 1771851599999, "quote_volume": 3704.106777, "trades": 174, "taker_buy_base": 194756.8, "taker_buy_quote": 1837.711835 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.00948, "high": 0.00949, "low": 0.00939, "close": 0.0094, "volume": 797636.9, "close_time": 1771855199999, "quote_volume": 7531.100178, "trades": 198, "taker_buy_base": 444649.5, "taker_buy_quote": 4201.606081 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0094, "high": 0.00943, "low": 0.00933, "close": 0.00938, "volume": 1790627.3, "close_time": 1771858799999, "quote_volume": 16784.459287, "trades": 300, "taker_buy_base": 548331.8, "taker_buy_quote": 5139.878175 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.00938, "high": 0.00941, "low": 0.0093, "close": 0.00932, "volume": 1975207.0, "close_time": 1771862399999, "quote_volume": 18468.450015, "trades": 325, "taker_buy_base": 1049930.6, "taker_buy_quote": 9821.987255 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00931, "high": 0.00936, "low": 0.00925, "close": 0.00926, "volume": 840107.2, "close_time": 1771865999999, "quote_volume": 7813.711314, "trades": 243, "taker_buy_base": 232470.5, "taker_buy_quote": 2164.582721 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.00927, "high": 0.00934, "low": 0.00913, "close": 0.00926, "volume": 2863109.5, "close_time": 1771869599999, "quote_volume": 26516.618881, "trades": 428, "taker_buy_base": 1881077.7, "taker_buy_quote": 17443.034571 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.00927, "high": 0.00932, "low": 0.00921, "close": 0.00921, "volume": 804236.1, "close_time": 1771873199999, "quote_volume": 7451.563296, "trades": 226, "taker_buy_base": 452393.4, "taker_buy_quote": 4194.16289 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.00921, "high": 0.00922, "low": 0.00915, "close": 0.00917, "volume": 1308847.2, "close_time": 1771876799999, "quote_volume": 12013.682613, "trades": 265, "taker_buy_base": 336495.0, "taker_buy_quote": 3092.692132 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00916, "high": 0.00923, "low": 0.00912, "close": 0.00922, "volume": 3095471.5, "close_time": 1771880399999, "quote_volume": 28393.872539, "trades": 360, "taker_buy_base": 2381638.2, "taker_buy_quote": 21852.226264 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.00923, "high": 0.00925, "low": 0.00917, "close": 0.0092, "volume": 759092.7, "close_time": 1771883999999, "quote_volume": 6989.169724, "trades": 197, "taker_buy_base": 462549.2, "taker_buy_quote": 4260.557792 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.00921, "high": 0.00929, "low": 0.00921, "close": 0.00925, "volume": 274987.3, "close_time": 1771887599999, "quote_volume": 2547.398401, "trades": 137, "taker_buy_base": 113893.1, "taker_buy_quote": 1055.082669 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.00925, "high": 0.00929, "low": 0.00922, "close": 0.00924, "volume": 376606.8, "close_time": 1771891199999, "quote_volume": 3488.468936, "trades": 117, "taker_buy_base": 103734.9, "taker_buy_quote": 960.722869 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00925, "high": 0.00939, "low": 0.00924, "close": 0.00935, "volume": 377013.0, "close_time": 1771894799999, "quote_volume": 3514.234093, "trades": 132, "taker_buy_base": 225976.6, "taker_buy_quote": 2104.730107 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.00935, "high": 0.00937, "low": 0.00916, "close": 0.0093, "volume": 1786908.4, "close_time": 1771898399999, "quote_volume": 16586.68664, "trades": 401, "taker_buy_base": 731418.0, "taker_buy_quote": 6802.178529 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.00929, "high": 0.00932, "low": 0.00922, "close": 0.00924, "volume": 1058006.1, "close_time": 1771901999999, "quote_volume": 9798.807646, "trades": 209, "taker_buy_base": 209888.0, "taker_buy_quote": 1947.906649 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.00924, "high": 0.00924, "low": 0.00917, "close": 0.00922, "volume": 589907.1, "close_time": 1771905599999, "quote_volume": 5430.335386, "trades": 218, "taker_buy_base": 267320.8, "taker_buy_quote": 2459.844253 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00923, "high": 0.00925, "low": 0.00916, "close": 0.00917, "volume": 701771.3, "close_time": 1771909199999, "quote_volume": 6467.163978, "trades": 205, "taker_buy_base": 311816.2, "taker_buy_quote": 2876.369461 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.00917, "high": 0.0092, "low": 0.0091, "close": 0.00918, "volume": 1278076.9, "close_time": 1771912799999, "quote_volume": 11665.789089, "trades": 208, "taker_buy_base": 243483.5, "taker_buy_quote": 2225.264184 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.00917, "high": 0.00921, "low": 0.00908, "close": 0.00909, "volume": 2307015.3, "close_time": 1771916399999, "quote_volume": 21127.924062, "trades": 261, "taker_buy_base": 266300.9, "taker_buy_quote": 2432.372045 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0091, "high": 0.00913, "low": 0.00908, "close": 0.00912, "volume": 858019.2, "close_time": 1771919999999, "quote_volume": 7820.333152, "trades": 165, "taker_buy_base": 693278.3, "taker_buy_quote": 6320.288975 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00912, "high": 0.00918, "low": 0.00909, "close": 0.00917, "volume": 361654.4, "close_time": 1771923599999, "quote_volume": 3305.481451, "trades": 85, "taker_buy_base": 188859.0, "taker_buy_quote": 1725.323723 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.00917, "high": 0.00917, "low": 0.00908, "close": 0.00915, "volume": 1011877.6, "close_time": 1771927199999, "quote_volume": 9234.71974, "trades": 128, "taker_buy_base": 621480.2, "taker_buy_quote": 5671.22628 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.00916, "high": 0.0092, "low": 0.00912, "close": 0.00916, "volume": 1458916.9, "close_time": 1771930799999, "quote_volume": 13380.281067, "trades": 169, "taker_buy_base": 1141525.6, "taker_buy_quote": 10470.24557 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.00917, "high": 0.00917, "low": 0.00906, "close": 0.00909, "volume": 2934066.1, "close_time": 1771934399999, "quote_volume": 26726.989633, "trades": 245, "taker_buy_base": 430919.2, "taker_buy_quote": 3929.336788 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00909, "high": 0.00917, "low": 0.00908, "close": 0.00911, "volume": 903554.3, "close_time": 1771937999999, "quote_volume": 8250.79505, "trades": 100, "taker_buy_base": 355490.4, "taker_buy_quote": 3244.779485 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.00912, "high": 0.00912, "low": 0.00899, "close": 0.0091, "volume": 1822361.7, "close_time": 1771941599999, "quote_volume": 16513.970044, "trades": 217, "taker_buy_base": 792553.9, "taker_buy_quote": 7190.317427 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.00909, "high": 0.00916, "low": 0.00899, "close": 0.00915, "volume": 2135926.5, "close_time": 1771945199999, "quote_volume": 19409.948028, "trades": 293, "taker_buy_base": 1022563.2, "taker_buy_quote": 9273.291318 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.00915, "high": 0.00925, "low": 0.00912, "close": 0.00915, "volume": 2578652.1, "close_time": 1771948799999, "quote_volume": 23673.540562, "trades": 321, "taker_buy_base": 1126636.9, "taker_buy_quote": 10338.457478 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00916, "high": 0.00923, "low": 0.00908, "close": 0.00914, "volume": 2409009.5, "close_time": 1771952399999, "quote_volume": 22024.228267, "trades": 315, "taker_buy_base": 1524394.0, "taker_buy_quote": 13946.769528 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.00914, "high": 0.00919, "low": 0.00912, "close": 0.00915, "volume": 2416745.6, "close_time": 1771955999999, "quote_volume": 22123.749157, "trades": 375, "taker_buy_base": 1513404.2, "taker_buy_quote": 13861.558637 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.00914, "high": 0.00917, "low": 0.00907, "close": 0.00911, "volume": 679552.7, "close_time": 1771959599999, "quote_volume": 6191.457618, "trades": 213, "taker_buy_base": 265949.0, "taker_buy_quote": 2422.846844 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.00911, "high": 0.00914, "low": 0.00908, "close": 0.00912, "volume": 1611211.0, "close_time": 1771963199999, "quote_volume": 14671.606433, "trades": 345, "taker_buy_base": 1016248.1, "taker_buy_quote": 9255.003035 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00913, "high": 0.00928, "low": 0.00911, "close": 0.00919, "volume": 3838642.9, "close_time": 1771966799999, "quote_volume": 35279.278785, "trades": 595, "taker_buy_base": 2130433.8, "taker_buy_quote": 19564.970204 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.00919, "high": 0.00919, "low": 0.00911, "close": 0.00913, "volume": 1455589.6, "close_time": 1771970399999, "quote_volume": 13312.335164, "trades": 403, "taker_buy_base": 767463.2, "taker_buy_quote": 7017.111173 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.00913, "high": 0.00917, "low": 0.00908, "close": 0.00912, "volume": 644178.6, "close_time": 1771973999999, "quote_volume": 5881.473277, "trades": 264, "taker_buy_base": 277572.9, "taker_buy_quote": 2535.190663 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.00912, "high": 0.00918, "low": 0.00908, "close": 0.00913, "volume": 1832362.1, "close_time": 1771977599999, "quote_volume": 16729.477441, "trades": 408, "taker_buy_base": 1300360.2, "taker_buy_quote": 11874.524804 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00914, "high": 0.00921, "low": 0.00912, "close": 0.0092, "volume": 973575.4, "close_time": 1771981199999, "quote_volume": 8902.40392, "trades": 263, "taker_buy_base": 203047.7, "taker_buy_quote": 1861.368437 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0092, "high": 0.00945, "low": 0.00918, "close": 0.0094, "volume": 2707609.2, "close_time": 1771984799999, "quote_volume": 25352.13116, "trades": 561, "taker_buy_base": 1306161.2, "taker_buy_quote": 12233.850011 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.00941, "high": 0.00944, "low": 0.00937, "close": 0.00937, "volume": 753437.9, "close_time": 1771988399999, "quote_volume": 7082.319405, "trades": 252, "taker_buy_base": 298141.1, "taker_buy_quote": 2804.520314 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.00937, "high": 0.00937, "low": 0.00924, "close": 0.00925, "volume": 1365293.5, "close_time": 1771991999999, "quote_volume": 12693.459603, "trades": 299, "taker_buy_base": 298007.1, "taker_buy_quote": 2767.003195 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00925, "high": 0.00935, "low": 0.00919, "close": 0.00931, "volume": 2520018.8, "close_time": 1771995599999, "quote_volume": 23328.990441, "trades": 313, "taker_buy_base": 1418107.3, "taker_buy_quote": 13135.680603 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.00931, "high": 0.00933, "low": 0.00923, "close": 0.00929, "volume": 956598.9, "close_time": 1771999199999, "quote_volume": 8892.325043, "trades": 121, "taker_buy_base": 692275.9, "taker_buy_quote": 6436.253102 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.00929, "high": 0.00934, "low": 0.00929, "close": 0.0093, "volume": 488081.3, "close_time": 1772002799999, "quote_volume": 4543.952089, "trades": 79, "taker_buy_base": 234818.8, "taker_buy_quote": 2186.323229 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0093, "high": 0.00936, "low": 0.00927, "close": 0.00935, "volume": 375157.2, "close_time": 1772006399999, "quote_volume": 3498.6856, "trades": 77, "taker_buy_base": 235874.3, "taker_buy_quote": 2198.699836 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00935, "high": 0.0094, "low": 0.00931, "close": 0.0094, "volume": 1167189.8, "close_time": 1772009999999, "quote_volume": 10898.92875, "trades": 112, "taker_buy_base": 736938.4, "taker_buy_quote": 6886.486121 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0094, "high": 0.00943, "low": 0.00936, "close": 0.00942, "volume": 472935.9, "close_time": 1772013599999, "quote_volume": 4446.878985, "trades": 89, "taker_buy_base": 227610.9, "taker_buy_quote": 2142.612368 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.00943, "high": 0.00944, "low": 0.00939, "close": 0.00943, "volume": 395662.6, "close_time": 1772017199999, "quote_volume": 3726.569448, "trades": 87, "taker_buy_base": 149416.5, "taker_buy_quote": 1407.300145 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.00941, "high": 0.0095, "low": 0.00936, "close": 0.00948, "volume": 1068649.9, "close_time": 1772020799999, "quote_volume": 10089.019795, "trades": 158, "taker_buy_base": 651360.7, "taker_buy_quote": 6159.864991 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00947, "high": 0.00955, "low": 0.00943, "close": 0.00953, "volume": 1697564.7, "close_time": 1772024399999, "quote_volume": 16161.413507, "trades": 172, "taker_buy_base": 649354.1, "taker_buy_quote": 6166.978315 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.00954, "high": 0.00966, "low": 0.00953, "close": 0.00959, "volume": 3502343.1, "close_time": 1772027999999, "quote_volume": 33616.664875, "trades": 290, "taker_buy_base": 2466411.3, "taker_buy_quote": 23679.137094 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0096, "high": 0.0097, "low": 0.0096, "close": 0.0097, "volume": 5354445.4, "close_time": 1772031599999, "quote_volume": 51598.890777, "trades": 302, "taker_buy_base": 1394933.6, "taker_buy_quote": 13454.566935 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.00971, "high": 0.00978, "low": 0.00966, "close": 0.00973, "volume": 2876451.8, "close_time": 1772035199999, "quote_volume": 27915.40819, "trades": 287, "taker_buy_base": 1485393.8, "taker_buy_quote": 14384.744774 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00974, "high": 0.0098, "low": 0.00974, "close": 0.00978, "volume": 2361778.4, "close_time": 1772038799999, "quote_volume": 23061.163443, "trades": 280, "taker_buy_base": 794088.6, "taker_buy_quote": 7756.923354 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.00978, "high": 0.00988, "low": 0.00976, "close": 0.00986, "volume": 2540371.9, "close_time": 1772042399999, "quote_volume": 24932.6273, "trades": 342, "taker_buy_base": 1321218.3, "taker_buy_quote": 12978.507322 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.00986, "high": 0.00989, "low": 0.00981, "close": 0.00988, "volume": 2077561.2, "close_time": 1772045999999, "quote_volume": 20510.085801, "trades": 255, "taker_buy_base": 808956.9, "taker_buy_quote": 7983.83523 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.00987, "high": 0.00988, "low": 0.00982, "close": 0.00987, "volume": 2101648.2, "close_time": 1772049599999, "quote_volume": 20699.840836, "trades": 274, "taker_buy_base": 777860.3, "taker_buy_quote": 7667.282156 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00988, "high": 0.00992, "low": 0.00982, "close": 0.00989, "volume": 1869628.8, "close_time": 1772053199999, "quote_volume": 18457.182778, "trades": 237, "taker_buy_base": 690117.0, "taker_buy_quote": 6808.436103 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0099, "high": 0.01, "low": 0.00985, "close": 0.00997, "volume": 3403059.7, "close_time": 1772056799999, "quote_volume": 33708.531842, "trades": 432, "taker_buy_base": 1921404.0, "taker_buy_quote": 19039.793343 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.00997, "high": 0.01002, "low": 0.00985, "close": 0.00987, "volume": 4368644.9, "close_time": 1772060399999, "quote_volume": 43352.072497, "trades": 502, "taker_buy_base": 2617221.5, "taker_buy_quote": 25980.125162 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.00987, "high": 0.00993, "low": 0.00967, "close": 0.00976, "volume": 1999915.3, "close_time": 1772063999999, "quote_volume": 19508.855686, "trades": 372, "taker_buy_base": 758225.4, "taker_buy_quote": 7403.702009 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00977, "high": 0.00983, "low": 0.00971, "close": 0.00977, "volume": 1291609.1, "close_time": 1772067599999, "quote_volume": 12635.797246, "trades": 278, "taker_buy_base": 555102.3, "taker_buy_quote": 5430.904851 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.00976, "high": 0.00981, "low": 0.00973, "close": 0.00975, "volume": 1721547.0, "close_time": 1772071199999, "quote_volume": 16811.129556, "trades": 293, "taker_buy_base": 813989.4, "taker_buy_quote": 7948.783882 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.00974, "high": 0.00979, "low": 0.00965, "close": 0.00979, "volume": 1477003.3, "close_time": 1772074799999, "quote_volume": 14329.059553, "trades": 218, "taker_buy_base": 484672.4, "taker_buy_quote": 4703.09784 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.00979, "high": 0.00981, "low": 0.00975, "close": 0.00975, "volume": 414781.3, "close_time": 1772078399999, "quote_volume": 4060.748117, "trades": 99, "taker_buy_base": 212674.0, "taker_buy_quote": 2082.724456 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00974, "high": 0.00981, "low": 0.00973, "close": 0.00979, "volume": 541620.9, "close_time": 1772081999999, "quote_volume": 5288.785602, "trades": 132, "taker_buy_base": 285756.3, "taker_buy_quote": 2790.208671 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.00979, "high": 0.00979, "low": 0.00966, "close": 0.0097, "volume": 690066.1, "close_time": 1772085599999, "quote_volume": 6707.074937, "trades": 145, "taker_buy_base": 259978.9, "taker_buy_quote": 2526.942136 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.00969, "high": 0.00973, "low": 0.00965, "close": 0.00965, "volume": 1136911.7, "close_time": 1772089199999, "quote_volume": 11007.743869, "trades": 168, "taker_buy_base": 652610.6, "taker_buy_quote": 6317.63581 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.00966, "high": 0.0097, "low": 0.00965, "close": 0.00969, "volume": 689581.9, "close_time": 1772092799999, "quote_volume": 6675.345032, "trades": 134, "taker_buy_base": 466371.0, "taker_buy_quote": 4515.310919 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0097, "high": 0.0098, "low": 0.00967, "close": 0.00967, "volume": 1601643.7, "close_time": 1772096399999, "quote_volume": 15583.304821, "trades": 203, "taker_buy_base": 665951.3, "taker_buy_quote": 6486.199084 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.00966, "high": 0.00978, "low": 0.00965, "close": 0.00976, "volume": 1799497.7, "close_time": 1772099999999, "quote_volume": 17527.063198, "trades": 191, "taker_buy_base": 1149019.7, "taker_buy_quote": 11182.728136 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.00975, "high": 0.00975, "low": 0.00961, "close": 0.00963, "volume": 1032306.7, "close_time": 1772103599999, "quote_volume": 9988.768153, "trades": 131, "taker_buy_base": 198417.4, "taker_buy_quote": 1916.915408 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.00964, "high": 0.00972, "low": 0.00963, "close": 0.00969, "volume": 2104678.6, "close_time": 1772107199999, "quote_volume": 20350.026725, "trades": 245, "taker_buy_base": 1133884.9, "taker_buy_quote": 10964.60669 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0097, "high": 0.00971, "low": 0.00966, "close": 0.00971, "volume": 1018968.6, "close_time": 1772110799999, "quote_volume": 9866.166438, "trades": 135, "taker_buy_base": 545077.4, "taker_buy_quote": 5276.809913 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0097, "high": 0.00973, "low": 0.00967, "close": 0.00969, "volume": 553877.6, "close_time": 1772114399999, "quote_volume": 5372.802483, "trades": 76, "taker_buy_base": 393603.2, "taker_buy_quote": 3818.112351 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.00969, "high": 0.00969, "low": 0.00953, "close": 0.00961, "volume": 1999121.8, "close_time": 1772117999999, "quote_volume": 19232.641742, "trades": 377, "taker_buy_base": 767765.0, "taker_buy_quote": 7390.409265 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.00961, "high": 0.00982, "low": 0.00944, "close": 0.00957, "volume": 15325804.0, "close_time": 1772121599999, "quote_volume": 147788.697736, "trades": 1434, "taker_buy_base": 8819905.0, "taker_buy_quote": 85201.794811 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00957, "high": 0.00958, "low": 0.00929, "close": 0.00933, "volume": 8448424.0, "close_time": 1772125199999, "quote_volume": 79431.370717, "trades": 611, "taker_buy_base": 4492742.8, "taker_buy_quote": 42258.6299 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.00932, "high": 0.0094, "low": 0.0093, "close": 0.00935, "volume": 2449363.3, "close_time": 1772128799999, "quote_volume": 22856.695857, "trades": 195, "taker_buy_base": 1854987.1, "taker_buy_quote": 17298.785052 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.00935, "high": 0.00949, "low": 0.00932, "close": 0.00949, "volume": 1125551.3, "close_time": 1772132399999, "quote_volume": 10574.945298, "trades": 171, "taker_buy_base": 618406.7, "taker_buy_quote": 5801.181776 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0095, "high": 0.00962, "low": 0.0095, "close": 0.00956, "volume": 3266719.0, "close_time": 1772135999999, "quote_volume": 31237.395505, "trades": 429, "taker_buy_base": 1833216.3, "taker_buy_quote": 17525.362829 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00954, "high": 0.00957, "low": 0.00947, "close": 0.00949, "volume": 777530.3, "close_time": 1772139599999, "quote_volume": 7400.035813, "trades": 136, "taker_buy_base": 392056.8, "taker_buy_quote": 3730.622941 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.00948, "high": 0.00951, "low": 0.00946, "close": 0.00948, "volume": 759717.2, "close_time": 1772143199999, "quote_volume": 7204.457468, "trades": 101, "taker_buy_base": 345425.2, "taker_buy_quote": 3275.554543 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.00948, "high": 0.00951, "low": 0.00944, "close": 0.00951, "volume": 384543.4, "close_time": 1772146799999, "quote_volume": 3646.814839, "trades": 66, "taker_buy_base": 273287.1, "taker_buy_quote": 2591.739255 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.00949, "high": 0.00952, "low": 0.00948, "close": 0.00949, "volume": 308519.2, "close_time": 1772150399999, "quote_volume": 2932.464091, "trades": 58, "taker_buy_base": 53632.6, "taker_buy_quote": 509.880557 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0095, "high": 0.00951, "low": 0.00942, "close": 0.00946, "volume": 894189.0, "close_time": 1772153999999, "quote_volume": 8464.466457, "trades": 161, "taker_buy_base": 485013.3, "taker_buy_quote": 4592.427989 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.00946, "high": 0.00947, "low": 0.00942, "close": 0.00947, "volume": 1069872.6, "close_time": 1772157599999, "quote_volume": 10117.541227, "trades": 172, "taker_buy_base": 554777.3, "taker_buy_quote": 5246.791851 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.00947, "high": 0.00953, "low": 0.00947, "close": 0.00951, "volume": 1335547.8, "close_time": 1772161199999, "quote_volume": 12694.404728, "trades": 143, "taker_buy_base": 326847.2, "taker_buy_quote": 3105.16554 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.00951, "high": 0.00955, "low": 0.00947, "close": 0.00953, "volume": 631109.1, "close_time": 1772164799999, "quote_volume": 5996.699164, "trades": 150, "taker_buy_base": 353480.9, "taker_buy_quote": 3357.438196 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00953, "high": 0.00967, "low": 0.00953, "close": 0.00961, "volume": 1048963.0, "close_time": 1772168399999, "quote_volume": 10086.137682, "trades": 181, "taker_buy_base": 362279.7, "taker_buy_quote": 3478.816399 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.00962, "high": 0.00965, "low": 0.0096, "close": 0.00962, "volume": 902299.6, "close_time": 1772171999999, "quote_volume": 8686.961636, "trades": 116, "taker_buy_base": 438946.4, "taker_buy_quote": 4228.783759 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.00963, "high": 0.00964, "low": 0.00959, "close": 0.00963, "volume": 310212.7, "close_time": 1772175599999, "quote_volume": 2982.724888, "trades": 78, "taker_buy_base": 178614.5, "taker_buy_quote": 1716.275146 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.00963, "high": 0.00964, "low": 0.00956, "close": 0.00964, "volume": 871834.4, "close_time": 1772179199999, "quote_volume": 8366.828996, "trades": 112, "taker_buy_base": 437449.0, "taker_buy_quote": 4197.341773 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00966, "high": 0.00968, "low": 0.00964, "close": 0.00966, "volume": 835258.6, "close_time": 1772182799999, "quote_volume": 8067.929304, "trades": 114, "taker_buy_base": 626356.2, "taker_buy_quote": 6051.205453 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.00966, "high": 0.00969, "low": 0.00961, "close": 0.00962, "volume": 1363713.0, "close_time": 1772186399999, "quote_volume": 13149.361131, "trades": 183, "taker_buy_base": 656136.3, "taker_buy_quote": 6329.872575 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.00961, "high": 0.00962, "low": 0.00948, "close": 0.00952, "volume": 1670336.4, "close_time": 1772189999999, "quote_volume": 15936.774094, "trades": 254, "taker_buy_base": 441135.7, "taker_buy_quote": 4209.828243 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.00953, "high": 0.00962, "low": 0.00941, "close": 0.00947, "volume": 1533024.3, "close_time": 1772193599999, "quote_volume": 14557.279478, "trades": 309, "taker_buy_base": 819062.9, "taker_buy_quote": 7782.949187 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00947, "high": 0.00957, "low": 0.00946, "close": 0.00952, "volume": 3476023.4, "close_time": 1772197199999, "quote_volume": 33082.418502, "trades": 305, "taker_buy_base": 2088949.6, "taker_buy_quote": 19904.458658 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.00953, "high": 0.0096, "low": 0.00947, "close": 0.0096, "volume": 2849883.9, "close_time": 1772200799999, "quote_volume": 27172.367832, "trades": 356, "taker_buy_base": 705937.9, "taker_buy_quote": 6735.346909 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.00961, "high": 0.00961, "low": 0.00948, "close": 0.0095, "volume": 1373234.4, "close_time": 1772204399999, "quote_volume": 13097.804476, "trades": 216, "taker_buy_base": 263580.7, "taker_buy_quote": 2518.379118 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0095, "high": 0.00957, "low": 0.00949, "close": 0.00952, "volume": 710461.2, "close_time": 1772207999999, "quote_volume": 6773.67095, "trades": 204, "taker_buy_base": 357553.5, "taker_buy_quote": 3410.978606 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00953, "high": 0.00955, "low": 0.00946, "close": 0.00947, "volume": 1330633.1, "close_time": 1772211599999, "quote_volume": 12639.16886, "trades": 191, "taker_buy_base": 227889.4, "taker_buy_quote": 2166.43325 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.00948, "high": 0.00977, "low": 0.00942, "close": 0.00976, "volume": 7201391.5, "close_time": 1772215199999, "quote_volume": 69369.926809, "trades": 576, "taker_buy_base": 5459209.0, "taker_buy_quote": 52657.899031 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.00977, "high": 0.01068, "low": 0.00972, "close": 0.00982, "volume": 96075804.0, "close_time": 1772218799999, "quote_volume": 974663.839307, "trades": 13607, "taker_buy_base": 51448531.1, "taker_buy_quote": 521731.348716 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.00981, "high": 0.00989, "low": 0.00971, "close": 0.00973, "volume": 9871105.6, "close_time": 1772222399999, "quote_volume": 96516.11307, "trades": 1287, "taker_buy_base": 4937658.5, "taker_buy_quote": 48274.330109 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00972, "high": 0.00976, "low": 0.0096, "close": 0.00962, "volume": 8197067.0, "close_time": 1772225999999, "quote_volume": 79307.426261, "trades": 764, "taker_buy_base": 2996615.1, "taker_buy_quote": 29031.503005 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.00962, "high": 0.00963, "low": 0.00945, "close": 0.00956, "volume": 5821818.4, "close_time": 1772229599999, "quote_volume": 55469.196263, "trades": 577, "taker_buy_base": 2649111.8, "taker_buy_quote": 25252.315824 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.00957, "high": 0.00962, "low": 0.00944, "close": 0.00959, "volume": 6838497.3, "close_time": 1772233199999, "quote_volume": 65217.176926, "trades": 649, "taker_buy_base": 3510520.2, "taker_buy_quote": 33546.413736 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0096, "high": 0.00969, "low": 0.00959, "close": 0.00962, "volume": 4334350.6, "close_time": 1772236799999, "quote_volume": 41778.859303, "trades": 287, "taker_buy_base": 1998020.1, "taker_buy_quote": 19262.506332 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00962, "high": 0.00969, "low": 0.00955, "close": 0.00967, "volume": 1134976.8, "close_time": 1772240399999, "quote_volume": 10903.963105, "trades": 173, "taker_buy_base": 520465.2, "taker_buy_quote": 4999.320279 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.00967, "high": 0.00969, "low": 0.00959, "close": 0.0096, "volume": 1996407.2, "close_time": 1772243999999, "quote_volume": 19237.898771, "trades": 192, "taker_buy_base": 844992.8, "taker_buy_quote": 8149.503463 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0096, "high": 0.00978, "low": 0.0096, "close": 0.00969, "volume": 6626350.1, "close_time": 1772247599999, "quote_volume": 64258.294314, "trades": 541, "taker_buy_base": 3939576.4, "taker_buy_quote": 38196.885166 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.00968, "high": 0.00972, "low": 0.0096, "close": 0.00963, "volume": 1705682.5, "close_time": 1772251199999, "quote_volume": 16481.490025, "trades": 142, "taker_buy_base": 511202.0, "taker_buy_quote": 4934.442693 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00963, "high": 0.00964, "low": 0.00946, "close": 0.00953, "volume": 3188633.0, "close_time": 1772254799999, "quote_volume": 30369.534079, "trades": 309, "taker_buy_base": 1204825.0, "taker_buy_quote": 11455.928531 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.00954, "high": 0.00955, "low": 0.00946, "close": 0.00948, "volume": 989676.7, "close_time": 1772258399999, "quote_volume": 9399.769245, "trades": 97, "taker_buy_base": 107229.9, "taker_buy_quote": 1021.345436 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.00948, "high": 0.0095, "low": 0.00895, "close": 0.00896, "volume": 12998228.5, "close_time": 1772261999999, "quote_volume": 119617.808297, "trades": 1332, "taker_buy_base": 5268457.4, "taker_buy_quote": 48435.666763 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.00896, "high": 0.00916, "low": 0.00889, "close": 0.00902, "volume": 7648836.9, "close_time": 1772265599999, "quote_volume": 69122.041781, "trades": 854, "taker_buy_base": 3170872.9, "taker_buy_quote": 28635.171372 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00902, "high": 0.00902, "low": 0.00883, "close": 0.00884, "volume": 1769369.7, "close_time": 1772269199999, "quote_volume": 15771.703907, "trades": 332, "taker_buy_base": 514493.6, "taker_buy_quote": 4585.253373 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.00886, "high": 0.0089, "low": 0.00878, "close": 0.0088, "volume": 2667515.0, "close_time": 1772272799999, "quote_volume": 23535.118361, "trades": 335, "taker_buy_base": 1439392.0, "taker_buy_quote": 12702.450131 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0088, "high": 0.00892, "low": 0.00877, "close": 0.00887, "volume": 2795968.1, "close_time": 1772276399999, "quote_volume": 24753.884884, "trades": 301, "taker_buy_base": 1490845.5, "taker_buy_quote": 13191.485784 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.00887, "high": 0.00894, "low": 0.00887, "close": 0.00887, "volume": 2545619.2, "close_time": 1772279999999, "quote_volume": 22678.756133, "trades": 263, "taker_buy_base": 1699688.5, "taker_buy_quote": 15146.824448 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00887, "high": 0.0089, "low": 0.00883, "close": 0.00888, "volume": 1099368.7, "close_time": 1772283599999, "quote_volume": 9747.897867, "trades": 187, "taker_buy_base": 430794.5, "taker_buy_quote": 3819.017978 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0089, "high": 0.0091, "low": 0.00884, "close": 0.00906, "volume": 2326333.1, "close_time": 1772287199999, "quote_volume": 20889.909696, "trades": 449, "taker_buy_base": 1229049.1, "taker_buy_quote": 11063.255976 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.00908, "high": 0.00912, "low": 0.00899, "close": 0.009, "volume": 1670676.1, "close_time": 1772290799999, "quote_volume": 15117.097721, "trades": 307, "taker_buy_base": 594210.5, "taker_buy_quote": 5369.162426 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.00901, "high": 0.00908, "low": 0.00896, "close": 0.00904, "volume": 1817964.0, "close_time": 1772294399999, "quote_volume": 16393.428455, "trades": 180, "taker_buy_base": 488085.5, "taker_buy_quote": 4408.0619 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00904, "high": 0.00907, "low": 0.00897, "close": 0.00904, "volume": 1830207.6, "close_time": 1772297999999, "quote_volume": 16512.325953, "trades": 241, "taker_buy_base": 587269.1, "taker_buy_quote": 5298.602161 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.00904, "high": 0.00907, "low": 0.00897, "close": 0.00905, "volume": 1718249.6, "close_time": 1772301599999, "quote_volume": 15488.839303, "trades": 199, "taker_buy_base": 436465.5, "taker_buy_quote": 3937.747445 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.00905, "high": 0.00917, "low": 0.00904, "close": 0.00915, "volume": 3317335.3, "close_time": 1772305199999, "quote_volume": 30186.650645, "trades": 572, "taker_buy_base": 2058830.4, "taker_buy_quote": 18727.273527 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.00914, "high": 0.00932, "low": 0.00912, "close": 0.00929, "volume": 2905187.0, "close_time": 1772308799999, "quote_volume": 26816.808046, "trades": 500, "taker_buy_base": 1473847.1, "taker_buy_quote": 13596.309685 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.00929, "high": 0.00948, "low": 0.00928, "close": 0.00947, "volume": 4094155.3, "close_time": 1772312399999, "quote_volume": 38405.931224, "trades": 642, "taker_buy_base": 2494683.6, "taker_buy_quote": 23409.120699 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.00948, "high": 0.00949, "low": 0.00937, "close": 0.0094, "volume": 3044383.7, "close_time": 1772315999999, "quote_volume": 28648.354801, "trades": 376, "taker_buy_base": 999180.7, "taker_buy_quote": 9393.217938 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0094, "high": 0.00958, "low": 0.0094, "close": 0.00956, "volume": 3082336.6, "close_time": 1772319599999, "quote_volume": 29254.003688, "trades": 371, "taker_buy_base": 1922926.7, "taker_buy_quote": 18248.809412 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.00955, "high": 0.00968, "low": 0.00951, "close": 0.00968, "volume": 1760314.3, "close_time": 1772323199999, "quote_volume": 16866.815893, "trades": 230, "taker_buy_base": 1268565.6, "taker_buy_quote": 12156.464197 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00969, "high": 0.00973, "low": 0.00959, "close": 0.00961, "volume": 2611122.0, "close_time": 1772326799999, "quote_volume": 25177.982414, "trades": 342, "taker_buy_base": 1107472.5, "taker_buy_quote": 10684.735793 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0096, "high": 0.00977, "low": 0.00948, "close": 0.00975, "volume": 4834884.5, "close_time": 1772330399999, "quote_volume": 46244.795062, "trades": 508, "taker_buy_base": 2189740.6, "taker_buy_quote": 20916.210997 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.00976, "high": 0.00994, "low": 0.00976, "close": 0.00989, "volume": 3379164.6, "close_time": 1772333999999, "quote_volume": 33351.199633, "trades": 460, "taker_buy_base": 1575894.2, "taker_buy_quote": 15539.523316 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.00989, "high": 0.00989, "low": 0.0097, "close": 0.00974, "volume": 1957610.0, "close_time": 1772337599999, "quote_volume": 19171.921339, "trades": 295, "taker_buy_base": 470845.0, "taker_buy_quote": 4603.500539 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00975, "high": 0.00978, "low": 0.00962, "close": 0.00975, "volume": 1697305.0, "close_time": 1772341199999, "quote_volume": 16489.935641, "trades": 270, "taker_buy_base": 712840.6, "taker_buy_quote": 6927.474678 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.00976, "high": 0.00979, "low": 0.0097, "close": 0.00971, "volume": 2039087.9, "close_time": 1772344799999, "quote_volume": 19866.067263, "trades": 256, "taker_buy_base": 1074067.0, "taker_buy_quote": 10463.896596 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.00972, "high": 0.00972, "low": 0.00961, "close": 0.00966, "volume": 2438511.0, "close_time": 1772348399999, "quote_volume": 23530.751669, "trades": 254, "taker_buy_base": 673451.2, "taker_buy_quote": 6503.348363 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.00967, "high": 0.00967, "low": 0.00962, "close": 0.00967, "volume": 486104.8, "close_time": 1772351999999, "quote_volume": 4693.228338, "trades": 100, "taker_buy_base": 365923.0, "taker_buy_quote": 3533.326536 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00968, "high": 0.00968, "low": 0.0095, "close": 0.00953, "volume": 1014419.6, "close_time": 1772355599999, "quote_volume": 9731.546123, "trades": 158, "taker_buy_base": 342511.1, "taker_buy_quote": 3291.530625 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.00954, "high": 0.00959, "low": 0.00949, "close": 0.0095, "volume": 1162978.3, "close_time": 1772359199999, "quote_volume": 11103.542065, "trades": 192, "taker_buy_base": 737317.2, "taker_buy_quote": 7044.101609 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.00951, "high": 0.00956, "low": 0.00946, "close": 0.00956, "volume": 1183313.5, "close_time": 1772362799999, "quote_volume": 11260.429299, "trades": 214, "taker_buy_base": 737660.4, "taker_buy_quote": 7028.999438 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.00956, "high": 0.00957, "low": 0.00952, "close": 0.00956, "volume": 1160569.3, "close_time": 1772366399999, "quote_volume": 11077.739462, "trades": 194, "taker_buy_base": 583768.5, "taker_buy_quote": 5575.303232 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00955, "high": 0.00955, "low": 0.00944, "close": 0.00945, "volume": 945435.8, "close_time": 1772369999999, "quote_volume": 8976.901548, "trades": 144, "taker_buy_base": 434340.9, "taker_buy_quote": 4127.155757 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.00945, "high": 0.00959, "low": 0.00933, "close": 0.00954, "volume": 5678721.6, "close_time": 1772373599999, "quote_volume": 53648.230724, "trades": 618, "taker_buy_base": 3606719.9, "taker_buy_quote": 34104.784755 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.00954, "high": 0.00959, "low": 0.00941, "close": 0.00943, "volume": 1751512.2, "close_time": 1772377199999, "quote_volume": 16621.842207, "trades": 277, "taker_buy_base": 849543.4, "taker_buy_quote": 8053.297439 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.00943, "high": 0.00948, "low": 0.00942, "close": 0.00942, "volume": 1577329.8, "close_time": 1772380799999, "quote_volume": 14907.529411, "trades": 342, "taker_buy_base": 610023.9, "taker_buy_quote": 5766.992865 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00943, "high": 0.00947, "low": 0.00924, "close": 0.00931, "volume": 2193780.2, "close_time": 1772384399999, "quote_volume": 20536.151564, "trades": 338, "taker_buy_base": 1105944.2, "taker_buy_quote": 10330.650579 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.00931, "high": 0.00931, "low": 0.0092, "close": 0.00921, "volume": 1775785.2, "close_time": 1772387999999, "quote_volume": 16396.739445, "trades": 288, "taker_buy_base": 1025025.4, "taker_buy_quote": 9464.795028 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.00921, "high": 0.00933, "low": 0.0092, "close": 0.00927, "volume": 939376.5, "close_time": 1772391599999, "quote_volume": 8712.789684, "trades": 177, "taker_buy_base": 486496.0, "taker_buy_quote": 4509.044289 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.00927, "high": 0.00927, "low": 0.00914, "close": 0.00914, "volume": 2287093.1, "close_time": 1772395199999, "quote_volume": 21021.592542, "trades": 235, "taker_buy_base": 1359544.6, "taker_buy_quote": 12498.963089 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00914, "high": 0.00916, "low": 0.00902, "close": 0.00906, "volume": 7015141.8, "close_time": 1772398799999, "quote_volume": 63743.119611, "trades": 520, "taker_buy_base": 4773288.2, "taker_buy_quote": 43386.629939 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.00906, "high": 0.00918, "low": 0.00902, "close": 0.00913, "volume": 7772299.5, "close_time": 1772402399999, "quote_volume": 70662.880086, "trades": 482, "taker_buy_base": 3209063.2, "taker_buy_quote": 29268.615271 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.00913, "high": 0.00929, "low": 0.00912, "close": 0.00917, "volume": 4225960.1, "close_time": 1772405999999, "quote_volume": 38868.676518, "trades": 551, "taker_buy_base": 2704151.9, "taker_buy_quote": 24875.812184 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.00916, "high": 0.00927, "low": 0.00912, "close": 0.00915, "volume": 4986721.3, "close_time": 1772409599999, "quote_volume": 45862.715293, "trades": 379, "taker_buy_base": 1514579.5, "taker_buy_quote": 13917.658714 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00916, "high": 0.0093, "low": 0.00914, "close": 0.00927, "volume": 2259732.2, "close_time": 1772413199999, "quote_volume": 20788.642762, "trades": 273, "taker_buy_base": 893438.8, "taker_buy_quote": 8218.611364 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.00927, "high": 0.00933, "low": 0.00924, "close": 0.00928, "volume": 1118812.3, "close_time": 1772416799999, "quote_volume": 10386.437143, "trades": 202, "taker_buy_base": 347976.0, "taker_buy_quote": 3230.882823 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.00927, "high": 0.00927, "low": 0.00915, "close": 0.00918, "volume": 4118003.0, "close_time": 1772420399999, "quote_volume": 37816.317276, "trades": 354, "taker_buy_base": 430568.8, "taker_buy_quote": 3953.565869 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.00917, "high": 0.0093, "low": 0.00914, "close": 0.00928, "volume": 3776045.5, "close_time": 1772423999999, "quote_volume": 34870.601396, "trades": 269, "taker_buy_base": 1772636.4, "taker_buy_quote": 16344.576776 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00928, "high": 0.00928, "low": 0.00919, "close": 0.0092, "volume": 997670.7, "close_time": 1772427599999, "quote_volume": 9200.471164, "trades": 151, "taker_buy_base": 159324.4, "taker_buy_quote": 1472.977062 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.00921, "high": 0.00927, "low": 0.00913, "close": 0.00922, "volume": 2269281.3, "close_time": 1772431199999, "quote_volume": 20937.659676, "trades": 210, "taker_buy_base": 1024293.5, "taker_buy_quote": 9456.768874 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0092, "high": 0.00921, "low": 0.00908, "close": 0.00915, "volume": 988040.2, "close_time": 1772434799999, "quote_volume": 9056.25324, "trades": 160, "taker_buy_base": 540619.3, "taker_buy_quote": 4959.540944 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.00914, "high": 0.00921, "low": 0.00907, "close": 0.00914, "volume": 3724423.1, "close_time": 1772438399999, "quote_volume": 33937.993654, "trades": 287, "taker_buy_base": 1510531.9, "taker_buy_quote": 13803.378836 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00914, "high": 0.00917, "low": 0.00906, "close": 0.00916, "volume": 4889965.2, "close_time": 1772441999999, "quote_volume": 44597.752535, "trades": 360, "taker_buy_base": 1926820.6, "taker_buy_quote": 17607.81438 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.00916, "high": 0.00926, "low": 0.00915, "close": 0.00918, "volume": 1370277.3, "close_time": 1772445599999, "quote_volume": 12613.987824, "trades": 203, "taker_buy_base": 579083.5, "taker_buy_quote": 5331.523215 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.00918, "high": 0.00926, "low": 0.00917, "close": 0.00926, "volume": 1049203.7, "close_time": 1772449199999, "quote_volume": 9675.707625, "trades": 147, "taker_buy_base": 716224.1, "taker_buy_quote": 6606.249598 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.00925, "high": 0.00929, "low": 0.00922, "close": 0.00926, "volume": 1745848.4, "close_time": 1772452799999, "quote_volume": 16152.789356, "trades": 164, "taker_buy_base": 736767.5, "taker_buy_quote": 6826.728353 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00927, "high": 0.00929, "low": 0.0092, "close": 0.00923, "volume": 559197.1, "close_time": 1772456399999, "quote_volume": 5172.528394, "trades": 94, "taker_buy_base": 375402.5, "taker_buy_quote": 3474.145318 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.00922, "high": 0.00927, "low": 0.00919, "close": 0.00922, "volume": 824979.3, "close_time": 1772459999999, "quote_volume": 7616.786998, "trades": 122, "taker_buy_base": 360270.5, "taker_buy_quote": 3324.240787 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.00922, "high": 0.00945, "low": 0.00921, "close": 0.00943, "volume": 2732027.1, "close_time": 1772463599999, "quote_volume": 25512.840465, "trades": 317, "taker_buy_base": 882621.0, "taker_buy_quote": 8235.489582 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.00944, "high": 0.00968, "low": 0.00942, "close": 0.00964, "volume": 7239423.2, "close_time": 1772467199999, "quote_volume": 69321.93203, "trades": 649, "taker_buy_base": 2484430.2, "taker_buy_quote": 23805.785802 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00965, "high": 0.00978, "low": 0.00961, "close": 0.0097, "volume": 4217609.1, "close_time": 1772470799999, "quote_volume": 40865.867553, "trades": 408, "taker_buy_base": 1993215.2, "taker_buy_quote": 19309.842234 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.00969, "high": 0.0097, "low": 0.00956, "close": 0.00966, "volume": 1766971.8, "close_time": 1772474399999, "quote_volume": 17047.382406, "trades": 228, "taker_buy_base": 620323.8, "taker_buy_quote": 5986.20773 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.00966, "high": 0.00967, "low": 0.00956, "close": 0.00959, "volume": 2557720.6, "close_time": 1772477999999, "quote_volume": 24584.464866, "trades": 224, "taker_buy_base": 624425.2, "taker_buy_quote": 6007.361241 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.00957, "high": 0.00962, "low": 0.0095, "close": 0.0096, "volume": 3133762.2, "close_time": 1772481599999, "quote_volume": 29984.807132, "trades": 250, "taker_buy_base": 1179822.0, "taker_buy_quote": 11277.999415 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0096, "high": 0.00965, "low": 0.0095, "close": 0.00951, "volume": 2123012.5, "close_time": 1772485199999, "quote_volume": 20256.302634, "trades": 242, "taker_buy_base": 430522.7, "taker_buy_quote": 4109.300755 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0095, "high": 0.00955, "low": 0.00946, "close": 0.00953, "volume": 1691110.1, "close_time": 1772488799999, "quote_volume": 16085.984398, "trades": 183, "taker_buy_base": 370159.1, "taker_buy_quote": 3516.84192 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.00953, "high": 0.00958, "low": 0.00951, "close": 0.00955, "volume": 1524618.2, "close_time": 1772492399999, "quote_volume": 14536.16952, "trades": 157, "taker_buy_base": 404106.6, "taker_buy_quote": 3855.249058 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.00954, "high": 0.00954, "low": 0.00941, "close": 0.00946, "volume": 3547474.7, "close_time": 1772495999999, "quote_volume": 33544.307296, "trades": 317, "taker_buy_base": 2761152.1, "taker_buy_quote": 26099.621018 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00946, "high": 0.00951, "low": 0.00943, "close": 0.00949, "volume": 2199525.1, "close_time": 1772499599999, "quote_volume": 20826.162462, "trades": 292, "taker_buy_base": 1326931.9, "taker_buy_quote": 12563.071982 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.00949, "high": 0.00952, "low": 0.00943, "close": 0.00946, "volume": 1388875.3, "close_time": 1772503199999, "quote_volume": 13174.29232, "trades": 166, "taker_buy_base": 895367.8, "taker_buy_quote": 8495.113452 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.00945, "high": 0.00945, "low": 0.00935, "close": 0.00944, "volume": 2217225.1, "close_time": 1772506799999, "quote_volume": 20859.344707, "trades": 245, "taker_buy_base": 1139052.8, "taker_buy_quote": 10731.802756 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.00945, "high": 0.00948, "low": 0.00939, "close": 0.00947, "volume": 758574.6, "close_time": 1772510399999, "quote_volume": 7160.211393, "trades": 116, "taker_buy_base": 550499.4, "taker_buy_quote": 5198.243347 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00947, "high": 0.0095, "low": 0.00943, "close": 0.00944, "volume": 839692.6, "close_time": 1772513999999, "quote_volume": 7954.028147, "trades": 102, "taker_buy_base": 616293.3, "taker_buy_quote": 5838.271696 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.00944, "high": 0.00955, "low": 0.00943, "close": 0.00947, "volume": 2113051.0, "close_time": 1772517599999, "quote_volume": 20001.387969, "trades": 148, "taker_buy_base": 1816674.1, "taker_buy_quote": 17189.643174 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.00949, "high": 0.00952, "low": 0.00944, "close": 0.00947, "volume": 857588.5, "close_time": 1772521199999, "quote_volume": 8123.487428, "trades": 143, "taker_buy_base": 314813.0, "taker_buy_quote": 2982.495414 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.00946, "high": 0.00954, "low": 0.00946, "close": 0.0095, "volume": 1362937.1, "close_time": 1772524799999, "quote_volume": 12947.21481, "trades": 189, "taker_buy_base": 745990.7, "taker_buy_quote": 7086.518079 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0095, "high": 0.0095, "low": 0.00929, "close": 0.00933, "volume": 2030597.2, "close_time": 1772528399999, "quote_volume": 19058.049677, "trades": 307, "taker_buy_base": 858351.5, "taker_buy_quote": 8057.360363 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.00932, "high": 0.0094, "low": 0.00924, "close": 0.00927, "volume": 3002745.4, "close_time": 1772531999999, "quote_volume": 28027.317054, "trades": 213, "taker_buy_base": 863558.5, "taker_buy_quote": 8058.921631 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.00926, "high": 0.00932, "low": 0.00922, "close": 0.00929, "volume": 2141868.5, "close_time": 1772535599999, "quote_volume": 19853.564083, "trades": 227, "taker_buy_base": 1162443.8, "taker_buy_quote": 10776.798474 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.00929, "high": 0.00932, "low": 0.00925, "close": 0.00932, "volume": 3640097.6, "close_time": 1772539199999, "quote_volume": 33741.050077, "trades": 189, "taker_buy_base": 1181347.5, "taker_buy_quote": 10962.508657 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00932, "high": 0.00946, "low": 0.00932, "close": 0.00934, "volume": 3096151.9, "close_time": 1772542799999, "quote_volume": 29080.19739, "trades": 239, "taker_buy_base": 1945084.9, "taker_buy_quote": 18318.998753 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.00935, "high": 0.00935, "low": 0.00925, "close": 0.00931, "volume": 1587907.4, "close_time": 1772546399999, "quote_volume": 14765.323623, "trades": 274, "taker_buy_base": 417138.1, "taker_buy_quote": 3876.707313 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0093, "high": 0.00938, "low": 0.00921, "close": 0.00926, "volume": 2722235.6, "close_time": 1772549999999, "quote_volume": 25309.0896, "trades": 519, "taker_buy_base": 867907.5, "taker_buy_quote": 8085.961439 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.00926, "high": 0.00941, "low": 0.0092, "close": 0.00936, "volume": 3455687.5, "close_time": 1772553599999, "quote_volume": 32074.352607, "trades": 473, "taker_buy_base": 1593451.4, "taker_buy_quote": 14809.986026 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00936, "high": 0.00953, "low": 0.0093, "close": 0.00945, "volume": 5180868.6, "close_time": 1772557199999, "quote_volume": 48864.727928, "trades": 691, "taker_buy_base": 2188459.7, "taker_buy_quote": 20647.424758 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.00944, "high": 0.00951, "low": 0.00935, "close": 0.00947, "volume": 1883259.4, "close_time": 1772560799999, "quote_volume": 17755.160837, "trades": 338, "taker_buy_base": 754556.4, "taker_buy_quote": 7116.653407 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.00948, "high": 0.00955, "low": 0.00942, "close": 0.00945, "volume": 2017329.6, "close_time": 1772564399999, "quote_volume": 19151.275893, "trades": 300, "taker_buy_base": 785606.3, "taker_buy_quote": 7452.738055 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.00945, "high": 0.0095, "low": 0.00943, "close": 0.00945, "volume": 2831738.6, "close_time": 1772567999999, "quote_volume": 26814.652794, "trades": 325, "taker_buy_base": 2130296.1, "taker_buy_quote": 20175.984191 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00945, "high": 0.00946, "low": 0.00936, "close": 0.00938, "volume": 2175233.1, "close_time": 1772571599999, "quote_volume": 20446.030204, "trades": 242, "taker_buy_base": 834109.9, "taker_buy_quote": 7845.821686 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.00938, "high": 0.00939, "low": 0.0093, "close": 0.00938, "volume": 871454.0, "close_time": 1772575199999, "quote_volume": 8143.644892, "trades": 153, "taker_buy_base": 412895.7, "taker_buy_quote": 3862.967909 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.00938, "high": 0.00948, "low": 0.00938, "close": 0.00944, "volume": 1663338.0, "close_time": 1772578799999, "quote_volume": 15692.909555, "trades": 289, "taker_buy_base": 727738.2, "taker_buy_quote": 6871.087019 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.00944, "high": 0.00951, "low": 0.0094, "close": 0.0094, "volume": 1005647.2, "close_time": 1772582399999, "quote_volume": 9517.901293, "trades": 162, "taker_buy_base": 364042.8, "taker_buy_quote": 3448.739608 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0094, "high": 0.00944, "low": 0.00935, "close": 0.0094, "volume": 2121495.1, "close_time": 1772585999999, "quote_volume": 19902.461443, "trades": 229, "taker_buy_base": 805787.2, "taker_buy_quote": 7568.273126 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.00941, "high": 0.00951, "low": 0.00939, "close": 0.00942, "volume": 2187123.6, "close_time": 1772589599999, "quote_volume": 20644.224417, "trades": 296, "taker_buy_base": 1286377.0, "taker_buy_quote": 12146.683197 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.00943, "high": 0.00949, "low": 0.00938, "close": 0.00948, "volume": 1231597.8, "close_time": 1772593199999, "quote_volume": 11608.580382, "trades": 264, "taker_buy_base": 552471.6, "taker_buy_quote": 5211.60573 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.00947, "high": 0.00947, "low": 0.00936, "close": 0.00947, "volume": 3481615.0, "close_time": 1772596799999, "quote_volume": 32741.08176, "trades": 311, "taker_buy_base": 2417899.6, "taker_buy_quote": 22750.438682 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00946, "high": 0.00947, "low": 0.00939, "close": 0.00944, "volume": 916868.0, "close_time": 1772600399999, "quote_volume": 8637.624444, "trades": 139, "taker_buy_base": 515686.0, "taker_buy_quote": 4857.578675 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.00945, "high": 0.00952, "low": 0.00944, "close": 0.0095, "volume": 1002072.7, "close_time": 1772603999999, "quote_volume": 9500.522553, "trades": 134, "taker_buy_base": 510458.5, "taker_buy_quote": 4839.727437 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0095, "high": 0.00955, "low": 0.00946, "close": 0.0095, "volume": 956033.8, "close_time": 1772607599999, "quote_volume": 9092.004933, "trades": 162, "taker_buy_base": 341762.7, "taker_buy_quote": 3250.28784 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.00949, "high": 0.00959, "low": 0.00947, "close": 0.00956, "volume": 700361.3, "close_time": 1772611199999, "quote_volume": 6681.228252, "trades": 142, "taker_buy_base": 411946.1, "taker_buy_quote": 3932.285151 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00956, "high": 0.00981, "low": 0.00952, "close": 0.00976, "volume": 3910471.9, "close_time": 1772614799999, "quote_volume": 37652.103209, "trades": 388, "taker_buy_base": 2057950.7, "taker_buy_quote": 19816.104397 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.00976, "high": 0.00986, "low": 0.00972, "close": 0.00978, "volume": 2038671.1, "close_time": 1772618399999, "quote_volume": 19982.051444, "trades": 310, "taker_buy_base": 1220327.8, "taker_buy_quote": 11971.945169 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.00979, "high": 0.00983, "low": 0.00967, "close": 0.0097, "volume": 2144151.1, "close_time": 1772621999999, "quote_volume": 20896.72111, "trades": 301, "taker_buy_base": 857121.9, "taker_buy_quote": 8372.112552 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.00971, "high": 0.00975, "low": 0.00964, "close": 0.00969, "volume": 2712442.2, "close_time": 1772625599999, "quote_volume": 26340.565215, "trades": 230, "taker_buy_base": 1574741.7, "taker_buy_quote": 15294.925165 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00969, "high": 0.00972, "low": 0.00959, "close": 0.00972, "volume": 1813669.3, "close_time": 1772629199999, "quote_volume": 17478.826087, "trades": 200, "taker_buy_base": 1491082.4, "taker_buy_quote": 14369.252682 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.00972, "high": 0.00982, "low": 0.00972, "close": 0.00979, "volume": 1719325.2, "close_time": 1772632799999, "quote_volume": 16820.970283, "trades": 284, "taker_buy_base": 1234120.8, "taker_buy_quote": 12072.874829 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0098, "high": 0.00985, "low": 0.00969, "close": 0.00973, "volume": 2951384.7, "close_time": 1772636399999, "quote_volume": 28864.918938, "trades": 489, "taker_buy_base": 943668.2, "taker_buy_quote": 9224.022314 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.00974, "high": 0.00993, "low": 0.00974, "close": 0.00993, "volume": 3515351.4, "close_time": 1772639999999, "quote_volume": 34580.484501, "trades": 479, "taker_buy_base": 1752990.9, "taker_buy_quote": 17235.908337 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00992, "high": 0.00995, "low": 0.00983, "close": 0.00988, "volume": 2838574.9, "close_time": 1772643599999, "quote_volume": 28038.809662, "trades": 360, "taker_buy_base": 1512832.8, "taker_buy_quote": 14949.698279 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.00988, "high": 0.00989, "low": 0.00977, "close": 0.00981, "volume": 3710669.4, "close_time": 1772647199999, "quote_volume": 36513.409964, "trades": 478, "taker_buy_base": 1644660.0, "taker_buy_quote": 16202.246895 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.00981, "high": 0.00987, "low": 0.00979, "close": 0.00986, "volume": 1412735.5, "close_time": 1772650799999, "quote_volume": 13900.421187, "trades": 215, "taker_buy_base": 934515.2, "taker_buy_quote": 9195.744777 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.00986, "high": 0.00994, "low": 0.00984, "close": 0.00987, "volume": 1024983.1, "close_time": 1772654399999, "quote_volume": 10133.824606, "trades": 181, "taker_buy_base": 368701.4, "taker_buy_quote": 3646.833426 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00987, "high": 0.00989, "low": 0.00979, "close": 0.00979, "volume": 1751284.1, "close_time": 1772657999999, "quote_volume": 17235.391647, "trades": 201, "taker_buy_base": 929475.9, "taker_buy_quote": 9160.682466 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.00979, "high": 0.00985, "low": 0.00973, "close": 0.00984, "volume": 2230938.9, "close_time": 1772661599999, "quote_volume": 21888.742879, "trades": 185, "taker_buy_base": 1761555.1, "taker_buy_quote": 17294.25007 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.00985, "high": 0.00987, "low": 0.00968, "close": 0.00971, "volume": 3157692.1, "close_time": 1772665199999, "quote_volume": 30847.06935, "trades": 186, "taker_buy_base": 1564383.5, "taker_buy_quote": 15318.956643 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.00973, "high": 0.00977, "low": 0.00964, "close": 0.00976, "volume": 818704.3, "close_time": 1772668799999, "quote_volume": 7945.087393, "trades": 159, "taker_buy_base": 413091.0, "taker_buy_quote": 4011.087692 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00976, "high": 0.0098, "low": 0.00971, "close": 0.00974, "volume": 1520854.3, "close_time": 1772672399999, "quote_volume": 14842.229732, "trades": 193, "taker_buy_base": 964741.6, "taker_buy_quote": 9423.043935 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.00973, "high": 0.00978, "low": 0.00968, "close": 0.00968, "volume": 748069.2, "close_time": 1772675999999, "quote_volume": 7275.318682, "trades": 157, "taker_buy_base": 163858.5, "taker_buy_quote": 1594.454626 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0097, "high": 0.00979, "low": 0.00967, "close": 0.00969, "volume": 1698198.7, "close_time": 1772679599999, "quote_volume": 16490.212109, "trades": 303, "taker_buy_base": 815783.3, "taker_buy_quote": 7923.83237 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.00969, "high": 0.00975, "low": 0.00969, "close": 0.00973, "volume": 1264522.0, "close_time": 1772683199999, "quote_volume": 12294.085313, "trades": 163, "taker_buy_base": 722125.1, "taker_buy_quote": 7021.857728 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00973, "high": 0.0098, "low": 0.00972, "close": 0.00976, "volume": 737385.9, "close_time": 1772686799999, "quote_volume": 7193.625729, "trades": 139, "taker_buy_base": 367777.5, "taker_buy_quote": 3588.588605 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.00976, "high": 0.00978, "low": 0.00967, "close": 0.0097, "volume": 1646000.3, "close_time": 1772690399999, "quote_volume": 15991.135989, "trades": 196, "taker_buy_base": 255974.9, "taker_buy_quote": 2485.440563 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0097, "high": 0.00975, "low": 0.00965, "close": 0.00975, "volume": 3515055.5, "close_time": 1772693999999, "quote_volume": 34102.152212, "trades": 183, "taker_buy_base": 2588626.0, "taker_buy_quote": 25121.170223 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.00975, "high": 0.00978, "low": 0.00966, "close": 0.0097, "volume": 1032189.0, "close_time": 1772697599999, "quote_volume": 10034.057166, "trades": 166, "taker_buy_base": 711239.7, "taker_buy_quote": 6908.862284 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.00971, "high": 0.00974, "low": 0.00967, "close": 0.00972, "volume": 994172.6, "close_time": 1772701199999, "quote_volume": 9639.883018, "trades": 137, "taker_buy_base": 585610.6, "taker_buy_quote": 5679.865472 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.00973, "high": 0.00979, "low": 0.00973, "close": 0.00976, "volume": 590267.3, "close_time": 1772704799999, "quote_volume": 5760.435611, "trades": 126, "taker_buy_base": 251782.8, "taker_buy_quote": 2455.314731 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.00975, "high": 0.00986, "low": 0.00974, "close": 0.00984, "volume": 2243033.8, "close_time": 1772708399999, "quote_volume": 22031.794844, "trades": 208, "taker_buy_base": 866178.2, "taker_buy_quote": 8494.910419 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.00985, "high": 0.00985, "low": 0.00974, "close": 0.00976, "volume": 642953.7, "close_time": 1772711999999, "quote_volume": 6300.92631, "trades": 115, "taker_buy_base": 164599.1, "taker_buy_quote": 1613.499937 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00977, "high": 0.00984, "low": 0.00974, "close": 0.00982, "volume": 457598.5, "close_time": 1772715599999, "quote_volume": 4480.128629, "trades": 108, "taker_buy_base": 297862.6, "taker_buy_quote": 2918.08753 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.00981, "high": 0.00982, "low": 0.00972, "close": 0.00977, "volume": 962537.1, "close_time": 1772719199999, "quote_volume": 9404.381053, "trades": 232, "taker_buy_base": 447783.5, "taker_buy_quote": 4377.984742 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.00978, "high": 0.00985, "low": 0.00975, "close": 0.00983, "volume": 1170499.7, "close_time": 1772722799999, "quote_volume": 11455.739158, "trades": 289, "taker_buy_base": 379828.6, "taker_buy_quote": 3721.931521 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.00983, "high": 0.00983, "low": 0.00969, "close": 0.00972, "volume": 2683575.3, "close_time": 1772726399999, "quote_volume": 26128.581876, "trades": 348, "taker_buy_base": 724441.1, "taker_buy_quote": 7058.493826 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.00971, "high": 0.00971, "low": 0.00949, "close": 0.00968, "volume": 2666847.5, "close_time": 1772729999999, "quote_volume": 25589.035895, "trades": 438, "taker_buy_base": 1211667.9, "taker_buy_quote": 11628.625067 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.00968, "high": 0.00974, "low": 0.00954, "close": 0.00955, "volume": 1143739.0, "close_time": 1772733599999, "quote_volume": 10985.323747, "trades": 282, "taker_buy_base": 362638.5, "taker_buy_quote": 3488.602576 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.00955, "high": 0.00965, "low": 0.00954, "close": 0.00965, "volume": 798356.3, "close_time": 1772737199999, "quote_volume": 7680.516761, "trades": 250, "taker_buy_base": 507804.9, "taker_buy_quote": 4887.381187 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.00966, "high": 0.00979, "low": 0.00966, "close": 0.00972, "volume": 1480504.5, "close_time": 1772740799999, "quote_volume": 14402.377133, "trades": 236, "taker_buy_base": 795461.6, "taker_buy_quote": 7741.647323 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00971, "high": 0.0098, "low": 0.00971, "close": 0.00978, "volume": 754693.0, "close_time": 1772744399999, "quote_volume": 7360.669855, "trades": 188, "taker_buy_base": 279720.1, "taker_buy_quote": 2730.629271 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.00978, "high": 0.00984, "low": 0.00969, "close": 0.00973, "volume": 2803377.2, "close_time": 1772747999999, "quote_volume": 27319.884533, "trades": 249, "taker_buy_base": 884227.3, "taker_buy_quote": 8609.089711 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.00973, "high": 0.00977, "low": 0.0097, "close": 0.00975, "volume": 838483.9, "close_time": 1772751599999, "quote_volume": 8154.12334, "trades": 76, "taker_buy_base": 132679.0, "taker_buy_quote": 1290.560003 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.00971, "high": 0.00973, "low": 0.00966, "close": 0.0097, "volume": 456090.7, "close_time": 1772755199999, "quote_volume": 4415.541217, "trades": 82, "taker_buy_base": 133934.4, "taker_buy_quote": 1298.510367 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0097, "high": 0.00976, "low": 0.00967, "close": 0.00969, "volume": 1328233.8, "close_time": 1772758799999, "quote_volume": 12890.334987, "trades": 190, "taker_buy_base": 561116.2, "taker_buy_quote": 5450.757785 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.00968, "high": 0.0098, "low": 0.00968, "close": 0.00979, "volume": 974224.8, "close_time": 1772762399999, "quote_volume": 9495.80547, "trades": 213, "taker_buy_base": 552558.0, "taker_buy_quote": 5388.940274 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.00978, "high": 0.00982, "low": 0.00975, "close": 0.00978, "volume": 385659.6, "close_time": 1772765999999, "quote_volume": 3772.049907, "trades": 129, "taker_buy_base": 227877.2, "taker_buy_quote": 2229.386845 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.00979, "high": 0.00981, "low": 0.00975, "close": 0.00981, "volume": 481011.9, "close_time": 1772769599999, "quote_volume": 4705.932812, "trades": 103, "taker_buy_base": 197268.5, "taker_buy_quote": 1930.990747 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0098, "high": 0.00983, "low": 0.00966, "close": 0.0097, "volume": 1154782.8, "close_time": 1772773199999, "quote_volume": 11244.134428, "trades": 161, "taker_buy_base": 378723.2, "taker_buy_quote": 3689.805479 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.00971, "high": 0.00972, "low": 0.0096, "close": 0.00967, "volume": 1082173.8, "close_time": 1772776799999, "quote_volume": 10454.103159, "trades": 236, "taker_buy_base": 374931.4, "taker_buy_quote": 3618.027778 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.00968, "high": 0.00975, "low": 0.00966, "close": 0.0097, "volume": 480975.8, "close_time": 1772780399999, "quote_volume": 4662.310596, "trades": 112, "taker_buy_base": 199474.2, "taker_buy_quote": 1934.00676 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0097, "high": 0.00973, "low": 0.00964, "close": 0.00971, "volume": 2151007.5, "close_time": 1772783999999, "quote_volume": 20819.522767, "trades": 129, "taker_buy_base": 1354531.7, "taker_buy_quote": 13106.773415 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.00971, "high": 0.00971, "low": 0.00961, "close": 0.00962, "volume": 868058.6, "close_time": 1772787599999, "quote_volume": 8371.980724, "trades": 110, "taker_buy_base": 265394.6, "taker_buy_quote": 2558.71059 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.00962, "high": 0.00962, "low": 0.00952, "close": 0.00956, "volume": 2128849.1, "close_time": 1772791199999, "quote_volume": 20368.208022, "trades": 190, "taker_buy_base": 691823.8, "taker_buy_quote": 6612.132282 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.00957, "high": 0.00964, "low": 0.00957, "close": 0.00959, "volume": 2304606.4, "close_time": 1772794799999, "quote_volume": 22106.323461, "trades": 154, "taker_buy_base": 1573459.8, "taker_buy_quote": 15091.0163 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.00959, "high": 0.00959, "low": 0.0095, "close": 0.00951, "volume": 1537533.1, "close_time": 1772798399999, "quote_volume": 14690.997761, "trades": 122, "taker_buy_base": 1032909.0, "taker_buy_quote": 9873.689952 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.00951, "high": 0.00956, "low": 0.00946, "close": 0.00953, "volume": 1705589.8, "close_time": 1772801999999, "quote_volume": 16215.865827, "trades": 151, "taker_buy_base": 929746.9, "taker_buy_quote": 8846.342724 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.00954, "high": 0.00961, "low": 0.00943, "close": 0.00943, "volume": 5074500.6, "close_time": 1772805599999, "quote_volume": 48343.372368, "trades": 577, "taker_buy_base": 1988879.3, "taker_buy_quote": 18975.309732 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.00943, "high": 0.00946, "low": 0.00927, "close": 0.00932, "volume": 4733204.1, "close_time": 1772809199999, "quote_volume": 44296.913444, "trades": 674, "taker_buy_base": 2393856.8, "taker_buy_quote": 22416.413206 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.00932, "high": 0.00937, "low": 0.00927, "close": 0.00931, "volume": 1799386.0, "close_time": 1772812799999, "quote_volume": 16788.609966, "trades": 354, "taker_buy_base": 1113424.8, "taker_buy_quote": 10395.26648 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.00928, "high": 0.00937, "low": 0.00928, "close": 0.00929, "volume": 1157392.8, "close_time": 1772816399999, "quote_volume": 10800.46664, "trades": 201, "taker_buy_base": 709183.9, "taker_buy_quote": 6621.740392 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.00928, "high": 0.00933, "low": 0.00922, "close": 0.00927, "volume": 2222459.2, "close_time": 1772819999999, "quote_volume": 20611.97179, "trades": 359, "taker_buy_base": 1489538.0, "taker_buy_quote": 13818.703489 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.00927, "high": 0.00936, "low": 0.00926, "close": 0.00933, "volume": 1418573.5, "close_time": 1772823599999, "quote_volume": 13232.101988, "trades": 195, "taker_buy_base": 1105678.8, "taker_buy_quote": 10314.281395 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.00933, "high": 0.00938, "low": 0.00931, "close": 0.00932, "volume": 384257.2, "close_time": 1772827199999, "quote_volume": 3591.522229, "trades": 79, "taker_buy_base": 247774.4, "taker_buy_quote": 2315.859584 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.00931, "high": 0.00937, "low": 0.0093, "close": 0.00937, "volume": 317366.9, "close_time": 1772830799999, "quote_volume": 2962.833552, "trades": 73, "taker_buy_base": 198943.0, "taker_buy_quote": 1857.223882 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.00937, "high": 0.00939, "low": 0.00932, "close": 0.00939, "volume": 507491.9, "close_time": 1772834399999, "quote_volume": 4750.469483, "trades": 86, "taker_buy_base": 243314.6, "taker_buy_quote": 2277.625757 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.00938, "high": 0.0094, "low": 0.00935, "close": 0.0094, "volume": 458559.4, "close_time": 1772837999999, "quote_volume": 4298.916612, "trades": 61, "taker_buy_base": 275788.8, "taker_buy_quote": 2586.970009 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.00939, "high": 0.0094, "low": 0.00936, "close": 0.00937, "volume": 233481.5, "close_time": 1772841599999, "quote_volume": 2189.931397, "trades": 110, "taker_buy_base": 19769.3, "taker_buy_quote": 185.465654 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00937, "high": 0.00939, "low": 0.00935, "close": 0.00937, "volume": 537718.0, "close_time": 1772845199999, "quote_volume": 5035.353321, "trades": 53, "taker_buy_base": 109249.9, "taker_buy_quote": 1022.581044 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.00936, "high": 0.00936, "low": 0.00932, "close": 0.00934, "volume": 536642.2, "close_time": 1772848799999, "quote_volume": 5012.915167, "trades": 57, "taker_buy_base": 155873.3, "taker_buy_quote": 1456.202145 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.00933, "high": 0.00935, "low": 0.00931, "close": 0.00933, "volume": 338632.7, "close_time": 1772852399999, "quote_volume": 3154.479305, "trades": 54, "taker_buy_base": 158703.3, "taker_buy_quote": 1478.874372 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.00934, "high": 0.00939, "low": 0.00931, "close": 0.00933, "volume": 298258.6, "close_time": 1772855999999, "quote_volume": 2786.367141, "trades": 63, "taker_buy_base": 177158.1, "taker_buy_quote": 1654.51225 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00932, "high": 0.00939, "low": 0.0093, "close": 0.00931, "volume": 1321785.6, "close_time": 1772859599999, "quote_volume": 12338.149262, "trades": 208, "taker_buy_base": 477175.6, "taker_buy_quote": 4454.42434 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.00931, "high": 0.00932, "low": 0.00927, "close": 0.00928, "volume": 819962.0, "close_time": 1772863199999, "quote_volume": 7615.845638, "trades": 142, "taker_buy_base": 322101.8, "taker_buy_quote": 2992.483821 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.00928, "high": 0.00928, "low": 0.00914, "close": 0.00916, "volume": 1621008.5, "close_time": 1772866799999, "quote_volume": 14913.671571, "trades": 231, "taker_buy_base": 112422.8, "taker_buy_quote": 1034.764437 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.00915, "high": 0.00917, "low": 0.00907, "close": 0.00917, "volume": 1137345.7, "close_time": 1772870399999, "quote_volume": 10384.004865, "trades": 219, "taker_buy_base": 463054.7, "taker_buy_quote": 4234.209245 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.00917, "high": 0.00925, "low": 0.00916, "close": 0.00922, "volume": 788672.0, "close_time": 1772873999999, "quote_volume": 7269.036836, "trades": 96, "taker_buy_base": 616211.8, "taker_buy_quote": 5682.926302 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.00922, "high": 0.00926, "low": 0.00921, "close": 0.00926, "volume": 434588.5, "close_time": 1772877599999, "quote_volume": 4014.087286, "trades": 91, "taker_buy_base": 294468.1, "taker_buy_quote": 2718.603803 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.00926, "high": 0.00927, "low": 0.00923, "close": 0.00924, "volume": 776483.0, "close_time": 1772881199999, "quote_volume": 7178.227884, "trades": 79, "taker_buy_base": 345457.7, "taker_buy_quote": 3193.249655 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.00923, "high": 0.00931, "low": 0.00921, "close": 0.00926, "volume": 780539.7, "close_time": 1772884799999, "quote_volume": 7219.52035, "trades": 99, "taker_buy_base": 163324.3, "taker_buy_quote": 1512.179315 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00925, "high": 0.00925, "low": 0.00916, "close": 0.00917, "volume": 1577754.4, "close_time": 1772888399999, "quote_volume": 14526.647849, "trades": 263, "taker_buy_base": 1085016.9, "taker_buy_quote": 9990.834711 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.00918, "high": 0.00924, "low": 0.00917, "close": 0.00919, "volume": 558852.7, "close_time": 1772891999999, "quote_volume": 5144.025596, "trades": 109, "taker_buy_base": 347632.7, "taker_buy_quote": 3201.799101 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.00919, "high": 0.00919, "low": 0.00911, "close": 0.00917, "volume": 1277819.1, "close_time": 1772895599999, "quote_volume": 11689.009388, "trades": 197, "taker_buy_base": 591583.8, "taker_buy_quote": 5418.945217 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.00916, "high": 0.00916, "low": 0.00907, "close": 0.00909, "volume": 1304393.2, "close_time": 1772899199999, "quote_volume": 11899.235393, "trades": 182, "taker_buy_base": 701376.3, "taker_buy_quote": 6397.115736 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.00909, "high": 0.00912, "low": 0.00908, "close": 0.00912, "volume": 814408.4, "close_time": 1772902799999, "quote_volume": 7408.784155, "trades": 105, "taker_buy_base": 394115.9, "taker_buy_quote": 3583.945446 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.00913, "high": 0.0092, "low": 0.00913, "close": 0.00918, "volume": 559418.0, "close_time": 1772906399999, "quote_volume": 5131.748248, "trades": 82, "taker_buy_base": 328093.3, "taker_buy_quote": 3008.032101 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.00918, "high": 0.00918, "low": 0.0091, "close": 0.00914, "volume": 1794141.6, "close_time": 1772909999999, "quote_volume": 16390.939681, "trades": 294, "taker_buy_base": 1125698.8, "taker_buy_quote": 10289.089482 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.00913, "high": 0.00916, "low": 0.00906, "close": 0.00909, "volume": 1713295.5, "close_time": 1772913599999, "quote_volume": 15609.57497, "trades": 206, "taker_buy_base": 913795.8, "taker_buy_quote": 8335.922079 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00909, "high": 0.00914, "low": 0.00909, "close": 0.00912, "volume": 561049.4, "close_time": 1772917199999, "quote_volume": 5114.949101, "trades": 60, "taker_buy_base": 363992.2, "taker_buy_quote": 3319.173119 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.00912, "high": 0.00915, "low": 0.00907, "close": 0.00911, "volume": 1112083.5, "close_time": 1772920799999, "quote_volume": 10140.458448, "trades": 139, "taker_buy_base": 548900.7, "taker_buy_quote": 5012.856602 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.00911, "high": 0.00912, "low": 0.00905, "close": 0.00907, "volume": 1721528.6, "close_time": 1772924399999, "quote_volume": 15631.569947, "trades": 171, "taker_buy_base": 1200870.1, "taker_buy_quote": 10908.11936 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.00906, "high": 0.00912, "low": 0.00906, "close": 0.00911, "volume": 97952.7, "close_time": 1772927999999, "quote_volume": 892.240844, "trades": 29, "taker_buy_base": 59752.4, "taker_buy_quote": 544.118231 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00912, "high": 0.00915, "low": 0.00905, "close": 0.00908, "volume": 608415.9, "close_time": 1772931599999, "quote_volume": 5537.177509, "trades": 144, "taker_buy_base": 298032.7, "taker_buy_quote": 2713.534077 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.00908, "high": 0.00909, "low": 0.00906, "close": 0.00909, "volume": 392827.9, "close_time": 1772935199999, "quote_volume": 3565.388547, "trades": 72, "taker_buy_base": 148748.6, "taker_buy_quote": 1349.264549 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.00908, "high": 0.00911, "low": 0.00903, "close": 0.00903, "volume": 2058046.3, "close_time": 1772938799999, "quote_volume": 18642.113539, "trades": 270, "taker_buy_base": 1648187.7, "taker_buy_quote": 14929.816689 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.00904, "high": 0.00907, "low": 0.009, "close": 0.00905, "volume": 379481.7, "close_time": 1772942399999, "quote_volume": 3429.03545, "trades": 99, "taker_buy_base": 156419.9, "taker_buy_quote": 1413.096178 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00905, "high": 0.00905, "low": 0.00901, "close": 0.00902, "volume": 425626.0, "close_time": 1772945999999, "quote_volume": 3843.564089, "trades": 67, "taker_buy_base": 247288.9, "taker_buy_quote": 2232.226229 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.00904, "high": 0.00907, "low": 0.00904, "close": 0.00905, "volume": 338775.4, "close_time": 1772949599999, "quote_volume": 3067.772869, "trades": 46, "taker_buy_base": 102301.5, "taker_buy_quote": 925.992911 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.00905, "high": 0.00908, "low": 0.009, "close": 0.00907, "volume": 850714.3, "close_time": 1772953199999, "quote_volume": 7686.064015, "trades": 94, "taker_buy_base": 478023.7, "taker_buy_quote": 4325.702753 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.00907, "high": 0.00918, "low": 0.00907, "close": 0.00915, "volume": 1003043.5, "close_time": 1772956799999, "quote_volume": 9168.153873, "trades": 102, "taker_buy_base": 819985.1, "taker_buy_quote": 7494.890189 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00915, "high": 0.00916, "low": 0.0091, "close": 0.00915, "volume": 528967.4, "close_time": 1772960399999, "quote_volume": 4826.912312, "trades": 86, "taker_buy_base": 357445.8, "taker_buy_quote": 3261.620706 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.00914, "high": 0.00922, "low": 0.00914, "close": 0.00916, "volume": 1374905.1, "close_time": 1772963999999, "quote_volume": 12630.274515, "trades": 141, "taker_buy_base": 994334.7, "taker_buy_quote": 9138.863877 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.00916, "high": 0.00925, "low": 0.00915, "close": 0.00923, "volume": 973014.5, "close_time": 1772967599999, "quote_volume": 8949.094073, "trades": 100, "taker_buy_base": 460577.5, "taker_buy_quote": 4229.351923 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.00923, "high": 0.00927, "low": 0.00917, "close": 0.00924, "volume": 1096580.9, "close_time": 1772971199999, "quote_volume": 10102.761636, "trades": 135, "taker_buy_base": 459403.8, "taker_buy_quote": 4242.180308 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.00924, "high": 0.00926, "low": 0.00913, "close": 0.00921, "volume": 739400.1, "close_time": 1772974799999, "quote_volume": 6794.134876, "trades": 138, "taker_buy_base": 152331.3, "taker_buy_quote": 1401.916662 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.00921, "high": 0.00923, "low": 0.00914, "close": 0.00921, "volume": 726245.8, "close_time": 1772978399999, "quote_volume": 6672.425539, "trades": 162, "taker_buy_base": 309990.0, "taker_buy_quote": 2847.671065 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0092, "high": 0.00924, "low": 0.00917, "close": 0.00921, "volume": 543162.4, "close_time": 1772981999999, "quote_volume": 4998.467323, "trades": 146, "taker_buy_base": 336315.1, "taker_buy_quote": 3094.4893 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0092, "high": 0.00921, "low": 0.00915, "close": 0.00918, "volume": 681879.8, "close_time": 1772985599999, "quote_volume": 6256.381809, "trades": 101, "taker_buy_base": 445401.3, "taker_buy_quote": 4088.101847 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.00918, "high": 0.00919, "low": 0.0091, "close": 0.00912, "volume": 442419.8, "close_time": 1772989199999, "quote_volume": 4052.193971, "trades": 110, "taker_buy_base": 276780.7, "taker_buy_quote": 2537.387209 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.00912, "high": 0.00922, "low": 0.00912, "close": 0.00921, "volume": 781568.8, "close_time": 1772992799999, "quote_volume": 7172.200653, "trades": 134, "taker_buy_base": 442818.7, "taker_buy_quote": 4065.249903 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.00923, "high": 0.00927, "low": 0.00918, "close": 0.00921, "volume": 835503.7, "close_time": 1772996399999, "quote_volume": 7695.902185, "trades": 140, "taker_buy_base": 520194.6, "taker_buy_quote": 4793.578823 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.00922, "high": 0.00934, "low": 0.00921, "close": 0.00931, "volume": 1744633.6, "close_time": 1772999999999, "quote_volume": 16210.631801, "trades": 244, "taker_buy_base": 534706.0, "taker_buy_quote": 4971.948444 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.00932, "high": 0.00935, "low": 0.00925, "close": 0.00927, "volume": 935041.9, "close_time": 1773003599999, "quote_volume": 8695.259572, "trades": 143, "taker_buy_base": 360978.2, "taker_buy_quote": 3359.307316 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.00928, "high": 0.0093, "low": 0.0092, "close": 0.00928, "volume": 1003247.9, "close_time": 1773007199999, "quote_volume": 9279.553618, "trades": 146, "taker_buy_base": 359340.2, "taker_buy_quote": 3323.241106 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.00927, "high": 0.00927, "low": 0.00909, "close": 0.00919, "volume": 3139399.7, "close_time": 1773010799999, "quote_volume": 28795.459661, "trades": 471, "taker_buy_base": 1129165.1, "taker_buy_quote": 10357.672458 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0092, "high": 0.0092, "low": 0.00908, "close": 0.00911, "volume": 1287132.0, "close_time": 1773014399999, "quote_volume": 11764.855228, "trades": 233, "taker_buy_base": 306262.2, "taker_buy_quote": 2799.503493 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00911, "high": 0.00928, "low": 0.0091, "close": 0.00922, "volume": 1304807.9, "close_time": 1773017999999, "quote_volume": 11985.010086, "trades": 213, "taker_buy_base": 608441.5, "taker_buy_quote": 5583.027012 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.00921, "high": 0.00925, "low": 0.00915, "close": 0.00919, "volume": 1192484.9, "close_time": 1773021599999, "quote_volume": 10956.172513, "trades": 210, "taker_buy_base": 505070.2, "taker_buy_quote": 4640.341297 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.00917, "high": 0.00926, "low": 0.00913, "close": 0.00924, "volume": 710639.5, "close_time": 1773025199999, "quote_volume": 6529.459701, "trades": 169, "taker_buy_base": 416892.4, "taker_buy_quote": 3826.714474 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.00923, "high": 0.00939, "low": 0.00923, "close": 0.00925, "volume": 1528741.9, "close_time": 1773028799999, "quote_volume": 14223.722029, "trades": 353, "taker_buy_base": 989067.0, "taker_buy_quote": 9209.902847 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.00926, "high": 0.00935, "low": 0.00926, "close": 0.00928, "volume": 573527.8, "close_time": 1773032399999, "quote_volume": 5330.081661, "trades": 127, "taker_buy_base": 398059.1, "taker_buy_quote": 3700.635245 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.00928, "high": 0.00939, "low": 0.00924, "close": 0.00936, "volume": 735514.4, "close_time": 1773035999999, "quote_volume": 6868.179288, "trades": 156, "taker_buy_base": 303831.5, "taker_buy_quote": 2839.246747 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.00936, "high": 0.00939, "low": 0.00927, "close": 0.00927, "volume": 1523556.2, "close_time": 1773039599999, "quote_volume": 14185.031157, "trades": 180, "taker_buy_base": 990197.4, "taker_buy_quote": 9220.917271 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.00927, "high": 0.00933, "low": 0.00922, "close": 0.00931, "volume": 1892719.6, "close_time": 1773043199999, "quote_volume": 17569.767663, "trades": 210, "taker_buy_base": 1344966.3, "taker_buy_quote": 12490.036027 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00931, "high": 0.00935, "low": 0.00929, "close": 0.0093, "volume": 640340.0, "close_time": 1773046799999, "quote_volume": 5968.919548, "trades": 113, "taker_buy_base": 300494.6, "taker_buy_quote": 2801.489096 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0093, "high": 0.00939, "low": 0.00927, "close": 0.0093, "volume": 812982.8, "close_time": 1773050399999, "quote_volume": 7581.594425, "trades": 173, "taker_buy_base": 290712.1, "taker_buy_quote": 2710.281894 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.00929, "high": 0.0093, "low": 0.00925, "close": 0.00926, "volume": 708241.0, "close_time": 1773053999999, "quote_volume": 6574.176193, "trades": 116, "taker_buy_base": 304657.0, "taker_buy_quote": 2828.741936 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.00926, "high": 0.00927, "low": 0.00917, "close": 0.00926, "volume": 2114295.8, "close_time": 1773057599999, "quote_volume": 19483.876283, "trades": 165, "taker_buy_base": 1060738.1, "taker_buy_quote": 9767.862891 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00926, "high": 0.00936, "low": 0.00926, "close": 0.0093, "volume": 793857.4, "close_time": 1773061199999, "quote_volume": 7393.192914, "trades": 148, "taker_buy_base": 616829.1, "taker_buy_quote": 5745.50948 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.00929, "high": 0.00937, "low": 0.00926, "close": 0.00932, "volume": 3926010.9, "close_time": 1773064799999, "quote_volume": 36545.237162, "trades": 326, "taker_buy_base": 1139316.2, "taker_buy_quote": 10599.82904 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.00931, "high": 0.00938, "low": 0.00928, "close": 0.00932, "volume": 1740673.3, "close_time": 1773068399999, "quote_volume": 16246.286614, "trades": 359, "taker_buy_base": 811593.6, "taker_buy_quote": 7578.24544 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.00933, "high": 0.00937, "low": 0.00928, "close": 0.00935, "volume": 1138462.2, "close_time": 1773071999999, "quote_volume": 10609.609547, "trades": 187, "taker_buy_base": 646480.5, "taker_buy_quote": 6031.289012 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.00935, "high": 0.00938, "low": 0.00929, "close": 0.00931, "volume": 1029662.5, "close_time": 1773075599999, "quote_volume": 9611.343218, "trades": 194, "taker_buy_base": 346965.5, "taker_buy_quote": 3236.376567 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.00933, "high": 0.00934, "low": 0.00929, "close": 0.00932, "volume": 645187.8, "close_time": 1773079199999, "quote_volume": 6009.327593, "trades": 133, "taker_buy_base": 224203.2, "taker_buy_quote": 2089.271244 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.00932, "high": 0.00935, "low": 0.00926, "close": 0.0093, "volume": 1482576.0, "close_time": 1773082799999, "quote_volume": 13792.114925, "trades": 205, "taker_buy_base": 942611.9, "taker_buy_quote": 8765.365085 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.00931, "high": 0.00944, "low": 0.00928, "close": 0.00933, "volume": 1717038.1, "close_time": 1773086399999, "quote_volume": 16071.421644, "trades": 407, "taker_buy_base": 877501.2, "taker_buy_quote": 8214.493039 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.00933, "high": 0.00934, "low": 0.00929, "close": 0.00932, "volume": 567581.2, "close_time": 1773089999999, "quote_volume": 5284.013265, "trades": 96, "taker_buy_base": 278200.1, "taker_buy_quote": 2590.871388 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.00933, "high": 0.00936, "low": 0.00931, "close": 0.00932, "volume": 324994.4, "close_time": 1773093599999, "quote_volume": 3031.710186, "trades": 90, "taker_buy_base": 84674.6, "taker_buy_quote": 790.488671 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.00931, "high": 0.00931, "low": 0.00922, "close": 0.00923, "volume": 233938.8, "close_time": 1773097199999, "quote_volume": 2165.828338, "trades": 63, "taker_buy_base": 71149.9, "taker_buy_quote": 658.630629 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.00923, "high": 0.00926, "low": 0.00921, "close": 0.00924, "volume": 187925.7, "close_time": 1773100799999, "quote_volume": 1736.237475, "trades": 58, "taker_buy_base": 50986.8, "taker_buy_quote": 471.143253 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00925, "high": 0.00935, "low": 0.00922, "close": 0.00931, "volume": 586574.1, "close_time": 1773104399999, "quote_volume": 5439.613719, "trades": 158, "taker_buy_base": 305576.5, "taker_buy_quote": 2838.170648 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.00931, "high": 0.00933, "low": 0.00924, "close": 0.0093, "volume": 1291616.2, "close_time": 1773107999999, "quote_volume": 11978.510464, "trades": 157, "taker_buy_base": 229002.3, "taker_buy_quote": 2124.786938 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.00929, "high": 0.0094, "low": 0.00926, "close": 0.00935, "volume": 2273625.7, "close_time": 1773111599999, "quote_volume": 21213.916685, "trades": 294, "taker_buy_base": 919101.4, "taker_buy_quote": 8575.58759 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.00935, "high": 0.00935, "low": 0.00925, "close": 0.00927, "volume": 945413.0, "close_time": 1773115199999, "quote_volume": 8802.706889, "trades": 176, "taker_buy_base": 201659.3, "taker_buy_quote": 1878.110078 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.00927, "high": 0.00934, "low": 0.00927, "close": 0.00931, "volume": 520672.0, "close_time": 1773118799999, "quote_volume": 4840.944346, "trades": 91, "taker_buy_base": 347325.5, "taker_buy_quote": 3226.275397 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.00932, "high": 0.00933, "low": 0.00927, "close": 0.00929, "volume": 978446.2, "close_time": 1773122399999, "quote_volume": 9093.551417, "trades": 110, "taker_buy_base": 624691.5, "taker_buy_quote": 5805.220619 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.00929, "high": 0.00929, "low": 0.00923, "close": 0.00927, "volume": 742246.0, "close_time": 1773125999999, "quote_volume": 6870.577519, "trades": 145, "taker_buy_base": 207145.5, "taker_buy_quote": 1917.846181 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.00926, "high": 0.00934, "low": 0.00926, "close": 0.00933, "volume": 1057557.7, "close_time": 1773129599999, "quote_volume": 9836.610555, "trades": 156, "taker_buy_base": 639302.8, "taker_buy_quote": 5948.413752 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.00932, "high": 0.00936, "low": 0.00928, "close": 0.00929, "volume": 2263433.9, "close_time": 1773133199999, "quote_volume": 21093.772002, "trades": 213, "taker_buy_base": 1108270.1, "taker_buy_quote": 10337.548474 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.00929, "high": 0.00941, "low": 0.00929, "close": 0.00938, "volume": 1837723.0, "close_time": 1773136799999, "quote_volume": 17205.738617, "trades": 213, "taker_buy_base": 1184434.0, "taker_buy_quote": 11079.150133 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.00938, "high": 0.00954, "low": 0.00938, "close": 0.00949, "volume": 3937556.2, "close_time": 1773140399999, "quote_volume": 37160.603925, "trades": 374, "taker_buy_base": 2162800.7, "taker_buy_quote": 20423.815903 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.00949, "high": 0.00949, "low": 0.00941, "close": 0.00945, "volume": 1701270.6, "close_time": 1773143999999, "quote_volume": 16076.929263, "trades": 184, "taker_buy_base": 759596.1, "taker_buy_quote": 7176.861102 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00944, "high": 0.00946, "low": 0.0094, "close": 0.0094, "volume": 503044.1, "close_time": 1773147599999, "quote_volume": 4738.165536, "trades": 86, "taker_buy_base": 159224.5, "taker_buy_quote": 1501.140912 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.00941, "high": 0.00946, "low": 0.00932, "close": 0.00939, "volume": 1198911.1, "close_time": 1773151199999, "quote_volume": 11264.33765, "trades": 231, "taker_buy_base": 634435.5, "taker_buy_quote": 5960.160052 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.00938, "high": 0.00976, "low": 0.00935, "close": 0.00972, "volume": 23198781.6, "close_time": 1773154799999, "quote_volume": 222629.652463, "trades": 2403, "taker_buy_base": 13490278.8, "taker_buy_quote": 129472.329652 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.00972, "high": 0.00973, "low": 0.0095, "close": 0.00963, "volume": 5034988.9, "close_time": 1773158399999, "quote_volume": 48338.727974, "trades": 670, "taker_buy_base": 3049101.6, "taker_buy_quote": 29271.7881 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.00963, "high": 0.00973, "low": 0.00959, "close": 0.00965, "volume": 3421188.0, "close_time": 1773161999999, "quote_volume": 33112.11157, "trades": 361, "taker_buy_base": 1796386.2, "taker_buy_quote": 17387.58437 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.00966, "high": 0.01012, "low": 0.00962, "close": 0.0101, "volume": 29029831.1, "close_time": 1773165599999, "quote_volume": 287421.299955, "trades": 2595, "taker_buy_base": 17467540.4, "taker_buy_quote": 173113.483633 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.01009, "high": 0.01156, "low": 0.00994, "close": 0.01096, "volume": 209873484.8, "close_time": 1773169199999, "quote_volume": 2260700.161932, "trades": 23381, "taker_buy_base": 107431477.5, "taker_buy_quote": 1156392.027869 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.01096, "high": 0.01109, "low": 0.0101, "close": 0.0103, "volume": 49367828.5, "close_time": 1773172799999, "quote_volume": 518983.585431, "trades": 4243, "taker_buy_base": 20471839.3, "taker_buy_quote": 215073.443625 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0103, "high": 0.01143, "low": 0.01027, "close": 0.01076, "volume": 99497972.3, "close_time": 1773176399999, "quote_volume": 1073893.446389, "trades": 12107, "taker_buy_base": 53460041.0, "taker_buy_quote": 577320.088281 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.01076, "high": 0.01194, "low": 0.01073, "close": 0.01115, "volume": 122743971.1, "close_time": 1773179999999, "quote_volume": 1403781.68178, "trades": 15083, "taker_buy_base": 63300629.8, "taker_buy_quote": 723065.076997 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.01115, "high": 0.01148, "low": 0.01075, "close": 0.01139, "volume": 63667028.4, "close_time": 1773183599999, "quote_volume": 705069.182933, "trades": 6739, "taker_buy_base": 31898555.0, "taker_buy_quote": 353647.916576 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.01139, "high": 0.01147, "low": 0.01071, "close": 0.01094, "volume": 61258644.2, "close_time": 1773187199999, "quote_volume": 673136.60824, "trades": 7018, "taker_buy_base": 33834231.6, "taker_buy_quote": 371803.276561 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01094, "high": 0.01141, "low": 0.0108, "close": 0.01099, "volume": 53472665.7, "close_time": 1773190799999, "quote_volume": 594622.53766, "trades": 6681, "taker_buy_base": 27826750.1, "taker_buy_quote": 309707.042627 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.01098, "high": 0.01175, "low": 0.01082, "close": 0.01135, "volume": 59127867.8, "close_time": 1773194399999, "quote_volume": 671019.902883, "trades": 6269, "taker_buy_base": 27439249.3, "taker_buy_quote": 312138.83554 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.01135, "high": 0.01164, "low": 0.01091, "close": 0.01119, "volume": 36474600.6, "close_time": 1773197999999, "quote_volume": 409080.642098, "trades": 4614, "taker_buy_base": 15779571.8, "taker_buy_quote": 177233.259287 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.01119, "high": 0.01157, "low": 0.01081, "close": 0.01121, "volume": 27223339.0, "close_time": 1773201599999, "quote_volume": 303557.840959, "trades": 3360, "taker_buy_base": 13514960.0, "taker_buy_quote": 151045.406699 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01122, "high": 0.01135, "low": 0.01096, "close": 0.01106, "volume": 24081961.9, "close_time": 1773205199999, "quote_volume": 267956.711874, "trades": 2646, "taker_buy_base": 12123623.8, "taker_buy_quote": 134803.963629 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.01106, "high": 0.01164, "low": 0.01102, "close": 0.01142, "volume": 30030355.4, "close_time": 1773208799999, "quote_volume": 341863.074184, "trades": 3892, "taker_buy_base": 16354637.5, "taker_buy_quote": 186270.711967 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.01141, "high": 0.01205, "low": 0.01125, "close": 0.01198, "volume": 45055140.1, "close_time": 1773212399999, "quote_volume": 522181.073179, "trades": 6019, "taker_buy_base": 25611068.1, "taker_buy_quote": 296918.661563 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.01199, "high": 0.01315, "low": 0.01189, "close": 0.01255, "volume": 115685063.1, "close_time": 1773215999999, "quote_volume": 1448984.037912, "trades": 14939, "taker_buy_base": 59110163.5, "taker_buy_quote": 741079.304206 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01255, "high": 0.01371, "low": 0.01241, "close": 0.01285, "volume": 133204129.0, "close_time": 1773219599999, "quote_volume": 1740791.681622, "trades": 15123, "taker_buy_base": 65720397.9, "taker_buy_quote": 859230.907617 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.01285, "high": 0.015, "low": 0.01285, "close": 0.01465, "volume": 183151634.8, "close_time": 1773223199999, "quote_volume": 2578409.600634, "trades": 21001, "taker_buy_base": 98537475.0, "taker_buy_quote": 1386970.552305 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.01464, "high": 0.01593, "low": 0.01398, "close": 0.01466, "volume": 265438011.5, "close_time": 1773226799999, "quote_volume": 3969024.458218, "trades": 37973, "taker_buy_base": 130998024.2, "taker_buy_quote": 1961559.404854 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.01465, "high": 0.01514, "low": 0.01437, "close": 0.01456, "volume": 63464351.9, "close_time": 1773230399999, "quote_volume": 930145.314973, "trades": 10520, "taker_buy_base": 29932256.4, "taker_buy_quote": 439427.654249 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01455, "high": 0.01455, "low": 0.01331, "close": 0.01352, "volume": 92931062.8, "close_time": 1773233999999, "quote_volume": 1298759.188599, "trades": 15825, "taker_buy_base": 46477849.2, "taker_buy_quote": 651292.436851 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.01351, "high": 0.01364, "low": 0.01278, "close": 0.0132, "volume": 72883563.5, "close_time": 1773237599999, "quote_volume": 961116.001388, "trades": 10682, "taker_buy_base": 36589622.8, "taker_buy_quote": 482573.398391 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0132, "high": 0.01331, "low": 0.01249, "close": 0.01275, "volume": 77917956.1, "close_time": 1773241199999, "quote_volume": 995603.646416, "trades": 14516, "taker_buy_base": 38346439.9, "taker_buy_quote": 490319.827783 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.01275, "high": 0.01284, "low": 0.01205, "close": 0.01222, "volume": 60616277.9, "close_time": 1773244799999, "quote_volume": 746542.938788, "trades": 9517, "taker_buy_base": 25474148.1, "taker_buy_quote": 314211.543348 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01221, "high": 0.0127, "low": 0.01197, "close": 0.01229, "volume": 53725487.9, "close_time": 1773248399999, "quote_volume": 662081.481778, "trades": 6101, "taker_buy_base": 27442211.6, "taker_buy_quote": 337740.909912 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0123, "high": 0.0127, "low": 0.012, "close": 0.01218, "volume": 59496740.9, "close_time": 1773251999999, "quote_volume": 735173.491228, "trades": 5534, "taker_buy_base": 32018317.8, "taker_buy_quote": 395422.611253 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.01217, "high": 0.01221, "low": 0.01164, "close": 0.01186, "volume": 36799584.3, "close_time": 1773255599999, "quote_volume": 438238.838055, "trades": 5387, "taker_buy_base": 18578491.7, "taker_buy_quote": 221326.790637 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.01186, "high": 0.0119, "low": 0.01154, "close": 0.01168, "volume": 22518873.4, "close_time": 1773259199999, "quote_volume": 263930.890665, "trades": 3583, "taker_buy_base": 8959663.0, "taker_buy_quote": 105066.037822 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.01169, "high": 0.0119, "low": 0.01155, "close": 0.01188, "volume": 17839600.7, "close_time": 1773262799999, "quote_volume": 208457.888308, "trades": 2621, "taker_buy_base": 9494338.3, "taker_buy_quote": 111137.459743 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.01186, "high": 0.01199, "low": 0.01173, "close": 0.0118, "volume": 15739963.5, "close_time": 1773266399999, "quote_volume": 186891.52831, "trades": 2210, "taker_buy_base": 8629150.1, "taker_buy_quote": 102594.590235 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.01179, "high": 0.01282, "low": 0.01179, "close": 0.01261, "volume": 39337159.8, "close_time": 1773269999999, "quote_volume": 487752.854109, "trades": 5772, "taker_buy_base": 23485971.8, "taker_buy_quote": 290837.605061 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0126, "high": 0.01274, "low": 0.01192, "close": 0.01197, "volume": 24072676.3, "close_time": 1773273599999, "quote_volume": 296379.382492, "trades": 3062, "taker_buy_base": 9640323.6, "taker_buy_quote": 118381.771926 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01195, "high": 0.01199, "low": 0.01162, "close": 0.01181, "volume": 15268453.8, "close_time": 1773277199999, "quote_volume": 179961.8491, "trades": 2711, "taker_buy_base": 7097685.7, "taker_buy_quote": 83662.186091 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0118, "high": 0.01181, "low": 0.01155, "close": 0.01171, "volume": 12673898.6, "close_time": 1773280799999, "quote_volume": 148013.2834, "trades": 2361, "taker_buy_base": 4521674.0, "taker_buy_quote": 52852.408537 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.01172, "high": 0.01172, "low": 0.01122, "close": 0.01126, "volume": 20845857.1, "close_time": 1773284399999, "quote_volume": 237655.410909, "trades": 2744, "taker_buy_base": 10107080.9, "taker_buy_quote": 115153.751572 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.01125, "high": 0.01159, "low": 0.01121, "close": 0.01147, "volume": 19105637.2, "close_time": 1773287999999, "quote_volume": 218579.673218, "trades": 2014, "taker_buy_base": 10949482.5, "taker_buy_quote": 125352.162887 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01147, "high": 0.01167, "low": 0.0114, "close": 0.01146, "volume": 12460585.7, "close_time": 1773291599999, "quote_volume": 143776.765677, "trades": 1523, "taker_buy_base": 7439864.8, "taker_buy_quote": 85869.179687 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.01146, "high": 0.01158, "low": 0.01137, "close": 0.01155, "volume": 6718609.8, "close_time": 1773295199999, "quote_volume": 77024.610187, "trades": 1110, "taker_buy_base": 3554994.2, "taker_buy_quote": 40792.140522 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.01156, "high": 0.01168, "low": 0.01146, "close": 0.01157, "volume": 8462872.1, "close_time": 1773298799999, "quote_volume": 97784.670643, "trades": 1325, "taker_buy_base": 4736765.2, "taker_buy_quote": 54726.348126 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.01158, "high": 0.01178, "low": 0.01146, "close": 0.01159, "volume": 12921579.8, "close_time": 1773302399999, "quote_volume": 149969.468695, "trades": 1447, "taker_buy_base": 5554828.3, "taker_buy_quote": 64397.837142 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0116, "high": 0.01176, "low": 0.01141, "close": 0.01154, "volume": 12194852.0, "close_time": 1773305999999, "quote_volume": 140810.163191, "trades": 1794, "taker_buy_base": 5489767.6, "taker_buy_quote": 63351.257432 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.01154, "high": 0.01208, "low": 0.01147, "close": 0.01201, "volume": 14820051.5, "close_time": 1773309599999, "quote_volume": 173185.250158, "trades": 2485, "taker_buy_base": 8862151.1, "taker_buy_quote": 103694.135219 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.01201, "high": 0.01224, "low": 0.0119, "close": 0.01194, "volume": 16085824.8, "close_time": 1773313199999, "quote_volume": 193918.194489, "trades": 3208, "taker_buy_base": 9157360.0, "taker_buy_quote": 110426.897298 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.01195, "high": 0.01243, "low": 0.01195, "close": 0.012, "volume": 15490283.7, "close_time": 1773316799999, "quote_volume": 188869.91499, "trades": 2806, "taker_buy_base": 7926371.6, "taker_buy_quote": 96833.871941 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.012, "high": 0.0128, "low": 0.012, "close": 0.01244, "volume": 43444249.3, "close_time": 1773320399999, "quote_volume": 540583.261499, "trades": 4346, "taker_buy_base": 19317775.9, "taker_buy_quote": 240358.407611 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.01243, "high": 0.0127, "low": 0.01191, "close": 0.01233, "volume": 48787491.9, "close_time": 1773323999999, "quote_volume": 604865.708926, "trades": 4319, "taker_buy_base": 18453871.8, "taker_buy_quote": 228225.119053 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.01235, "high": 0.0124, "low": 0.01198, "close": 0.01203, "volume": 12441935.5, "close_time": 1773327599999, "quote_volume": 151035.730607, "trades": 1671, "taker_buy_base": 5225941.4, "taker_buy_quote": 63418.691581 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.01203, "high": 0.01212, "low": 0.01189, "close": 0.01193, "volume": 5426078.1, "close_time": 1773331199999, "quote_volume": 65159.706251, "trades": 963, "taker_buy_base": 2486233.7, "taker_buy_quote": 29880.410743 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01192, "high": 0.01196, "low": 0.01164, "close": 0.0117, "volume": 12387184.8, "close_time": 1773334799999, "quote_volume": 146220.217417, "trades": 1575, "taker_buy_base": 4946836.8, "taker_buy_quote": 58412.597231 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.01169, "high": 0.0118, "low": 0.01154, "close": 0.01162, "volume": 11040668.5, "close_time": 1773338399999, "quote_volume": 128792.535616, "trades": 1304, "taker_buy_base": 4777148.1, "taker_buy_quote": 55791.054472 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.01162, "high": 0.0117, "low": 0.01148, "close": 0.01148, "volume": 5738057.6, "close_time": 1773341999999, "quote_volume": 66591.358322, "trades": 719, "taker_buy_base": 2486016.9, "taker_buy_quote": 28870.043825 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.01149, "high": 0.01169, "low": 0.01147, "close": 0.01148, "volume": 5320053.5, "close_time": 1773345599999, "quote_volume": 61459.975233, "trades": 776, "taker_buy_base": 2680494.1, "taker_buy_quote": 31001.380935 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01149, "high": 0.01157, "low": 0.01146, "close": 0.01148, "volume": 5818939.3, "close_time": 1773349199999, "quote_volume": 67000.8499, "trades": 1038, "taker_buy_base": 3976297.3, "taker_buy_quote": 45810.041262 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.01148, "high": 0.01171, "low": 0.01148, "close": 0.0117, "volume": 1937610.3, "close_time": 1773352799999, "quote_volume": 22497.365039, "trades": 364, "taker_buy_base": 1108423.6, "taker_buy_quote": 12867.80172 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.01171, "high": 0.01179, "low": 0.01163, "close": 0.01165, "volume": 4040009.4, "close_time": 1773356399999, "quote_volume": 47319.584217, "trades": 521, "taker_buy_base": 1567829.5, "taker_buy_quote": 18360.965529 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.01166, "high": 0.01175, "low": 0.01162, "close": 0.01171, "volume": 1676182.7, "close_time": 1773359999999, "quote_volume": 19583.710597, "trades": 403, "taker_buy_base": 612488.4, "taker_buy_quote": 7154.520433 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01171, "high": 0.01175, "low": 0.01156, "close": 0.01174, "volume": 5130713.3, "close_time": 1773363599999, "quote_volume": 59796.64736, "trades": 901, "taker_buy_base": 2284879.7, "taker_buy_quote": 26639.225986 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.01175, "high": 0.01203, "low": 0.01175, "close": 0.01197, "volume": 7459047.0, "close_time": 1773367199999, "quote_volume": 88895.442073, "trades": 1088, "taker_buy_base": 3765592.5, "taker_buy_quote": 44824.875054 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.01197, "high": 0.0124, "low": 0.01194, "close": 0.01225, "volume": 13478419.7, "close_time": 1773370799999, "quote_volume": 164014.905319, "trades": 1837, "taker_buy_base": 7129642.8, "taker_buy_quote": 86872.382264 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.01226, "high": 0.01238, "low": 0.01194, "close": 0.01203, "volume": 21424901.4, "close_time": 1773374399999, "quote_volume": 261531.609723, "trades": 2129, "taker_buy_base": 8914298.9, "taker_buy_quote": 108990.798216 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01203, "high": 0.01222, "low": 0.01192, "close": 0.01217, "volume": 10674089.8, "close_time": 1773377999999, "quote_volume": 128935.566589, "trades": 1102, "taker_buy_base": 4839055.0, "taker_buy_quote": 58517.526088 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.01217, "high": 0.01243, "low": 0.01213, "close": 0.01219, "volume": 13748048.6, "close_time": 1773381599999, "quote_volume": 168980.335543, "trades": 1418, "taker_buy_base": 7261077.7, "taker_buy_quote": 89271.884469 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.01219, "high": 0.01219, "low": 0.012, "close": 0.0121, "volume": 7594118.5, "close_time": 1773385199999, "quote_volume": 91748.035043, "trades": 908, "taker_buy_base": 3720292.3, "taker_buy_quote": 44968.952671 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0121, "high": 0.0134, "low": 0.0121, "close": 0.01272, "volume": 94771074.7, "close_time": 1773388799999, "quote_volume": 1218025.681264, "trades": 9148, "taker_buy_base": 47968245.8, "taker_buy_quote": 617177.349895 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01273, "high": 0.0135, "low": 0.0126, "close": 0.01265, "volume": 71369654.2, "close_time": 1773392399999, "quote_volume": 930325.671248, "trades": 7657, "taker_buy_base": 38121436.3, "taker_buy_quote": 498579.194256 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.01265, "high": 0.01303, "low": 0.01231, "close": 0.01247, "volume": 25520684.6, "close_time": 1773395999999, "quote_volume": 323732.095964, "trades": 2972, "taker_buy_base": 11504563.7, "taker_buy_quote": 146166.554512 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.01246, "high": 0.01272, "low": 0.01226, "close": 0.01247, "volume": 19076715.4, "close_time": 1773399599999, "quote_volume": 238319.764559, "trades": 2614, "taker_buy_base": 10182497.2, "taker_buy_quote": 127216.250768 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.01247, "high": 0.01249, "low": 0.01209, "close": 0.01216, "volume": 21311667.6, "close_time": 1773403199999, "quote_volume": 260919.874153, "trades": 2844, "taker_buy_base": 9844419.8, "taker_buy_quote": 120615.735898 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01216, "high": 0.01233, "low": 0.01202, "close": 0.01221, "volume": 13454676.3, "close_time": 1773406799999, "quote_volume": 163960.728996, "trades": 1887, "taker_buy_base": 7356159.9, "taker_buy_quote": 89729.069513 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.01221, "high": 0.01233, "low": 0.01204, "close": 0.01213, "volume": 13575724.1, "close_time": 1773410399999, "quote_volume": 165479.020393, "trades": 1562, "taker_buy_base": 8123445.8, "taker_buy_quote": 99140.232128 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.01215, "high": 0.01232, "low": 0.01199, "close": 0.01221, "volume": 17663970.8, "close_time": 1773413999999, "quote_volume": 214759.58335, "trades": 2385, "taker_buy_base": 11023631.0, "taker_buy_quote": 133996.727695 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.01222, "high": 0.01232, "low": 0.01196, "close": 0.01204, "volume": 9050192.0, "close_time": 1773417599999, "quote_volume": 109764.613469, "trades": 1320, "taker_buy_base": 4257368.6, "taker_buy_quote": 51681.839675 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01205, "high": 0.01211, "low": 0.01189, "close": 0.01202, "volume": 5707310.3, "close_time": 1773421199999, "quote_volume": 68419.468615, "trades": 676, "taker_buy_base": 3211729.3, "taker_buy_quote": 38528.428696 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.01204, "high": 0.01204, "low": 0.01179, "close": 0.01188, "volume": 7730294.0, "close_time": 1773424799999, "quote_volume": 92074.013676, "trades": 1218, "taker_buy_base": 3873887.2, "taker_buy_quote": 46200.826037 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.01188, "high": 0.01211, "low": 0.01181, "close": 0.01182, "volume": 6775299.0, "close_time": 1773428399999, "quote_volume": 81054.259516, "trades": 867, "taker_buy_base": 2921138.9, "taker_buy_quote": 35036.932311 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.01182, "high": 0.01189, "low": 0.01178, "close": 0.0118, "volume": 4650283.4, "close_time": 1773431999999, "quote_volume": 55017.165908, "trades": 552, "taker_buy_base": 2691030.4, "taker_buy_quote": 31817.526099 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0118, "high": 0.01181, "low": 0.01169, "close": 0.01171, "volume": 4419308.7, "close_time": 1773435599999, "quote_volume": 51898.257051, "trades": 573, "taker_buy_base": 1741034.6, "taker_buy_quote": 20435.361596 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.01171, "high": 0.01178, "low": 0.01152, "close": 0.0116, "volume": 7369394.7, "close_time": 1773439199999, "quote_volume": 85736.118344, "trades": 1050, "taker_buy_base": 4058228.5, "taker_buy_quote": 47237.366244 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.01162, "high": 0.01162, "low": 0.01138, "close": 0.01146, "volume": 5047012.0, "close_time": 1773442799999, "quote_volume": 57856.384127, "trades": 757, "taker_buy_base": 2336883.8, "taker_buy_quote": 26788.551097 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.01144, "high": 0.01147, "low": 0.01137, "close": 0.0114, "volume": 1364742.7, "close_time": 1773446399999, "quote_volume": 15578.437862, "trades": 285, "taker_buy_base": 681702.7, "taker_buy_quote": 7785.247256 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01141, "high": 0.01154, "low": 0.01122, "close": 0.01128, "volume": 15779843.6, "close_time": 1773449999999, "quote_volume": 179611.235985, "trades": 1413, "taker_buy_base": 7247275.3, "taker_buy_quote": 82769.550054 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.01127, "high": 0.01155, "low": 0.01127, "close": 0.01148, "volume": 4137725.6, "close_time": 1773453599999, "quote_volume": 47233.09235, "trades": 609, "taker_buy_base": 2137108.9, "taker_buy_quote": 24402.995433 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.01148, "high": 0.01149, "low": 0.01141, "close": 0.01145, "volume": 1709037.9, "close_time": 1773457199999, "quote_volume": 19579.874092, "trades": 266, "taker_buy_base": 710047.8, "taker_buy_quote": 8136.608835 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.01144, "high": 0.01149, "low": 0.01137, "close": 0.01143, "volume": 2753211.8, "close_time": 1773460799999, "quote_volume": 31446.763019, "trades": 399, "taker_buy_base": 1012752.7, "taker_buy_quote": 11579.815978 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01142, "high": 0.01156, "low": 0.01138, "close": 0.01142, "volume": 6659761.4, "close_time": 1773464399999, "quote_volume": 76286.741251, "trades": 873, "taker_buy_base": 4142635.8, "taker_buy_quote": 47468.978867 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.01141, "high": 0.01156, "low": 0.01139, "close": 0.01153, "volume": 8008752.4, "close_time": 1773467999999, "quote_volume": 92083.216529, "trades": 700, "taker_buy_base": 4317195.0, "taker_buy_quote": 49620.270108 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.01153, "high": 0.01158, "low": 0.01135, "close": 0.01138, "volume": 5353914.5, "close_time": 1773471599999, "quote_volume": 61201.868901, "trades": 708, "taker_buy_base": 1674878.7, "taker_buy_quote": 19156.516312 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.01138, "high": 0.01146, "low": 0.01132, "close": 0.01138, "volume": 3942121.0, "close_time": 1773475199999, "quote_volume": 44829.498871, "trades": 589, "taker_buy_base": 1697058.9, "taker_buy_quote": 19294.99647 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01137, "high": 0.01139, "low": 0.01116, "close": 0.0112, "volume": 8504409.7, "close_time": 1773478799999, "quote_volume": 95617.999762, "trades": 1051, "taker_buy_base": 3012108.8, "taker_buy_quote": 33876.707682 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.01121, "high": 0.01128, "low": 0.01107, "close": 0.0111, "volume": 3909409.1, "close_time": 1773482399999, "quote_volume": 43660.173001, "trades": 448, "taker_buy_base": 1631467.9, "taker_buy_quote": 18252.463699 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.01109, "high": 0.01111, "low": 0.01099, "close": 0.01102, "volume": 8321294.0, "close_time": 1773485999999, "quote_volume": 91808.434371, "trades": 899, "taker_buy_base": 3478737.5, "taker_buy_quote": 38382.565263 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.01101, "high": 0.01105, "low": 0.01092, "close": 0.01099, "volume": 6067851.7, "close_time": 1773489599999, "quote_volume": 66715.065051, "trades": 647, "taker_buy_base": 4306989.7, "taker_buy_quote": 47368.349627 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.011, "high": 0.01101, "low": 0.01088, "close": 0.01096, "volume": 2761717.0, "close_time": 1773493199999, "quote_volume": 30217.305041, "trades": 436, "taker_buy_base": 1511948.4, "taker_buy_quote": 16542.843919 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.01096, "high": 0.01109, "low": 0.01093, "close": 0.01104, "volume": 2994538.6, "close_time": 1773496799999, "quote_volume": 32994.562259, "trades": 353, "taker_buy_base": 2128211.3, "taker_buy_quote": 23451.172496 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.01105, "high": 0.01111, "low": 0.01092, "close": 0.01095, "volume": 4730505.9, "close_time": 1773500399999, "quote_volume": 52130.800152, "trades": 437, "taker_buy_base": 1629196.3, "taker_buy_quote": 17977.555771 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.01094, "high": 0.01095, "low": 0.0108, "close": 0.01089, "volume": 6056743.7, "close_time": 1773503999999, "quote_volume": 65849.526401, "trades": 682, "taker_buy_base": 2812113.5, "taker_buy_quote": 30545.652586 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01088, "high": 0.01095, "low": 0.0108, "close": 0.01093, "volume": 3995771.9, "close_time": 1773507599999, "quote_volume": 43437.855118, "trades": 499, "taker_buy_base": 1544690.9, "taker_buy_quote": 16802.816999 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.01092, "high": 0.01098, "low": 0.01085, "close": 0.01088, "volume": 4315048.4, "close_time": 1773511199999, "quote_volume": 47159.973163, "trades": 472, "taker_buy_base": 1869908.4, "taker_buy_quote": 20449.012596 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.01087, "high": 0.01096, "low": 0.01086, "close": 0.01087, "volume": 2224664.7, "close_time": 1773514799999, "quote_volume": 24269.478898, "trades": 322, "taker_buy_base": 836695.0, "taker_buy_quote": 9129.645413 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.01088, "high": 0.01089, "low": 0.01077, "close": 0.01082, "volume": 2758954.9, "close_time": 1773518399999, "quote_volume": 29861.447941, "trades": 337, "taker_buy_base": 1241049.9, "taker_buy_quote": 13433.780786 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01082, "high": 0.01083, "low": 0.01077, "close": 0.01079, "volume": 1474596.8, "close_time": 1773521999999, "quote_volume": 15921.513595, "trades": 301, "taker_buy_base": 638410.0, "taker_buy_quote": 6897.873457 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.01079, "high": 0.01093, "low": 0.01077, "close": 0.01088, "volume": 2535431.2, "close_time": 1773525599999, "quote_volume": 27514.345259, "trades": 280, "taker_buy_base": 1617210.1, "taker_buy_quote": 17571.847103 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.01089, "high": 0.01099, "low": 0.01087, "close": 0.01092, "volume": 4481013.7, "close_time": 1773529199999, "quote_volume": 48961.875001, "trades": 470, "taker_buy_base": 3080748.6, "taker_buy_quote": 33668.86952 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.01092, "high": 0.0111, "low": 0.01087, "close": 0.01092, "volume": 4437869.8, "close_time": 1773532799999, "quote_volume": 48677.567203, "trades": 625, "taker_buy_base": 2580141.0, "taker_buy_quote": 28305.812605 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01093, "high": 0.01108, "low": 0.01092, "close": 0.01098, "volume": 4901429.4, "close_time": 1773536399999, "quote_volume": 53888.678615, "trades": 489, "taker_buy_base": 2456235.0, "taker_buy_quote": 27037.354189 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.01097, "high": 0.01118, "low": 0.01097, "close": 0.01104, "volume": 6971019.7, "close_time": 1773539999999, "quote_volume": 77141.277564, "trades": 723, "taker_buy_base": 3815071.2, "taker_buy_quote": 42240.50837 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.01103, "high": 0.01108, "low": 0.01098, "close": 0.01106, "volume": 3164332.8, "close_time": 1773543599999, "quote_volume": 34901.552476, "trades": 416, "taker_buy_base": 1164779.5, "taker_buy_quote": 12850.167996 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.01105, "high": 0.01111, "low": 0.01098, "close": 0.01107, "volume": 2508126.6, "close_time": 1773547199999, "quote_volume": 27754.42499, "trades": 303, "taker_buy_base": 1106676.3, "taker_buy_quote": 12241.883984 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01107, "high": 0.01113, "low": 0.01103, "close": 0.01109, "volume": 1698206.6, "close_time": 1773550799999, "quote_volume": 18815.970972, "trades": 293, "taker_buy_base": 841206.6, "taker_buy_quote": 9324.134043 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.01109, "high": 0.0112, "low": 0.01108, "close": 0.01111, "volume": 4038410.1, "close_time": 1773554399999, "quote_volume": 44941.544825, "trades": 419, "taker_buy_base": 2372699.6, "taker_buy_quote": 26419.294448 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.01111, "high": 0.01119, "low": 0.01098, "close": 0.01099, "volume": 2096946.6, "close_time": 1773557999999, "quote_volume": 23211.44786, "trades": 318, "taker_buy_base": 1054334.1, "taker_buy_quote": 11676.507892 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.01099, "high": 0.011, "low": 0.01091, "close": 0.01093, "volume": 2990074.1, "close_time": 1773561599999, "quote_volume": 32753.433383, "trades": 358, "taker_buy_base": 1091453.8, "taker_buy_quote": 11967.146605 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01093, "high": 0.01096, "low": 0.01086, "close": 0.01088, "volume": 2635613.2, "close_time": 1773565199999, "quote_volume": 28759.798142, "trades": 341, "taker_buy_base": 1287396.4, "taker_buy_quote": 14044.608621 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.01088, "high": 0.01091, "low": 0.01074, "close": 0.01075, "volume": 4491635.9, "close_time": 1773568799999, "quote_volume": 48496.045118, "trades": 527, "taker_buy_base": 2483743.4, "taker_buy_quote": 26820.375876 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.01075, "high": 0.01086, "low": 0.01075, "close": 0.01085, "volume": 2044961.1, "close_time": 1773572399999, "quote_volume": 22116.300905, "trades": 373, "taker_buy_base": 1600247.0, "taker_buy_quote": 17307.598198 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.01084, "high": 0.01093, "low": 0.01084, "close": 0.01087, "volume": 2430619.9, "close_time": 1773575999999, "quote_volume": 26448.786478, "trades": 512, "taker_buy_base": 1584058.3, "taker_buy_quote": 17245.454322 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01086, "high": 0.0109, "low": 0.01078, "close": 0.01079, "volume": 4707383.0, "close_time": 1773579599999, "quote_volume": 51084.058746, "trades": 971, "taker_buy_base": 2822263.5, "taker_buy_quote": 30643.770623 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.01079, "high": 0.01081, "low": 0.01066, "close": 0.01074, "volume": 4707423.2, "close_time": 1773583199999, "quote_volume": 50446.8975, "trades": 847, "taker_buy_base": 2623889.9, "taker_buy_quote": 28129.01417 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.01074, "high": 0.01078, "low": 0.0106, "close": 0.01067, "volume": 3376991.5, "close_time": 1773586799999, "quote_volume": 36032.41031, "trades": 626, "taker_buy_base": 2202469.0, "taker_buy_quote": 23506.454205 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.01067, "high": 0.01069, "low": 0.01063, "close": 0.01064, "volume": 1104179.4, "close_time": 1773590399999, "quote_volume": 11770.457305, "trades": 210, "taker_buy_base": 721184.5, "taker_buy_quote": 7690.412868 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01063, "high": 0.01076, "low": 0.01063, "close": 0.0107, "volume": 2657727.1, "close_time": 1773593999999, "quote_volume": 28494.741709, "trades": 374, "taker_buy_base": 1156247.2, "taker_buy_quote": 12395.9722 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.01071, "high": 0.01072, "low": 0.01066, "close": 0.01068, "volume": 1839066.6, "close_time": 1773597599999, "quote_volume": 19662.622149, "trades": 228, "taker_buy_base": 685058.3, "taker_buy_quote": 7327.375565 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.01069, "high": 0.01071, "low": 0.0106, "close": 0.01065, "volume": 4148025.7, "close_time": 1773601199999, "quote_volume": 44218.295611, "trades": 421, "taker_buy_base": 942114.7, "taker_buy_quote": 10040.239481 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.01065, "high": 0.0107, "low": 0.01052, "close": 0.01064, "volume": 9011962.6, "close_time": 1773604799999, "quote_volume": 95511.322183, "trades": 527, "taker_buy_base": 2590619.8, "taker_buy_quote": 27502.583041 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01063, "high": 0.01063, "low": 0.01054, "close": 0.01055, "volume": 3220863.4, "close_time": 1773608399999, "quote_volume": 34060.484922, "trades": 327, "taker_buy_base": 1614477.1, "taker_buy_quote": 17075.315067 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.01055, "high": 0.01072, "low": 0.01055, "close": 0.01067, "volume": 2709242.4, "close_time": 1773611999999, "quote_volume": 28776.65982, "trades": 254, "taker_buy_base": 1862886.0, "taker_buy_quote": 19781.662762 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.01067, "high": 0.01086, "low": 0.0106, "close": 0.0108, "volume": 5050816.6, "close_time": 1773615599999, "quote_volume": 54189.097243, "trades": 565, "taker_buy_base": 2977703.0, "taker_buy_quote": 31948.026494 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0108, "high": 0.01086, "low": 0.01074, "close": 0.01081, "volume": 3015032.3, "close_time": 1773619199999, "quote_volume": 32568.589766, "trades": 348, "taker_buy_base": 2008309.6, "taker_buy_quote": 21705.940317 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01081, "high": 0.01081, "low": 0.01067, "close": 0.0108, "volume": 3046816.4, "close_time": 1773622799999, "quote_volume": 32696.399343, "trades": 476, "taker_buy_base": 1961212.0, "taker_buy_quote": 21052.881847 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0108, "high": 0.01085, "low": 0.01066, "close": 0.01076, "volume": 2510848.9, "close_time": 1773626399999, "quote_volume": 27049.275513, "trades": 359, "taker_buy_base": 1068731.0, "taker_buy_quote": 11508.922466 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.01075, "high": 0.01081, "low": 0.01073, "close": 0.01081, "volume": 1036803.6, "close_time": 1773629999999, "quote_volume": 11163.720223, "trades": 272, "taker_buy_base": 392691.7, "taker_buy_quote": 4230.320522 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0108, "high": 0.01095, "low": 0.01079, "close": 0.01091, "volume": 2697923.8, "close_time": 1773633599999, "quote_volume": 29340.211273, "trades": 352, "taker_buy_base": 1831200.7, "taker_buy_quote": 19904.364197 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01089, "high": 0.01092, "low": 0.01078, "close": 0.01084, "volume": 2819811.4, "close_time": 1773637199999, "quote_volume": 30561.0569, "trades": 290, "taker_buy_base": 846152.1, "taker_buy_quote": 9172.529214 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.01085, "high": 0.01088, "low": 0.01082, "close": 0.01085, "volume": 2195874.9, "close_time": 1773640799999, "quote_volume": 23824.111279, "trades": 229, "taker_buy_base": 846884.4, "taker_buy_quote": 9195.767444 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.01085, "high": 0.01085, "low": 0.0108, "close": 0.01081, "volume": 1465945.2, "close_time": 1773644399999, "quote_volume": 15859.225857, "trades": 222, "taker_buy_base": 769617.9, "taker_buy_quote": 8327.527017 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0108, "high": 0.01083, "low": 0.01073, "close": 0.01083, "volume": 3047713.1, "close_time": 1773647999999, "quote_volume": 32845.06392, "trades": 363, "taker_buy_base": 1425439.7, "taker_buy_quote": 15379.64177 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01084, "high": 0.01092, "low": 0.01082, "close": 0.01089, "volume": 3410104.9, "close_time": 1773651599999, "quote_volume": 37101.446341, "trades": 419, "taker_buy_base": 1948619.2, "taker_buy_quote": 21210.441308 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.01089, "high": 0.01092, "low": 0.01083, "close": 0.01083, "volume": 1426585.1, "close_time": 1773655199999, "quote_volume": 15512.718055, "trades": 237, "taker_buy_base": 580701.6, "taker_buy_quote": 6317.498388 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.01084, "high": 0.01085, "low": 0.01077, "close": 0.01083, "volume": 3100995.8, "close_time": 1773658799999, "quote_volume": 33551.938947, "trades": 295, "taker_buy_base": 1413047.1, "taker_buy_quote": 15289.682532 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.01083, "high": 0.01084, "low": 0.01073, "close": 0.01078, "volume": 3087323.5, "close_time": 1773662399999, "quote_volume": 33303.402864, "trades": 266, "taker_buy_base": 1308779.6, "taker_buy_quote": 14112.635378 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01079, "high": 0.01084, "low": 0.01074, "close": 0.01079, "volume": 1548343.8, "close_time": 1773665999999, "quote_volume": 16697.611145, "trades": 258, "taker_buy_base": 752480.3, "taker_buy_quote": 8118.384391 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.01079, "high": 0.01084, "low": 0.01072, "close": 0.01075, "volume": 5391277.2, "close_time": 1773669599999, "quote_volume": 58087.678662, "trades": 745, "taker_buy_base": 2362005.4, "taker_buy_quote": 25453.554736 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.01075, "high": 0.01088, "low": 0.01069, "close": 0.01087, "volume": 3418489.5, "close_time": 1773673199999, "quote_volume": 36830.062676, "trades": 431, "taker_buy_base": 2169747.4, "taker_buy_quote": 23391.400156 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.01087, "high": 0.01087, "low": 0.01076, "close": 0.01079, "volume": 3165721.9, "close_time": 1773676799999, "quote_volume": 34235.162746, "trades": 289, "taker_buy_base": 1529345.8, "taker_buy_quote": 16541.789311 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01079, "high": 0.01094, "low": 0.01078, "close": 0.01092, "volume": 3805201.9, "close_time": 1773680399999, "quote_volume": 41434.603549, "trades": 343, "taker_buy_base": 2487725.2, "taker_buy_quote": 27103.267563 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.01093, "high": 0.01096, "low": 0.01089, "close": 0.01091, "volume": 3033518.3, "close_time": 1773683999999, "quote_volume": 33128.39307, "trades": 314, "taker_buy_base": 1102386.5, "taker_buy_quote": 12041.727451 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.01092, "high": 0.0111, "low": 0.01092, "close": 0.01099, "volume": 5808682.2, "close_time": 1773687599999, "quote_volume": 63892.456194, "trades": 603, "taker_buy_base": 3213820.2, "taker_buy_quote": 35352.718607 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.01099, "high": 0.01111, "low": 0.01096, "close": 0.01098, "volume": 3195270.9, "close_time": 1773691199999, "quote_volume": 35291.872158, "trades": 374, "taker_buy_base": 1612187.6, "taker_buy_quote": 17838.777939 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01098, "high": 0.011, "low": 0.01089, "close": 0.01091, "volume": 5580643.5, "close_time": 1773694799999, "quote_volume": 61041.811726, "trades": 451, "taker_buy_base": 1403430.3, "taker_buy_quote": 15384.962066 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.01092, "high": 0.01101, "low": 0.01089, "close": 0.01098, "volume": 1817017.5, "close_time": 1773698399999, "quote_volume": 19877.999311, "trades": 279, "taker_buy_base": 921773.3, "taker_buy_quote": 10094.653643 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.01098, "high": 0.011, "low": 0.01088, "close": 0.01091, "volume": 3376495.6, "close_time": 1773701999999, "quote_volume": 36962.929508, "trades": 403, "taker_buy_base": 1554187.9, "taker_buy_quote": 17025.17862 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.01091, "high": 0.01093, "low": 0.01082, "close": 0.01089, "volume": 2049599.9, "close_time": 1773705599999, "quote_volume": 22286.983251, "trades": 311, "taker_buy_base": 1371566.4, "taker_buy_quote": 14911.906005 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01086, "high": 0.01098, "low": 0.01084, "close": 0.01093, "volume": 2300677.8, "close_time": 1773709199999, "quote_volume": 25147.292986, "trades": 319, "taker_buy_base": 1584210.0, "taker_buy_quote": 17316.291421 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.01094, "high": 0.011, "low": 0.01089, "close": 0.01096, "volume": 3185557.3, "close_time": 1773712799999, "quote_volume": 34900.440867, "trades": 346, "taker_buy_base": 2484571.4, "taker_buy_quote": 27233.312889 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.01097, "high": 0.011, "low": 0.0109, "close": 0.0109, "volume": 1686404.2, "close_time": 1773716399999, "quote_volume": 18443.201916, "trades": 264, "taker_buy_base": 801158.5, "taker_buy_quote": 8764.085623 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.01091, "high": 0.01093, "low": 0.01076, "close": 0.01085, "volume": 3845208.4, "close_time": 1773719999999, "quote_volume": 41632.249833, "trades": 318, "taker_buy_base": 1271504.9, "taker_buy_quote": 13763.010782 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01085, "high": 0.01087, "low": 0.01068, "close": 0.01073, "volume": 2561067.5, "close_time": 1773723599999, "quote_volume": 27542.027774, "trades": 243, "taker_buy_base": 955357.8, "taker_buy_quote": 10271.19816 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.01073, "high": 0.0108, "low": 0.0107, "close": 0.01072, "volume": 3895537.6, "close_time": 1773727199999, "quote_volume": 41794.808929, "trades": 279, "taker_buy_base": 1786727.8, "taker_buy_quote": 19178.095999 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.01074, "high": 0.01076, "low": 0.01067, "close": 0.01069, "volume": 2356313.1, "close_time": 1773730799999, "quote_volume": 25222.691417, "trades": 298, "taker_buy_base": 622666.9, "taker_buy_quote": 6671.291188 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.01069, "high": 0.01086, "low": 0.01069, "close": 0.01074, "volume": 10374192.0, "close_time": 1773734399999, "quote_volume": 112262.985266, "trades": 451, "taker_buy_base": 4110120.1, "taker_buy_quote": 44460.706502 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01075, "high": 0.0108, "low": 0.01072, "close": 0.01078, "volume": 1512234.6, "close_time": 1773737999999, "quote_volume": 16266.131151, "trades": 214, "taker_buy_base": 915252.3, "taker_buy_quote": 9847.700047 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.01078, "high": 0.0109, "low": 0.01073, "close": 0.01078, "volume": 3623515.1, "close_time": 1773741599999, "quote_volume": 39214.560628, "trades": 423, "taker_buy_base": 2108774.8, "taker_buy_quote": 22831.846191 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.01078, "high": 0.01083, "low": 0.01075, "close": 0.01079, "volume": 1429237.2, "close_time": 1773745199999, "quote_volume": 15406.765611, "trades": 203, "taker_buy_base": 792810.3, "taker_buy_quote": 8543.573428 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.01081, "high": 0.0109, "low": 0.01079, "close": 0.01083, "volume": 1180733.8, "close_time": 1773748799999, "quote_volume": 12819.327148, "trades": 130, "taker_buy_base": 320433.5, "taker_buy_quote": 3480.490165 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01083, "high": 0.01083, "low": 0.01072, "close": 0.01075, "volume": 1614758.2, "close_time": 1773752399999, "quote_volume": 17367.413359, "trades": 238, "taker_buy_base": 937620.6, "taker_buy_quote": 10083.949002 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.01074, "high": 0.01075, "low": 0.01056, "close": 0.01064, "volume": 2811676.9, "close_time": 1773755999999, "quote_volume": 29964.022256, "trades": 330, "taker_buy_base": 715991.0, "taker_buy_quote": 7622.123208 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.01063, "high": 0.01073, "low": 0.0106, "close": 0.01072, "volume": 2116949.9, "close_time": 1773759599999, "quote_volume": 22553.876807, "trades": 234, "taker_buy_base": 1347764.4, "taker_buy_quote": 14348.212008 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.01073, "high": 0.01078, "low": 0.01067, "close": 0.01072, "volume": 2221779.7, "close_time": 1773763199999, "quote_volume": 23815.748901, "trades": 252, "taker_buy_base": 1405902.3, "taker_buy_quote": 15071.115948 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.01072, "high": 0.01077, "low": 0.0107, "close": 0.01071, "volume": 1743817.8, "close_time": 1773766799999, "quote_volume": 18703.143818, "trades": 199, "taker_buy_base": 840614.5, "taker_buy_quote": 9018.915017 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.01072, "high": 0.01075, "low": 0.01066, "close": 0.01068, "volume": 1671130.0, "close_time": 1773770399999, "quote_volume": 17901.521214, "trades": 190, "taker_buy_base": 1143487.0, "taker_buy_quote": 12257.408374 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.01068, "high": 0.01069, "low": 0.01064, "close": 0.01067, "volume": 1402845.4, "close_time": 1773773999999, "quote_volume": 14963.462479, "trades": 188, "taker_buy_base": 625964.4, "taker_buy_quote": 6679.280724 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.01067, "high": 0.0107, "low": 0.01063, "close": 0.01064, "volume": 1934623.9, "close_time": 1773777599999, "quote_volume": 20621.783221, "trades": 238, "taker_buy_base": 1074035.1, "taker_buy_quote": 11453.084392 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.01064, "high": 0.01069, "low": 0.0106, "close": 0.01069, "volume": 1136367.3, "close_time": 1773781199999, "quote_volume": 12081.535071, "trades": 114, "taker_buy_base": 532293.5, "taker_buy_quote": 5660.632734 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.01068, "high": 0.01074, "low": 0.01064, "close": 0.01071, "volume": 1413611.1, "close_time": 1773784799999, "quote_volume": 15117.180277, "trades": 145, "taker_buy_base": 449588.6, "taker_buy_quote": 4809.528009 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.01071, "high": 0.01073, "low": 0.01058, "close": 0.01058, "volume": 5968062.7, "close_time": 1773788399999, "quote_volume": 63440.040528, "trades": 319, "taker_buy_base": 1960988.5, "taker_buy_quote": 20827.538216 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0106, "high": 0.01062, "low": 0.01043, "close": 0.01049, "volume": 6924297.8, "close_time": 1773791999999, "quote_volume": 72800.277372, "trades": 465, "taker_buy_base": 2338895.4, "taker_buy_quote": 24649.531853 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0105, "high": 0.01051, "low": 0.01032, "close": 0.01039, "volume": 3487572.1, "close_time": 1773795599999, "quote_volume": 36247.212549, "trades": 301, "taker_buy_base": 1417132.4, "taker_buy_quote": 14734.669838 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0104, "high": 0.01046, "low": 0.0104, "close": 0.01045, "volume": 1001774.8, "close_time": 1773799199999, "quote_volume": 10444.442332, "trades": 91, "taker_buy_base": 802543.4, "taker_buy_quote": 8368.036966 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.01045, "high": 0.01053, "low": 0.01044, "close": 0.01048, "volume": 1089168.1, "close_time": 1773802799999, "quote_volume": 11442.658587, "trades": 143, "taker_buy_base": 561670.6, "taker_buy_quote": 5905.867064 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.01049, "high": 0.01059, "low": 0.01048, "close": 0.01051, "volume": 1349035.1, "close_time": 1773806399999, "quote_volume": 14211.725413, "trades": 143, "taker_buy_base": 879616.0, "taker_buy_quote": 9267.409361 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.01052, "high": 0.01053, "low": 0.01046, "close": 0.01049, "volume": 953641.3, "close_time": 1773809999999, "quote_volume": 9997.913514, "trades": 128, "taker_buy_base": 494104.0, "taker_buy_quote": 5181.586217 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0105, "high": 0.01058, "low": 0.0105, "close": 0.01052, "volume": 1531226.3, "close_time": 1773813599999, "quote_volume": 16133.70602, "trades": 189, "taker_buy_base": 878637.6, "taker_buy_quote": 9258.141104 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.01052, "high": 0.01057, "low": 0.0105, "close": 0.0105, "volume": 486440.8, "close_time": 1773817199999, "quote_volume": 5120.923635, "trades": 93, "taker_buy_base": 206839.0, "taker_buy_quote": 2178.085015 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.01049, "high": 0.01069, "low": 0.01046, "close": 0.01068, "volume": 3692452.1, "close_time": 1773820799999, "quote_volume": 39085.854777, "trades": 383, "taker_buy_base": 2065356.7, "taker_buy_quote": 21851.669145 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.01068, "high": 0.01077, "low": 0.01065, "close": 0.0107, "volume": 7307329.6, "close_time": 1773824399999, "quote_volume": 78316.49362, "trades": 663, "taker_buy_base": 4356901.1, "taker_buy_quote": 46704.775958 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0107, "high": 0.0107, "low": 0.01055, "close": 0.01057, "volume": 3449905.4, "close_time": 1773827999999, "quote_volume": 36627.782744, "trades": 255, "taker_buy_base": 1556479.7, "taker_buy_quote": 16528.715459 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.01056, "high": 0.01056, "low": 0.01049, "close": 0.01052, "volume": 1049534.1, "close_time": 1773831599999, "quote_volume": 11047.192311, "trades": 110, "taker_buy_base": 187266.3, "taker_buy_quote": 1972.050969 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.01051, "high": 0.01053, "low": 0.0102, "close": 0.01026, "volume": 8451032.2, "close_time": 1773835199999, "quote_volume": 87190.486412, "trades": 695, "taker_buy_base": 3730620.7, "taker_buy_quote": 38502.368454 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.01024, "high": 0.01026, "low": 0.01009, "close": 0.01022, "volume": 4889113.3, "close_time": 1773838799999, "quote_volume": 49822.529366, "trades": 386, "taker_buy_base": 2185463.5, "taker_buy_quote": 22283.721819 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.01022, "high": 0.01026, "low": 0.01018, "close": 0.01023, "volume": 4566738.7, "close_time": 1773842399999, "quote_volume": 46621.630597, "trades": 369, "taker_buy_base": 2986089.0, "taker_buy_quote": 30486.580326 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.01022, "high": 0.01022, "low": 0.01008, "close": 0.01009, "volume": 4979453.6, "close_time": 1773845999999, "quote_volume": 50464.35477, "trades": 457, "taker_buy_base": 2438791.2, "taker_buy_quote": 24717.272729 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0101, "high": 0.01016, "low": 0.01003, "close": 0.01012, "volume": 5081717.3, "close_time": 1773849599999, "quote_volume": 51331.191868, "trades": 414, "taker_buy_base": 2516155.9, "taker_buy_quote": 25431.071943 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01011, "high": 0.01019, "low": 0.01009, "close": 0.01014, "volume": 2195553.7, "close_time": 1773853199999, "quote_volume": 22279.948703, "trades": 213, "taker_buy_base": 1094188.3, "taker_buy_quote": 11113.589224 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.01015, "high": 0.01035, "low": 0.01013, "close": 0.01033, "volume": 2023787.0, "close_time": 1773856799999, "quote_volume": 20812.281, "trades": 227, "taker_buy_base": 963545.6, "taker_buy_quote": 9907.333653 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.01033, "high": 0.01042, "low": 0.01017, "close": 0.01041, "volume": 4793779.9, "close_time": 1773860399999, "quote_volume": 49364.456997, "trades": 379, "taker_buy_base": 2607482.6, "taker_buy_quote": 26841.786404 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.01041, "high": 0.01062, "low": 0.01024, "close": 0.01026, "volume": 31572172.2, "close_time": 1773863999999, "quote_volume": 329510.781589, "trades": 2472, "taker_buy_base": 16257863.8, "taker_buy_quote": 170008.770881 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01027, "high": 0.01042, "low": 0.01012, "close": 0.01019, "volume": 9907020.8, "close_time": 1773867599999, "quote_volume": 101582.679796, "trades": 812, "taker_buy_base": 4179949.1, "taker_buy_quote": 42959.861523 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.01019, "high": 0.01032, "low": 0.01018, "close": 0.01025, "volume": 3194506.2, "close_time": 1773871199999, "quote_volume": 32814.227889, "trades": 225, "taker_buy_base": 1067698.5, "taker_buy_quote": 10980.695396 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.01027, "high": 0.01027, "low": 0.01018, "close": 0.0102, "volume": 1229921.3, "close_time": 1773874799999, "quote_volume": 12554.926237, "trades": 128, "taker_buy_base": 456021.0, "taker_buy_quote": 4656.745436 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.01021, "high": 0.01025, "low": 0.0102, "close": 0.01023, "volume": 1197497.1, "close_time": 1773878399999, "quote_volume": 12244.23079, "trades": 179, "taker_buy_base": 732369.4, "taker_buy_quote": 7489.145369 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01024, "high": 0.01025, "low": 0.01016, "close": 0.01018, "volume": 3663690.6, "close_time": 1773881999999, "quote_volume": 37350.893898, "trades": 274, "taker_buy_base": 2863455.2, "taker_buy_quote": 29188.64142 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.01018, "high": 0.01021, "low": 0.01012, "close": 0.01012, "volume": 1765723.4, "close_time": 1773885599999, "quote_volume": 17938.589907, "trades": 174, "taker_buy_base": 962614.7, "taker_buy_quote": 9784.215569 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.01011, "high": 0.01022, "low": 0.01008, "close": 0.01015, "volume": 3426545.0, "close_time": 1773889199999, "quote_volume": 34807.003452, "trades": 304, "taker_buy_base": 1715158.1, "taker_buy_quote": 17431.576681 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.01016, "high": 0.01027, "low": 0.01013, "close": 0.01017, "volume": 1313598.1, "close_time": 1773892799999, "quote_volume": 13388.077123, "trades": 124, "taker_buy_base": 858760.1, "taker_buy_quote": 8757.216623 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.01017, "high": 0.01018, "low": 0.01011, "close": 0.01014, "volume": 1138173.3, "close_time": 1773896399999, "quote_volume": 11549.551126, "trades": 130, "taker_buy_base": 664277.8, "taker_buy_quote": 6748.325334 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.01013, "high": 0.01014, "low": 0.01009, "close": 0.01013, "volume": 471539.5, "close_time": 1773899999999, "quote_volume": 4766.962272, "trades": 80, "taker_buy_base": 208543.2, "taker_buy_quote": 2108.504119 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.01012, "high": 0.01013, "low": 0.01006, "close": 0.01009, "volume": 861423.0, "close_time": 1773903599999, "quote_volume": 8692.074616, "trades": 112, "taker_buy_base": 369134.0, "taker_buy_quote": 3725.559577 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.01009, "high": 0.0101, "low": 0.00992, "close": 0.00998, "volume": 5923300.9, "close_time": 1773907199999, "quote_volume": 59201.026004, "trades": 416, "taker_buy_base": 1822110.3, "taker_buy_quote": 18202.066827 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.00997, "high": 0.01007, "low": 0.00997, "close": 0.01003, "volume": 1718864.7, "close_time": 1773910799999, "quote_volume": 17211.829568, "trades": 151, "taker_buy_base": 1010731.5, "taker_buy_quote": 10119.705145 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.01003, "high": 0.01008, "low": 0.01002, "close": 0.01004, "volume": 1353480.6, "close_time": 1773914399999, "quote_volume": 13590.423332, "trades": 103, "taker_buy_base": 395383.8, "taker_buy_quote": 3969.175207 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.01004, "high": 0.01006, "low": 0.00998, "close": 0.00999, "volume": 1684414.0, "close_time": 1773917999999, "quote_volume": 16885.783295, "trades": 115, "taker_buy_base": 699429.6, "taker_buy_quote": 7008.026059 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.00998, "high": 0.01001, "low": 0.00995, "close": 0.00996, "volume": 1695113.5, "close_time": 1773921599999, "quote_volume": 16902.707928, "trades": 148, "taker_buy_base": 1055640.8, "taker_buy_quote": 10528.317562 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.00995, "high": 0.00999, "low": 0.00985, "close": 0.0099, "volume": 4137644.7, "close_time": 1773925199999, "quote_volume": 41061.271437, "trades": 289, "taker_buy_base": 1415717.4, "taker_buy_quote": 14063.033322 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.00988, "high": 0.01004, "low": 0.00985, "close": 0.00999, "volume": 4195059.3, "close_time": 1773928799999, "quote_volume": 41625.96127, "trades": 395, "taker_buy_base": 1636336.9, "taker_buy_quote": 16273.837493 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.00999, "high": 0.01001, "low": 0.00992, "close": 0.00999, "volume": 1383100.7, "close_time": 1773932399999, "quote_volume": 13804.221238, "trades": 123, "taker_buy_base": 779530.2, "taker_buy_quote": 7784.749571 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.00999, "high": 0.01002, "low": 0.00992, "close": 0.00997, "volume": 1448848.2, "close_time": 1773935999999, "quote_volume": 14455.947832, "trades": 171, "taker_buy_base": 917065.0, "taker_buy_quote": 9153.571412 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.00996, "high": 0.00996, "low": 0.00988, "close": 0.00994, "volume": 1961719.4, "close_time": 1773939599999, "quote_volume": 19451.635614, "trades": 182, "taker_buy_base": 752299.0, "taker_buy_quote": 7461.017577 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.00994, "high": 0.01006, "low": 0.00991, "close": 0.01004, "volume": 2057020.2, "close_time": 1773943199999, "quote_volume": 20579.566161, "trades": 237, "taker_buy_base": 1246369.8, "taker_buy_quote": 12473.682737 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.01003, "high": 0.01004, "low": 0.00997, "close": 0.01003, "volume": 1198238.6, "close_time": 1773946799999, "quote_volume": 11987.696285, "trades": 306, "taker_buy_base": 309950.2, "taker_buy_quote": 3102.703661 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.01002, "high": 0.01007, "low": 0.00998, "close": 0.01, "volume": 1174196.7, "close_time": 1773950399999, "quote_volume": 11759.338705, "trades": 144, "taker_buy_base": 662471.5, "taker_buy_quote": 6636.585006 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01, "high": 0.01005, "low": 0.01, "close": 0.01005, "volume": 823936.0, "close_time": 1773953999999, "quote_volume": 8264.741976, "trades": 112, "taker_buy_base": 527071.2, "taker_buy_quote": 5289.927319 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.01005, "high": 0.01008, "low": 0.01004, "close": 0.01007, "volume": 838821.4, "close_time": 1773957599999, "quote_volume": 8437.892776, "trades": 74, "taker_buy_base": 584395.6, "taker_buy_quote": 5878.209954 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.01006, "high": 0.01007, "low": 0.00999, "close": 0.01, "volume": 901728.8, "close_time": 1773961199999, "quote_volume": 9054.820575, "trades": 133, "taker_buy_base": 472032.2, "taker_buy_quote": 4741.143757 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.01001, "high": 0.01004, "low": 0.00997, "close": 0.00998, "volume": 897605.8, "close_time": 1773964799999, "quote_volume": 8965.432592, "trades": 158, "taker_buy_base": 240656.3, "taker_buy_quote": 2406.642301 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00999, "high": 0.01006, "low": 0.00998, "close": 0.01006, "volume": 439812.5, "close_time": 1773968399999, "quote_volume": 4401.39243, "trades": 59, "taker_buy_base": 267684.4, "taker_buy_quote": 2680.071799 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.01005, "high": 0.01009, "low": 0.01004, "close": 0.01008, "volume": 842214.6, "close_time": 1773971999999, "quote_volume": 8477.523722, "trades": 210, "taker_buy_base": 442957.8, "taker_buy_quote": 4457.405683 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.01009, "high": 0.0101, "low": 0.00999, "close": 0.01002, "volume": 1780043.4, "close_time": 1773975599999, "quote_volume": 17857.266481, "trades": 120, "taker_buy_base": 321795.2, "taker_buy_quote": 3236.148566 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.01003, "high": 0.01006, "low": 0.01001, "close": 0.01006, "volume": 1160901.6, "close_time": 1773979199999, "quote_volume": 11652.517111, "trades": 135, "taker_buy_base": 909392.3, "taker_buy_quote": 9128.601734 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01005, "high": 0.01005, "low": 0.00996, "close": 0.01002, "volume": 970074.7, "close_time": 1773982799999, "quote_volume": 9702.759914, "trades": 114, "taker_buy_base": 549980.6, "taker_buy_quote": 5498.948705 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.01002, "high": 0.01006, "low": 0.01001, "close": 0.01002, "volume": 1806648.9, "close_time": 1773986399999, "quote_volume": 18140.027951, "trades": 139, "taker_buy_base": 1026575.6, "taker_buy_quote": 10309.743458 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.01001, "high": 0.01002, "low": 0.00993, "close": 0.00995, "volume": 2574818.0, "close_time": 1773989999999, "quote_volume": 25710.21905, "trades": 174, "taker_buy_base": 1510864.6, "taker_buy_quote": 15091.736425 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.00995, "high": 0.01, "low": 0.00989, "close": 0.00997, "volume": 1286478.7, "close_time": 1773993599999, "quote_volume": 12788.634484, "trades": 209, "taker_buy_base": 608692.0, "taker_buy_quote": 6048.898858 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.00998, "high": 0.01002, "low": 0.00996, "close": 0.00997, "volume": 1146971.3, "close_time": 1773997199999, "quote_volume": 11453.481436, "trades": 107, "taker_buy_base": 653732.1, "taker_buy_quote": 6530.216696 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.00996, "high": 0.01002, "low": 0.00992, "close": 0.01, "volume": 1356792.1, "close_time": 1774000799999, "quote_volume": 13506.918145, "trades": 104, "taker_buy_base": 794872.0, "taker_buy_quote": 7914.93374 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.01001, "high": 0.01002, "low": 0.00996, "close": 0.01001, "volume": 625021.7, "close_time": 1774004399999, "quote_volume": 6254.974723, "trades": 76, "taker_buy_base": 311567.3, "taker_buy_quote": 3119.542701 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.01001, "high": 0.01009, "low": 0.01001, "close": 0.01007, "volume": 2223873.1, "close_time": 1774007999999, "quote_volume": 22358.20417, "trades": 290, "taker_buy_base": 1390936.5, "taker_buy_quote": 13984.626628 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01007, "high": 0.01026, "low": 0.01005, "close": 0.01026, "volume": 11463109.9, "close_time": 1774011599999, "quote_volume": 116614.138104, "trades": 898, "taker_buy_base": 7993455.3, "taker_buy_quote": 81320.651751 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.01026, "high": 0.01031, "low": 0.0101, "close": 0.01012, "volume": 4286425.5, "close_time": 1774015199999, "quote_volume": 43797.72997, "trades": 444, "taker_buy_base": 2450772.5, "taker_buy_quote": 25065.402177 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.01011, "high": 0.01017, "low": 0.01007, "close": 0.0101, "volume": 1776571.7, "close_time": 1774018799999, "quote_volume": 17975.862296, "trades": 218, "taker_buy_base": 766130.9, "taker_buy_quote": 7744.844233 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0101, "high": 0.01024, "low": 0.01006, "close": 0.0102, "volume": 3200912.5, "close_time": 1774022399999, "quote_volume": 32485.934064, "trades": 264, "taker_buy_base": 1559321.4, "taker_buy_quote": 15790.285685 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0102, "high": 0.01072, "low": 0.01016, "close": 0.01059, "volume": 53201122.7, "close_time": 1774025999999, "quote_volume": 560388.342845, "trades": 4098, "taker_buy_base": 29342835.8, "taker_buy_quote": 308877.786922 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.01059, "high": 0.01198, "low": 0.01059, "close": 0.01128, "volume": 165000689.7, "close_time": 1774029599999, "quote_volume": 1856518.129717, "trades": 14119, "taker_buy_base": 88463676.4, "taker_buy_quote": 994036.752722 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.01128, "high": 0.01163, "low": 0.01082, "close": 0.01131, "volume": 71323504.9, "close_time": 1774033199999, "quote_volume": 799143.298469, "trades": 6264, "taker_buy_base": 37484010.0, "taker_buy_quote": 420243.512233 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0113, "high": 0.01152, "low": 0.01083, "close": 0.01088, "volume": 33972986.0, "close_time": 1774036799999, "quote_volume": 378907.841425, "trades": 3269, "taker_buy_base": 17386105.3, "taker_buy_quote": 194143.051981 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01087, "high": 0.01102, "low": 0.01056, "close": 0.01086, "volume": 26713349.0, "close_time": 1774040399999, "quote_volume": 288170.367819, "trades": 3662, "taker_buy_base": 12988712.4, "taker_buy_quote": 140372.995899 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.01086, "high": 0.01099, "low": 0.01073, "close": 0.01092, "volume": 10279228.7, "close_time": 1774043999999, "quote_volume": 111598.758214, "trades": 1758, "taker_buy_base": 5278607.1, "taker_buy_quote": 57408.638951 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.01092, "high": 0.01112, "low": 0.01092, "close": 0.01097, "volume": 5742610.3, "close_time": 1774047599999, "quote_volume": 63340.936696, "trades": 1077, "taker_buy_base": 3351485.2, "taker_buy_quote": 36978.627301 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.01096, "high": 0.0121, "low": 0.01093, "close": 0.01192, "volume": 54002274.0, "close_time": 1774051199999, "quote_volume": 622782.051718, "trades": 8583, "taker_buy_base": 30181292.5, "taker_buy_quote": 348128.376943 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01192, "high": 0.01195, "low": 0.01125, "close": 0.01152, "volume": 36720679.8, "close_time": 1774054799999, "quote_volume": 421272.908788, "trades": 4272, "taker_buy_base": 17375242.4, "taker_buy_quote": 199421.76866 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.01151, "high": 0.01156, "low": 0.0112, "close": 0.01132, "volume": 10903631.5, "close_time": 1774058399999, "quote_volume": 123715.068318, "trades": 1641, "taker_buy_base": 4704245.6, "taker_buy_quote": 53423.18557 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.01131, "high": 0.0115, "low": 0.01124, "close": 0.01133, "volume": 13754837.9, "close_time": 1774061999999, "quote_volume": 156473.303818, "trades": 1955, "taker_buy_base": 6904490.2, "taker_buy_quote": 78558.006589 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.01134, "high": 0.01191, "low": 0.01128, "close": 0.01179, "volume": 23923918.7, "close_time": 1774065599999, "quote_volume": 277590.590754, "trades": 4001, "taker_buy_base": 13285344.5, "taker_buy_quote": 154186.488408 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01178, "high": 0.01191, "low": 0.01151, "close": 0.01157, "volume": 29303336.1, "close_time": 1774069199999, "quote_volume": 343963.843912, "trades": 5044, "taker_buy_base": 16080233.5, "taker_buy_quote": 188938.150932 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.01157, "high": 0.01159, "low": 0.01112, "close": 0.01149, "volume": 25546252.2, "close_time": 1774072799999, "quote_volume": 288861.180368, "trades": 3460, "taker_buy_base": 10545812.4, "taker_buy_quote": 119337.493443 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.01148, "high": 0.01176, "low": 0.011, "close": 0.01105, "volume": 24950263.6, "close_time": 1774076399999, "quote_volume": 283187.69493, "trades": 3040, "taker_buy_base": 12042939.9, "taker_buy_quote": 137246.769639 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.01106, "high": 0.01122, "low": 0.01077, "close": 0.0108, "volume": 18814305.7, "close_time": 1774079999999, "quote_volume": 205523.543642, "trades": 2623, "taker_buy_base": 9346166.3, "taker_buy_quote": 102208.096855 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0108, "high": 0.01104, "low": 0.01079, "close": 0.01097, "volume": 10554682.1, "close_time": 1774083599999, "quote_volume": 115143.274196, "trades": 1695, "taker_buy_base": 5653296.2, "taker_buy_quote": 61701.535698 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.01096, "high": 0.01101, "low": 0.01073, "close": 0.0108, "volume": 8169567.7, "close_time": 1774087199999, "quote_volume": 88639.883883, "trades": 2092, "taker_buy_base": 3355253.6, "taker_buy_quote": 36453.768077 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0108, "high": 0.01126, "low": 0.0108, "close": 0.01101, "volume": 18206660.4, "close_time": 1774090799999, "quote_volume": 201696.460254, "trades": 2108, "taker_buy_base": 10614523.4, "taker_buy_quote": 117506.758621 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.01101, "high": 0.01108, "low": 0.01084, "close": 0.01091, "volume": 10499279.7, "close_time": 1774094399999, "quote_volume": 115179.12453, "trades": 1010, "taker_buy_base": 5211152.3, "taker_buy_quote": 57229.447043 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01091, "high": 0.01105, "low": 0.01086, "close": 0.01098, "volume": 5619693.6, "close_time": 1774097999999, "quote_volume": 61573.243189, "trades": 826, "taker_buy_base": 3123111.9, "taker_buy_quote": 34230.369372 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.01098, "high": 0.01098, "low": 0.01074, "close": 0.01084, "volume": 4949649.0, "close_time": 1774101599999, "quote_volume": 53658.1252, "trades": 708, "taker_buy_base": 2884370.5, "taker_buy_quote": 31277.545662 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.01085, "high": 0.01088, "low": 0.01075, "close": 0.01075, "volume": 4560358.1, "close_time": 1774105199999, "quote_volume": 49294.976915, "trades": 666, "taker_buy_base": 2272886.0, "taker_buy_quote": 24563.935062 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.01075, "high": 0.0109, "low": 0.01069, "close": 0.01076, "volume": 8399817.3, "close_time": 1774108799999, "quote_volume": 90596.468304, "trades": 987, "taker_buy_base": 4576994.9, "taker_buy_quote": 49406.296356 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01076, "high": 0.01086, "low": 0.01072, "close": 0.01075, "volume": 4360343.0, "close_time": 1774112399999, "quote_volume": 46996.739584, "trades": 534, "taker_buy_base": 2359093.8, "taker_buy_quote": 25439.664936 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.01073, "high": 0.01083, "low": 0.01073, "close": 0.01079, "volume": 2879094.6, "close_time": 1774115999999, "quote_volume": 31059.873296, "trades": 475, "taker_buy_base": 1384577.2, "taker_buy_quote": 14941.503652 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.01079, "high": 0.01089, "low": 0.01078, "close": 0.01088, "volume": 3276429.0, "close_time": 1774119599999, "quote_volume": 35501.515152, "trades": 747, "taker_buy_base": 2057503.4, "taker_buy_quote": 22301.034924 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.01089, "high": 0.01091, "low": 0.01076, "close": 0.01077, "volume": 4632603.3, "close_time": 1774123199999, "quote_volume": 50185.535085, "trades": 610, "taker_buy_base": 1821463.0, "taker_buy_quote": 19751.087162 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.01078, "high": 0.01078, "low": 0.01058, "close": 0.01069, "volume": 8005075.6, "close_time": 1774126799999, "quote_volume": 85493.78833, "trades": 819, "taker_buy_base": 2934879.2, "taker_buy_quote": 31348.066164 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0107, "high": 0.01071, "low": 0.0106, "close": 0.01063, "volume": 2561538.7, "close_time": 1774130399999, "quote_volume": 27261.376917, "trades": 321, "taker_buy_base": 1222671.5, "taker_buy_quote": 13017.259091 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.01064, "high": 0.01065, "low": 0.01057, "close": 0.0106, "volume": 3423840.5, "close_time": 1774133999999, "quote_volume": 36327.102861, "trades": 609, "taker_buy_base": 1619874.0, "taker_buy_quote": 17194.88263 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.01059, "high": 0.01059, "low": 0.01024, "close": 0.0103, "volume": 11142761.0, "close_time": 1774137599999, "quote_volume": 116022.995216, "trades": 1185, "taker_buy_base": 4767649.9, "taker_buy_quote": 49701.603491 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01031, "high": 0.01048, "low": 0.01019, "close": 0.0104, "volume": 6848497.4, "close_time": 1774141199999, "quote_volume": 70994.444624, "trades": 696, "taker_buy_base": 3149546.1, "taker_buy_quote": 32687.018034 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.01041, "high": 0.01052, "low": 0.01039, "close": 0.01043, "volume": 2865941.3, "close_time": 1774144799999, "quote_volume": 29947.28652, "trades": 383, "taker_buy_base": 2072276.6, "taker_buy_quote": 21646.725627 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.01043, "high": 0.01051, "low": 0.01042, "close": 0.01044, "volume": 3022881.9, "close_time": 1774148399999, "quote_volume": 31643.882329, "trades": 282, "taker_buy_base": 1528518.7, "taker_buy_quote": 16018.950071 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.01043, "high": 0.01047, "low": 0.01038, "close": 0.0104, "volume": 1488823.4, "close_time": 1774151999999, "quote_volume": 15517.131818, "trades": 198, "taker_buy_base": 798171.5, "taker_buy_quote": 8321.524196 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.01041, "high": 0.01046, "low": 0.01039, "close": 0.01041, "volume": 1772540.8, "close_time": 1774155599999, "quote_volume": 18476.085866, "trades": 167, "taker_buy_base": 611999.2, "taker_buy_quote": 6377.915599 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.01041, "high": 0.01044, "low": 0.01027, "close": 0.01031, "volume": 4542091.0, "close_time": 1774159199999, "quote_volume": 47002.258447, "trades": 498, "taker_buy_base": 1959365.5, "taker_buy_quote": 20302.979676 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.01031, "high": 0.01033, "low": 0.01027, "close": 0.01032, "volume": 3200325.0, "close_time": 1774162799999, "quote_volume": 32960.558229, "trades": 497, "taker_buy_base": 1830778.5, "taker_buy_quote": 18862.663551 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.01033, "high": 0.01035, "low": 0.01025, "close": 0.01025, "volume": 1981719.2, "close_time": 1774166399999, "quote_volume": 20431.206118, "trades": 277, "taker_buy_base": 641047.2, "taker_buy_quote": 6617.229109 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01024, "high": 0.01027, "low": 0.01015, "close": 0.01027, "volume": 5574644.0, "close_time": 1774169999999, "quote_volume": 56874.634788, "trades": 484, "taker_buy_base": 1402983.4, "taker_buy_quote": 14351.549478 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.01026, "high": 0.0103, "low": 0.01019, "close": 0.01026, "volume": 3344304.2, "close_time": 1774173599999, "quote_volume": 34231.869113, "trades": 490, "taker_buy_base": 1876778.9, "taker_buy_quote": 19212.970991 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.01026, "high": 0.01027, "low": 0.0102, "close": 0.01022, "volume": 1295622.7, "close_time": 1774177199999, "quote_volume": 13261.472306, "trades": 323, "taker_buy_base": 875656.0, "taker_buy_quote": 8965.50955 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.01022, "high": 0.01028, "low": 0.01019, "close": 0.0102, "volume": 3753564.7, "close_time": 1774180799999, "quote_volume": 38441.024969, "trades": 669, "taker_buy_base": 2152720.7, "taker_buy_quote": 22056.604214 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0102, "high": 0.01033, "low": 0.01018, "close": 0.01028, "volume": 2222145.6, "close_time": 1774184399999, "quote_volume": 22742.927796, "trades": 419, "taker_buy_base": 1428908.0, "taker_buy_quote": 14633.53641 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.01028, "high": 0.01034, "low": 0.01027, "close": 0.01029, "volume": 1070545.4, "close_time": 1774187999999, "quote_volume": 11031.618079, "trades": 179, "taker_buy_base": 670696.1, "taker_buy_quote": 6910.110944 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.01029, "high": 0.01031, "low": 0.01022, "close": 0.01025, "volume": 2973856.3, "close_time": 1774191599999, "quote_volume": 30529.921958, "trades": 386, "taker_buy_base": 1895487.2, "taker_buy_quote": 19478.889437 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.01025, "high": 0.01031, "low": 0.0102, "close": 0.01024, "volume": 2683387.0, "close_time": 1774195199999, "quote_volume": 27508.279612, "trades": 391, "taker_buy_base": 1575193.1, "taker_buy_quote": 16160.86819 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01024, "high": 0.01025, "low": 0.01018, "close": 0.01023, "volume": 1719677.2, "close_time": 1774198799999, "quote_volume": 17556.313209, "trades": 288, "taker_buy_base": 753991.2, "taker_buy_quote": 7709.475958 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.01022, "high": 0.01025, "low": 0.01015, "close": 0.01017, "volume": 1668295.1, "close_time": 1774202399999, "quote_volume": 17016.938666, "trades": 236, "taker_buy_base": 707405.6, "taker_buy_quote": 7223.59272 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.01016, "high": 0.0102, "low": 0.0101, "close": 0.01012, "volume": 1463436.2, "close_time": 1774205999999, "quote_volume": 14864.031933, "trades": 242, "taker_buy_base": 803029.3, "taker_buy_quote": 8156.645337 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.01012, "high": 0.01013, "low": 0.01007, "close": 0.01008, "volume": 1852463.4, "close_time": 1774209599999, "quote_volume": 18686.057341, "trades": 288, "taker_buy_base": 1018014.6, "taker_buy_quote": 10266.943218 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01008, "high": 0.01012, "low": 0.01006, "close": 0.01007, "volume": 2065924.4, "close_time": 1774213199999, "quote_volume": 20851.530739, "trades": 281, "taker_buy_base": 863233.5, "taker_buy_quote": 8716.393186 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.01007, "high": 0.01009, "low": 0.0099, "close": 0.00994, "volume": 4414387.2, "close_time": 1774216799999, "quote_volume": 44018.696664, "trades": 562, "taker_buy_base": 1309568.1, "taker_buy_quote": 13060.361239 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.00995, "high": 0.01, "low": 0.00988, "close": 0.00994, "volume": 5096762.0, "close_time": 1774220399999, "quote_volume": 50696.590036, "trades": 670, "taker_buy_base": 2234036.6, "taker_buy_quote": 22230.531514 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.00994, "high": 0.00999, "low": 0.00989, "close": 0.0099, "volume": 1018108.3, "close_time": 1774223999999, "quote_volume": 10114.079955, "trades": 162, "taker_buy_base": 599317.4, "taker_buy_quote": 5956.381443 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00992, "high": 0.01004, "low": 0.00987, "close": 0.01002, "volume": 4382595.3, "close_time": 1774227599999, "quote_volume": 43620.356769, "trades": 507, "taker_buy_base": 2561710.4, "taker_buy_quote": 25496.564941 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.01001, "high": 0.01008, "low": 0.00999, "close": 0.01001, "volume": 1325636.7, "close_time": 1774231199999, "quote_volume": 13308.813995, "trades": 186, "taker_buy_base": 718849.8, "taker_buy_quote": 7215.93816 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.01001, "high": 0.01007, "low": 0.01, "close": 0.01002, "volume": 1006928.4, "close_time": 1774234799999, "quote_volume": 10103.316215, "trades": 154, "taker_buy_base": 356380.7, "taker_buy_quote": 3575.950272 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.01003, "high": 0.01006, "low": 0.01, "close": 0.01003, "volume": 1103213.4, "close_time": 1774238399999, "quote_volume": 11071.060705, "trades": 189, "taker_buy_base": 581360.8, "taker_buy_quote": 5836.537932 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.01005, "high": 0.01014, "low": 0.01004, "close": 0.01014, "volume": 1857020.5, "close_time": 1774241999999, "quote_volume": 18739.549347, "trades": 272, "taker_buy_base": 986449.7, "taker_buy_quote": 9958.910873 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.01013, "high": 0.01015, "low": 0.01004, "close": 0.01005, "volume": 1015158.4, "close_time": 1774245599999, "quote_volume": 10257.667785, "trades": 181, "taker_buy_base": 665666.7, "taker_buy_quote": 6726.932914 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.01004, "high": 0.01006, "low": 0.00993, "close": 0.01001, "volume": 1249435.2, "close_time": 1774249199999, "quote_volume": 12495.994486, "trades": 217, "taker_buy_base": 535711.4, "taker_buy_quote": 5360.362301 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.01001, "high": 0.01002, "low": 0.00992, "close": 0.01, "volume": 1180744.0, "close_time": 1774252799999, "quote_volume": 11773.41879, "trades": 214, "taker_buy_base": 629799.1, "taker_buy_quote": 6279.373711 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00999, "high": 0.01005, "low": 0.00989, "close": 0.00991, "volume": 2147955.5, "close_time": 1774256399999, "quote_volume": 21431.752426, "trades": 310, "taker_buy_base": 945596.4, "taker_buy_quote": 9450.327255 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0099, "high": 0.00994, "low": 0.00984, "close": 0.00993, "volume": 1493654.1, "close_time": 1774259999999, "quote_volume": 14759.716691, "trades": 212, "taker_buy_base": 616529.6, "taker_buy_quote": 6096.739166 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.00996, "high": 0.00999, "low": 0.00991, "close": 0.00993, "volume": 1162308.9, "close_time": 1774263599999, "quote_volume": 11559.039481, "trades": 131, "taker_buy_base": 565237.7, "taker_buy_quote": 5621.017158 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.00994, "high": 0.01035, "low": 0.00994, "close": 0.01028, "volume": 13077605.5, "close_time": 1774267199999, "quote_volume": 133404.405203, "trades": 1444, "taker_buy_base": 6278457.8, "taker_buy_quote": 64042.197741 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01029, "high": 0.01034, "low": 0.01022, "close": 0.01034, "volume": 2953538.4, "close_time": 1774270799999, "quote_volume": 30371.539655, "trades": 279, "taker_buy_base": 1669696.0, "taker_buy_quote": 17179.041484 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.01035, "high": 0.01037, "low": 0.01028, "close": 0.01037, "volume": 2058568.9, "close_time": 1774274399999, "quote_volume": 21246.366333, "trades": 239, "taker_buy_base": 1255205.4, "taker_buy_quote": 12958.032454 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.01037, "high": 0.01048, "low": 0.01037, "close": 0.01042, "volume": 6551306.4, "close_time": 1774277999999, "quote_volume": 68300.089258, "trades": 883, "taker_buy_base": 3420216.8, "taker_buy_quote": 35688.659152 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0104, "high": 0.01041, "low": 0.01023, "close": 0.01024, "volume": 2873181.3, "close_time": 1774281599999, "quote_volume": 29661.197275, "trades": 377, "taker_buy_base": 1494691.7, "taker_buy_quote": 15437.296985 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01023, "high": 0.01034, "low": 0.01022, "close": 0.0103, "volume": 2870041.5, "close_time": 1774285199999, "quote_volume": 29511.896214, "trades": 226, "taker_buy_base": 2148114.2, "taker_buy_quote": 22096.42306 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.01032, "high": 0.01036, "low": 0.01022, "close": 0.01032, "volume": 1488146.2, "close_time": 1774288799999, "quote_volume": 15325.445201, "trades": 223, "taker_buy_base": 1036675.3, "taker_buy_quote": 10675.326022 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.01033, "high": 0.01034, "low": 0.01026, "close": 0.01029, "volume": 1170837.4, "close_time": 1774292399999, "quote_volume": 12055.872269, "trades": 179, "taker_buy_base": 576557.7, "taker_buy_quote": 5937.876994 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0103, "high": 0.01033, "low": 0.01022, "close": 0.01024, "volume": 935112.6, "close_time": 1774295999999, "quote_volume": 9624.729055, "trades": 149, "taker_buy_base": 532795.7, "taker_buy_quote": 5487.534205 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01024, "high": 0.01033, "low": 0.01022, "close": 0.01029, "volume": 1295859.4, "close_time": 1774299599999, "quote_volume": 13340.666859, "trades": 148, "taker_buy_base": 702666.6, "taker_buy_quote": 7233.641769 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.01029, "high": 0.01031, "low": 0.01021, "close": 0.01026, "volume": 2233925.5, "close_time": 1774303199999, "quote_volume": 22911.466345, "trades": 288, "taker_buy_base": 790675.4, "taker_buy_quote": 8118.595528 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.01026, "high": 0.01027, "low": 0.0102, "close": 0.01024, "volume": 1372848.8, "close_time": 1774306799999, "quote_volume": 14051.311968, "trades": 158, "taker_buy_base": 521193.8, "taker_buy_quote": 5338.197269 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.01023, "high": 0.01026, "low": 0.01015, "close": 0.01026, "volume": 514370.3, "close_time": 1774310399999, "quote_volume": 5237.607644, "trades": 72, "taker_buy_base": 155675.1, "taker_buy_quote": 1587.809887 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01027, "high": 0.01028, "low": 0.01019, "close": 0.01027, "volume": 772964.7, "close_time": 1774313999999, "quote_volume": 7916.430011, "trades": 85, "taker_buy_base": 408654.9, "taker_buy_quote": 4186.760092 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.01024, "high": 0.01024, "low": 0.01017, "close": 0.01023, "volume": 532826.6, "close_time": 1774317599999, "quote_volume": 5444.217483, "trades": 72, "taker_buy_base": 295519.8, "taker_buy_quote": 3019.768544 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.01022, "high": 0.01039, "low": 0.01021, "close": 0.01032, "volume": 1290790.9, "close_time": 1774321199999, "quote_volume": 13317.677036, "trades": 141, "taker_buy_base": 541202.5, "taker_buy_quote": 5587.743605 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.01031, "high": 0.01042, "low": 0.01031, "close": 0.01038, "volume": 765611.5, "close_time": 1774324799999, "quote_volume": 7934.451064, "trades": 97, "taker_buy_base": 338635.0, "taker_buy_quote": 3508.727041 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01036, "high": 0.01037, "low": 0.0103, "close": 0.01031, "volume": 922963.6, "close_time": 1774328399999, "quote_volume": 9536.320793, "trades": 68, "taker_buy_base": 210691.5, "taker_buy_quote": 2175.783532 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.01031, "high": 0.01034, "low": 0.01027, "close": 0.01028, "volume": 773877.3, "close_time": 1774331999999, "quote_volume": 7975.77675, "trades": 89, "taker_buy_base": 343201.2, "taker_buy_quote": 3538.358724 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.01029, "high": 0.01029, "low": 0.01024, "close": 0.01026, "volume": 1568066.9, "close_time": 1774335599999, "quote_volume": 16104.680246, "trades": 161, "taker_buy_base": 855672.0, "taker_buy_quote": 8788.711521 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.01026, "high": 0.01028, "low": 0.01022, "close": 0.01028, "volume": 1053726.3, "close_time": 1774339199999, "quote_volume": 10796.714088, "trades": 137, "taker_buy_base": 385330.8, "taker_buy_quote": 3949.786321 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01029, "high": 0.01029, "low": 0.01018, "close": 0.01018, "volume": 1413119.8, "close_time": 1774342799999, "quote_volume": 14427.199864, "trades": 273, "taker_buy_base": 446427.3, "taker_buy_quote": 4555.113145 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.01019, "high": 0.01019, "low": 0.01011, "close": 0.01012, "volume": 1590828.0, "close_time": 1774346399999, "quote_volume": 16140.276521, "trades": 191, "taker_buy_base": 411812.4, "taker_buy_quote": 4180.321305 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.01013, "high": 0.01014, "low": 0.01001, "close": 0.01005, "volume": 8031912.0, "close_time": 1774349999999, "quote_volume": 80845.593259, "trades": 961, "taker_buy_base": 4130368.0, "taker_buy_quote": 41587.546061 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.01005, "high": 0.01008, "low": 0.01, "close": 0.01005, "volume": 2399614.8, "close_time": 1774353599999, "quote_volume": 24111.347841, "trades": 258, "taker_buy_base": 803449.1, "taker_buy_quote": 8075.005816 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01004, "high": 0.01012, "low": 0.01, "close": 0.01002, "volume": 3531422.8, "close_time": 1774357199999, "quote_volume": 35495.65226, "trades": 420, "taker_buy_base": 1418933.7, "taker_buy_quote": 14283.825107 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.01002, "high": 0.01002, "low": 0.00993, "close": 0.00996, "volume": 2083971.2, "close_time": 1774360799999, "quote_volume": 20782.420363, "trades": 268, "taker_buy_base": 861926.3, "taker_buy_quote": 8600.083923 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.00997, "high": 0.01004, "low": 0.00994, "close": 0.01002, "volume": 3354110.0, "close_time": 1774364399999, "quote_volume": 33584.16097, "trades": 219, "taker_buy_base": 2093233.4, "taker_buy_quote": 20948.882966 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.01003, "high": 0.01008, "low": 0.00998, "close": 0.01005, "volume": 1465466.0, "close_time": 1774367999999, "quote_volume": 14711.367233, "trades": 181, "taker_buy_base": 879540.6, "taker_buy_quote": 8825.960409 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01004, "high": 0.01004, "low": 0.00995, "close": 0.00996, "volume": 1295188.2, "close_time": 1774371599999, "quote_volume": 12944.756342, "trades": 155, "taker_buy_base": 412545.4, "taker_buy_quote": 4121.314225 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.00997, "high": 0.01003, "low": 0.00992, "close": 0.00998, "volume": 1861391.2, "close_time": 1774375199999, "quote_volume": 18582.78379, "trades": 237, "taker_buy_base": 1026693.7, "taker_buy_quote": 10248.276655 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.00997, "high": 0.01005, "low": 0.00994, "close": 0.01002, "volume": 1327816.5, "close_time": 1774378799999, "quote_volume": 13275.698166, "trades": 229, "taker_buy_base": 894649.7, "taker_buy_quote": 8942.970993 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.01003, "high": 0.01006, "low": 0.00999, "close": 0.01005, "volume": 1631891.9, "close_time": 1774382399999, "quote_volume": 16361.411843, "trades": 181, "taker_buy_base": 1073830.8, "taker_buy_quote": 10770.190765 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01004, "high": 0.01014, "low": 0.01004, "close": 0.0101, "volume": 2531434.6, "close_time": 1774385999999, "quote_volume": 25569.404853, "trades": 233, "taker_buy_base": 944837.6, "taker_buy_quote": 9542.245091 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0101, "high": 0.01011, "low": 0.01004, "close": 0.01011, "volume": 868607.0, "close_time": 1774389599999, "quote_volume": 8748.749191, "trades": 106, "taker_buy_base": 456965.3, "taker_buy_quote": 4604.843021 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0101, "high": 0.01012, "low": 0.01007, "close": 0.01011, "volume": 729973.3, "close_time": 1774393199999, "quote_volume": 7373.396087, "trades": 90, "taker_buy_base": 488119.5, "taker_buy_quote": 4931.616927 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.01011, "high": 0.01019, "low": 0.01009, "close": 0.01016, "volume": 3142259.7, "close_time": 1774396799999, "quote_volume": 31873.334394, "trades": 400, "taker_buy_base": 2291530.6, "taker_buy_quote": 23241.81875 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01017, "high": 0.01024, "low": 0.01013, "close": 0.0102, "volume": 1014855.8, "close_time": 1774400399999, "quote_volume": 10330.62932, "trades": 100, "taker_buy_base": 538898.9, "taker_buy_quote": 5490.94846 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.01019, "high": 0.01021, "low": 0.01015, "close": 0.01018, "volume": 1191261.4, "close_time": 1774403999999, "quote_volume": 12127.880478, "trades": 152, "taker_buy_base": 609492.5, "taker_buy_quote": 6207.317476 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.01018, "high": 0.01023, "low": 0.01017, "close": 0.01018, "volume": 941419.7, "close_time": 1774407599999, "quote_volume": 9605.339496, "trades": 196, "taker_buy_base": 535907.6, "taker_buy_quote": 5470.240598 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.01017, "high": 0.01017, "low": 0.01013, "close": 0.01016, "volume": 624780.4, "close_time": 1774411199999, "quote_volume": 6342.92318, "trades": 57, "taker_buy_base": 341836.8, "taker_buy_quote": 3470.091794 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.01015, "high": 0.01023, "low": 0.01014, "close": 0.01023, "volume": 1411875.2, "close_time": 1774414799999, "quote_volume": 14382.894803, "trades": 242, "taker_buy_base": 1075600.1, "taker_buy_quote": 10956.110322 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.01022, "high": 0.01027, "low": 0.01021, "close": 0.01025, "volume": 830513.1, "close_time": 1774418399999, "quote_volume": 8498.755865, "trades": 122, "taker_buy_base": 641980.1, "taker_buy_quote": 6569.816542 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.01026, "high": 0.01026, "low": 0.0102, "close": 0.0102, "volume": 467617.0, "close_time": 1774421999999, "quote_volume": 4783.675918, "trades": 114, "taker_buy_base": 237115.8, "taker_buy_quote": 2426.313087 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0102, "high": 0.01023, "low": 0.01018, "close": 0.01021, "volume": 561172.4, "close_time": 1774425599999, "quote_volume": 5725.636567, "trades": 154, "taker_buy_base": 348710.7, "taker_buy_quote": 3559.218109 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0102, "high": 0.01023, "low": 0.01014, "close": 0.01014, "volume": 2818119.9, "close_time": 1774429199999, "quote_volume": 28662.209032, "trades": 328, "taker_buy_base": 1380597.4, "taker_buy_quote": 14036.259472 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.01014, "high": 0.01022, "low": 0.01013, "close": 0.01021, "volume": 1588561.5, "close_time": 1774432799999, "quote_volume": 16134.120555, "trades": 174, "taker_buy_base": 930471.4, "taker_buy_quote": 9453.232889 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.01021, "high": 0.01021, "low": 0.01013, "close": 0.01016, "volume": 1725545.5, "close_time": 1774436399999, "quote_volume": 17565.205715, "trades": 224, "taker_buy_base": 1424283.8, "taker_buy_quote": 14501.920744 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.01016, "high": 0.01018, "low": 0.01014, "close": 0.01017, "volume": 1104942.3, "close_time": 1774439999999, "quote_volume": 11233.385237, "trades": 106, "taker_buy_base": 418326.5, "taker_buy_quote": 4254.214954 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.01018, "high": 0.01019, "low": 0.01009, "close": 0.01017, "volume": 816883.1, "close_time": 1774443599999, "quote_volume": 8293.317017, "trades": 100, "taker_buy_base": 445791.9, "taker_buy_quote": 4527.85421 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.01016, "high": 0.0102, "low": 0.01013, "close": 0.01013, "volume": 656394.6, "close_time": 1774447199999, "quote_volume": 6676.778129, "trades": 79, "taker_buy_base": 376649.6, "taker_buy_quote": 3832.86931 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.01012, "high": 0.01017, "low": 0.01009, "close": 0.01017, "volume": 1246294.4, "close_time": 1774450799999, "quote_volume": 12624.805804, "trades": 127, "taker_buy_base": 942057.1, "taker_buy_quote": 9538.147773 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.01016, "high": 0.01018, "low": 0.0101, "close": 0.01015, "volume": 2561826.7, "close_time": 1774454399999, "quote_volume": 25942.94887, "trades": 200, "taker_buy_base": 984769.0, "taker_buy_quote": 9979.808431 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01015, "high": 0.0103, "low": 0.01012, "close": 0.01022, "volume": 5651022.4, "close_time": 1774457999999, "quote_volume": 57681.961526, "trades": 637, "taker_buy_base": 2993154.8, "taker_buy_quote": 30554.187095 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.01022, "high": 0.01026, "low": 0.01018, "close": 0.01019, "volume": 694692.0, "close_time": 1774461599999, "quote_volume": 7097.436329, "trades": 92, "taker_buy_base": 328800.3, "taker_buy_quote": 3359.719146 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.01018, "high": 0.0102, "low": 0.01015, "close": 0.01016, "volume": 1503596.1, "close_time": 1774465199999, "quote_volume": 15296.112033, "trades": 121, "taker_buy_base": 228423.3, "taker_buy_quote": 2323.943302 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.01015, "high": 0.01018, "low": 0.01013, "close": 0.01014, "volume": 1146359.1, "close_time": 1774468799999, "quote_volume": 11650.61112, "trades": 96, "taker_buy_base": 815343.8, "taker_buy_quote": 8289.357758 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01013, "high": 0.01014, "low": 0.01009, "close": 0.01014, "volume": 719170.6, "close_time": 1774472399999, "quote_volume": 7270.342088, "trades": 98, "taker_buy_base": 453433.5, "taker_buy_quote": 4582.63194 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.01012, "high": 0.01017, "low": 0.01011, "close": 0.01014, "volume": 1620418.7, "close_time": 1774475999999, "quote_volume": 16425.39433, "trades": 127, "taker_buy_base": 941377.9, "taker_buy_quote": 9543.426621 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.01016, "high": 0.01019, "low": 0.01013, "close": 0.01015, "volume": 823724.8, "close_time": 1774479599999, "quote_volume": 8369.784888, "trades": 80, "taker_buy_base": 307387.8, "taker_buy_quote": 3123.598923 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.01016, "high": 0.01018, "low": 0.01011, "close": 0.01013, "volume": 692382.6, "close_time": 1774483199999, "quote_volume": 7022.813825, "trades": 54, "taker_buy_base": 533576.1, "taker_buy_quote": 5413.389936 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01015, "high": 0.01015, "low": 0.01009, "close": 0.01011, "volume": 847802.5, "close_time": 1774486799999, "quote_volume": 8572.913202, "trades": 104, "taker_buy_base": 437923.2, "taker_buy_quote": 4430.520373 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0101, "high": 0.01012, "low": 0.01007, "close": 0.01008, "volume": 544435.6, "close_time": 1774490399999, "quote_volume": 5499.778421, "trades": 70, "taker_buy_base": 227964.5, "taker_buy_quote": 2304.921671 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.01008, "high": 0.01008, "low": 0.00996, "close": 0.01001, "volume": 1837300.9, "close_time": 1774493999999, "quote_volume": 18401.439181, "trades": 195, "taker_buy_base": 894633.0, "taker_buy_quote": 8962.013203 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.01003, "high": 0.01005, "low": 0.00999, "close": 0.01005, "volume": 668012.8, "close_time": 1774497599999, "quote_volume": 6692.874339, "trades": 62, "taker_buy_base": 472215.5, "taker_buy_quote": 4731.889337 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01004, "high": 0.0101, "low": 0.01001, "close": 0.01003, "volume": 2859280.5, "close_time": 1774501199999, "quote_volume": 28752.054262, "trades": 172, "taker_buy_base": 728128.4, "taker_buy_quote": 7323.163014 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.01002, "high": 0.01006, "low": 0.00988, "close": 0.00989, "volume": 2208084.6, "close_time": 1774504799999, "quote_volume": 22027.618686, "trades": 144, "taker_buy_base": 1317499.6, "taker_buy_quote": 13143.843171 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.00989, "high": 0.00992, "low": 0.00985, "close": 0.00987, "volume": 3254494.7, "close_time": 1774508399999, "quote_volume": 32160.096209, "trades": 237, "taker_buy_base": 2027173.1, "taker_buy_quote": 20029.666937 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.00987, "high": 0.00992, "low": 0.00986, "close": 0.00988, "volume": 1332302.3, "close_time": 1774511999999, "quote_volume": 13173.646922, "trades": 180, "taker_buy_base": 705914.7, "taker_buy_quote": 6980.754147 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00989, "high": 0.00989, "low": 0.00984, "close": 0.00987, "volume": 1108927.4, "close_time": 1774515599999, "quote_volume": 10942.652193, "trades": 149, "taker_buy_base": 384014.8, "taker_buy_quote": 3790.690527 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.00987, "high": 0.00989, "low": 0.00975, "close": 0.00981, "volume": 3949899.2, "close_time": 1774519199999, "quote_volume": 38765.029264, "trades": 510, "taker_buy_base": 2007684.4, "taker_buy_quote": 19698.917078 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0098, "high": 0.0098, "low": 0.00974, "close": 0.00976, "volume": 787560.7, "close_time": 1774522799999, "quote_volume": 7688.032091, "trades": 161, "taker_buy_base": 331043.5, "taker_buy_quote": 3231.086455 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.00976, "high": 0.00979, "low": 0.0097, "close": 0.00973, "volume": 836245.9, "close_time": 1774526399999, "quote_volume": 8141.000095, "trades": 161, "taker_buy_base": 316139.2, "taker_buy_quote": 3078.600111 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00972, "high": 0.00976, "low": 0.00972, "close": 0.00974, "volume": 2121276.3, "close_time": 1774529999999, "quote_volume": 20639.816082, "trades": 156, "taker_buy_base": 714994.7, "taker_buy_quote": 6962.761812 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.00974, "high": 0.00983, "low": 0.00973, "close": 0.00979, "volume": 678288.1, "close_time": 1774533599999, "quote_volume": 6633.985513, "trades": 152, "taker_buy_base": 379621.6, "taker_buy_quote": 3714.484288 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0098, "high": 0.00981, "low": 0.00976, "close": 0.00977, "volume": 566166.8, "close_time": 1774537199999, "quote_volume": 5543.090106, "trades": 131, "taker_buy_base": 370157.6, "taker_buy_quote": 3623.644927 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.00977, "high": 0.00978, "low": 0.00967, "close": 0.00974, "volume": 2044354.7, "close_time": 1774540799999, "quote_volume": 19904.920263, "trades": 323, "taker_buy_base": 841356.2, "taker_buy_quote": 8193.162231 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.00974, "high": 0.00981, "low": 0.00974, "close": 0.00975, "volume": 1691529.1, "close_time": 1774544399999, "quote_volume": 16543.737832, "trades": 176, "taker_buy_base": 843178.8, "taker_buy_quote": 8246.509354 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.00974, "high": 0.00978, "low": 0.00967, "close": 0.00968, "volume": 1033127.0, "close_time": 1774547999999, "quote_volume": 10022.522809, "trades": 139, "taker_buy_base": 228920.0, "taker_buy_quote": 2223.734733 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.00969, "high": 0.0097, "low": 0.00961, "close": 0.00965, "volume": 1538332.1, "close_time": 1774551599999, "quote_volume": 14814.647101, "trades": 197, "taker_buy_base": 633028.5, "taker_buy_quote": 6094.058797 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.00965, "high": 0.00965, "low": 0.0096, "close": 0.00961, "volume": 493942.3, "close_time": 1774555199999, "quote_volume": 4753.918382, "trades": 110, "taker_buy_base": 201279.4, "taker_buy_quote": 1936.627691 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.00962, "high": 0.00979, "low": 0.0096, "close": 0.00969, "volume": 3977894.9, "close_time": 1774558799999, "quote_volume": 38678.905574, "trades": 426, "taker_buy_base": 2482296.5, "taker_buy_quote": 24121.649389 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.00969, "high": 0.00982, "low": 0.00967, "close": 0.00979, "volume": 640603.7, "close_time": 1774562399999, "quote_volume": 6231.949744, "trades": 115, "taker_buy_base": 451293.6, "taker_buy_quote": 4383.222148 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.00979, "high": 0.00992, "low": 0.00976, "close": 0.00981, "volume": 3798788.2, "close_time": 1774565999999, "quote_volume": 37425.289124, "trades": 411, "taker_buy_base": 2335416.7, "taker_buy_quote": 23016.521407 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.00982, "high": 0.00983, "low": 0.00974, "close": 0.00979, "volume": 1664480.7, "close_time": 1774569599999, "quote_volume": 16260.018188, "trades": 190, "taker_buy_base": 924052.4, "taker_buy_quote": 9027.529529 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0098, "high": 0.00984, "low": 0.0098, "close": 0.00982, "volume": 763315.8, "close_time": 1774573199999, "quote_volume": 7494.443975, "trades": 110, "taker_buy_base": 303002.7, "taker_buy_quote": 2973.155396 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.00983, "high": 0.00992, "low": 0.00982, "close": 0.00991, "volume": 723440.4, "close_time": 1774576799999, "quote_volume": 7136.326387, "trades": 102, "taker_buy_base": 259559.7, "taker_buy_quote": 2557.781916 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.00992, "high": 0.00995, "low": 0.00989, "close": 0.00991, "volume": 713469.8, "close_time": 1774580399999, "quote_volume": 7070.94297, "trades": 102, "taker_buy_base": 423310.8, "taker_buy_quote": 4192.309902 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.00992, "high": 0.00992, "low": 0.00986, "close": 0.00987, "volume": 349564.4, "close_time": 1774583999999, "quote_volume": 3454.146981, "trades": 71, "taker_buy_base": 100467.2, "taker_buy_quote": 992.349238 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.00987, "high": 0.01, "low": 0.00979, "close": 0.00998, "volume": 1571165.0, "close_time": 1774587599999, "quote_volume": 15590.26031, "trades": 263, "taker_buy_base": 1251633.0, "taker_buy_quote": 12426.197853 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.00999, "high": 0.01, "low": 0.00988, "close": 0.0099, "volume": 1432809.2, "close_time": 1774591199999, "quote_volume": 14258.693938, "trades": 151, "taker_buy_base": 564867.5, "taker_buy_quote": 5618.993756 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0099, "high": 0.00993, "low": 0.00987, "close": 0.0099, "volume": 869865.7, "close_time": 1774594799999, "quote_volume": 8617.034956, "trades": 115, "taker_buy_base": 606085.3, "taker_buy_quote": 6004.37098 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0099, "high": 0.00992, "low": 0.00983, "close": 0.00986, "volume": 1391656.9, "close_time": 1774598399999, "quote_volume": 13731.821888, "trades": 198, "taker_buy_base": 933914.9, "taker_buy_quote": 9214.871041 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00986, "high": 0.00993, "low": 0.00974, "close": 0.00989, "volume": 2466255.7, "close_time": 1774601999999, "quote_volume": 24262.457731, "trades": 324, "taker_buy_base": 1494714.2, "taker_buy_quote": 14718.247984 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.00987, "high": 0.00987, "low": 0.00978, "close": 0.0098, "volume": 878504.0, "close_time": 1774605599999, "quote_volume": 8623.329839, "trades": 155, "taker_buy_base": 407120.4, "taker_buy_quote": 3998.344937 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0098, "high": 0.00987, "low": 0.00963, "close": 0.00966, "volume": 6010050.6, "close_time": 1774609199999, "quote_volume": 58496.276548, "trades": 756, "taker_buy_base": 2892332.0, "taker_buy_quote": 28132.543704 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.00967, "high": 0.0097, "low": 0.00961, "close": 0.00969, "volume": 1709077.9, "close_time": 1774612799999, "quote_volume": 16537.054102, "trades": 292, "taker_buy_base": 1089851.2, "taker_buy_quote": 10545.391213 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.00968, "high": 0.00976, "low": 0.00967, "close": 0.00975, "volume": 3044829.2, "close_time": 1774616399999, "quote_volume": 29568.653068, "trades": 398, "taker_buy_base": 1843761.9, "taker_buy_quote": 17898.653715 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.00975, "high": 0.00976, "low": 0.00945, "close": 0.00957, "volume": 19751385.5, "close_time": 1774619999999, "quote_volume": 189331.37344, "trades": 1637, "taker_buy_base": 7056153.6, "taker_buy_quote": 67532.361695 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.00957, "high": 0.00968, "low": 0.00952, "close": 0.0096, "volume": 7138084.0, "close_time": 1774623599999, "quote_volume": 68485.637588, "trades": 905, "taker_buy_base": 3806851.4, "taker_buy_quote": 36575.98175 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.00961, "high": 0.00968, "low": 0.00951, "close": 0.00954, "volume": 3635528.7, "close_time": 1774627199999, "quote_volume": 34903.219095, "trades": 414, "taker_buy_base": 1396504.2, "taker_buy_quote": 13423.646714 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00953, "high": 0.00954, "low": 0.00948, "close": 0.00949, "volume": 2125286.8, "close_time": 1774630799999, "quote_volume": 20205.381298, "trades": 322, "taker_buy_base": 1073038.7, "taker_buy_quote": 10198.738594 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.00949, "high": 0.00957, "low": 0.00939, "close": 0.00944, "volume": 4322316.4, "close_time": 1774634399999, "quote_volume": 40938.70145, "trades": 421, "taker_buy_base": 1548437.8, "taker_buy_quote": 14688.885511 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.00944, "high": 0.00946, "low": 0.00934, "close": 0.00938, "volume": 5398559.7, "close_time": 1774637999999, "quote_volume": 50786.511456, "trades": 688, "taker_buy_base": 2043637.1, "taker_buy_quote": 19252.837504 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.00938, "high": 0.00942, "low": 0.00934, "close": 0.00939, "volume": 2393125.6, "close_time": 1774641599999, "quote_volume": 22479.409618, "trades": 243, "taker_buy_base": 1809204.2, "taker_buy_quote": 16997.45373 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0094, "high": 0.00943, "low": 0.00936, "close": 0.00942, "volume": 845496.2, "close_time": 1774645199999, "quote_volume": 7947.927984, "trades": 103, "taker_buy_base": 454391.2, "taker_buy_quote": 4274.54211 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.00942, "high": 0.00942, "low": 0.00933, "close": 0.00933, "volume": 794527.2, "close_time": 1774648799999, "quote_volume": 7456.734655, "trades": 91, "taker_buy_base": 165871.0, "taker_buy_quote": 1558.787633 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.00933, "high": 0.00933, "low": 0.00929, "close": 0.0093, "volume": 777444.2, "close_time": 1774652399999, "quote_volume": 7237.456817, "trades": 145, "taker_buy_base": 514871.3, "taker_buy_quote": 4793.566222 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.00929, "high": 0.0093, "low": 0.00918, "close": 0.00922, "volume": 2437656.5, "close_time": 1774655999999, "quote_volume": 22475.877037, "trades": 308, "taker_buy_base": 935446.4, "taker_buy_quote": 8620.979226 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00922, "high": 0.00925, "low": 0.00915, "close": 0.00915, "volume": 1506865.4, "close_time": 1774659599999, "quote_volume": 13862.687414, "trades": 206, "taker_buy_base": 1077575.7, "taker_buy_quote": 9913.766196 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.00916, "high": 0.00917, "low": 0.00905, "close": 0.0091, "volume": 2625755.6, "close_time": 1774663199999, "quote_volume": 23878.094688, "trades": 267, "taker_buy_base": 1501762.4, "taker_buy_quote": 13661.767127 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.00912, "high": 0.00916, "low": 0.00905, "close": 0.00905, "volume": 1133470.3, "close_time": 1774666799999, "quote_volume": 10310.196491, "trades": 155, "taker_buy_base": 394990.2, "taker_buy_quote": 3595.560384 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.00907, "high": 0.0091, "low": 0.00906, "close": 0.00907, "volume": 436989.3, "close_time": 1774670399999, "quote_volume": 3966.580402, "trades": 73, "taker_buy_base": 255042.8, "taker_buy_quote": 2315.617714 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.00907, "high": 0.00915, "low": 0.00905, "close": 0.00913, "volume": 1872114.7, "close_time": 1774673999999, "quote_volume": 17074.366084, "trades": 194, "taker_buy_base": 1371002.6, "taker_buy_quote": 12506.970126 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.00913, "high": 0.00919, "low": 0.00911, "close": 0.00918, "volume": 1583838.4, "close_time": 1774677599999, "quote_volume": 14522.391189, "trades": 125, "taker_buy_base": 607589.6, "taker_buy_quote": 5574.54299 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.00917, "high": 0.00917, "low": 0.00914, "close": 0.00914, "volume": 454162.6, "close_time": 1774681199999, "quote_volume": 4156.37388, "trades": 75, "taker_buy_base": 122112.9, "taker_buy_quote": 1117.687259 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.00914, "high": 0.00922, "low": 0.00914, "close": 0.00918, "volume": 531991.4, "close_time": 1774684799999, "quote_volume": 4892.575443, "trades": 127, "taker_buy_base": 308646.3, "taker_buy_quote": 2840.143547 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.00919, "high": 0.0092, "low": 0.00912, "close": 0.00912, "volume": 1604573.7, "close_time": 1774688399999, "quote_volume": 14686.983126, "trades": 130, "taker_buy_base": 342276.7, "taker_buy_quote": 3131.083416 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.00912, "high": 0.00914, "low": 0.0091, "close": 0.00913, "volume": 1276463.7, "close_time": 1774691999999, "quote_volume": 11653.019076, "trades": 109, "taker_buy_base": 1135633.3, "taker_buy_quote": 10368.533964 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.00913, "high": 0.00918, "low": 0.00913, "close": 0.00914, "volume": 584546.9, "close_time": 1774695599999, "quote_volume": 5353.973999, "trades": 86, "taker_buy_base": 325755.4, "taker_buy_quote": 2984.364314 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.00914, "high": 0.00919, "low": 0.00913, "close": 0.00918, "volume": 699619.0, "close_time": 1774699199999, "quote_volume": 6402.552792, "trades": 96, "taker_buy_base": 430393.3, "taker_buy_quote": 3939.667482 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00917, "high": 0.00918, "low": 0.00912, "close": 0.00913, "volume": 877026.6, "close_time": 1774702799999, "quote_volume": 8025.087471, "trades": 118, "taker_buy_base": 331627.8, "taker_buy_quote": 3035.40995 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.00912, "high": 0.00928, "low": 0.0091, "close": 0.00919, "volume": 2123421.4, "close_time": 1774706399999, "quote_volume": 19558.252816, "trades": 363, "taker_buy_base": 1137299.5, "taker_buy_quote": 10464.920502 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.00918, "high": 0.00921, "low": 0.00915, "close": 0.00919, "volume": 5309535.9, "close_time": 1774709999999, "quote_volume": 48740.217521, "trades": 382, "taker_buy_base": 2423694.6, "taker_buy_quote": 22245.024711 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.00919, "high": 0.00925, "low": 0.00916, "close": 0.00917, "volume": 1288994.1, "close_time": 1774713599999, "quote_volume": 11842.730397, "trades": 135, "taker_buy_base": 927141.3, "taker_buy_quote": 8516.897118 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00917, "high": 0.00924, "low": 0.00917, "close": 0.00921, "volume": 1177649.2, "close_time": 1774717199999, "quote_volume": 10843.728818, "trades": 158, "taker_buy_base": 511897.9, "taker_buy_quote": 4714.460698 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.00921, "high": 0.00923, "low": 0.00918, "close": 0.00921, "volume": 925103.0, "close_time": 1774720799999, "quote_volume": 8516.662212, "trades": 126, "taker_buy_base": 604176.1, "taker_buy_quote": 5564.24238 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0092, "high": 0.00931, "low": 0.0092, "close": 0.0093, "volume": 1238581.2, "close_time": 1774724399999, "quote_volume": 11470.790284, "trades": 230, "taker_buy_base": 822024.8, "taker_buy_quote": 7618.218065 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.00929, "high": 0.00936, "low": 0.00924, "close": 0.00926, "volume": 2872349.7, "close_time": 1774727999999, "quote_volume": 26762.554437, "trades": 345, "taker_buy_base": 1455627.1, "taker_buy_quote": 13568.587576 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.00927, "high": 0.00932, "low": 0.00927, "close": 0.00931, "volume": 494388.9, "close_time": 1774731599999, "quote_volume": 4599.910474, "trades": 97, "taker_buy_base": 368501.9, "taker_buy_quote": 3428.084493 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.00931, "high": 0.00933, "low": 0.00917, "close": 0.00919, "volume": 1471175.5, "close_time": 1774735199999, "quote_volume": 13625.076417, "trades": 261, "taker_buy_base": 574369.1, "taker_buy_quote": 5320.933895 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.00918, "high": 0.0092, "low": 0.00916, "close": 0.0092, "volume": 544018.3, "close_time": 1774738799999, "quote_volume": 4996.992651, "trades": 96, "taker_buy_base": 311676.0, "taker_buy_quote": 2862.832618 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0092, "high": 0.0092, "low": 0.0091, "close": 0.00915, "volume": 3164670.5, "close_time": 1774742399999, "quote_volume": 28930.379178, "trades": 394, "taker_buy_base": 2134884.4, "taker_buy_quote": 19517.086388 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00915, "high": 0.00916, "low": 0.00903, "close": 0.00906, "volume": 3020857.6, "close_time": 1774745999999, "quote_volume": 27427.048225, "trades": 243, "taker_buy_base": 832926.4, "taker_buy_quote": 7557.68865 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.00907, "high": 0.00914, "low": 0.00906, "close": 0.00908, "volume": 1555008.0, "close_time": 1774749599999, "quote_volume": 14156.979652, "trades": 192, "taker_buy_base": 609729.4, "taker_buy_quote": 5554.878867 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.00908, "high": 0.0091, "low": 0.00907, "close": 0.00908, "volume": 517315.2, "close_time": 1774753199999, "quote_volume": 4697.760231, "trades": 100, "taker_buy_base": 218854.0, "taker_buy_quote": 1987.40959 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.00908, "high": 0.00911, "low": 0.00906, "close": 0.00908, "volume": 1252911.8, "close_time": 1774756799999, "quote_volume": 11384.859882, "trades": 123, "taker_buy_base": 957354.4, "taker_buy_quote": 8698.29058 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.00909, "high": 0.00909, "low": 0.00906, "close": 0.00906, "volume": 360317.2, "close_time": 1774760399999, "quote_volume": 3270.734208, "trades": 43, "taker_buy_base": 280394.0, "taker_buy_quote": 2545.543437 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.00906, "high": 0.00909, "low": 0.00904, "close": 0.00907, "volume": 431191.0, "close_time": 1774763999999, "quote_volume": 3909.392825, "trades": 70, "taker_buy_base": 347077.7, "taker_buy_quote": 3147.524979 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.00908, "high": 0.0091, "low": 0.00908, "close": 0.0091, "volume": 263519.8, "close_time": 1774767599999, "quote_volume": 2395.25094, "trades": 40, "taker_buy_base": 121882.4, "taker_buy_quote": 1107.905072 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0091, "high": 0.0091, "low": 0.00907, "close": 0.00908, "volume": 404468.4, "close_time": 1774771199999, "quote_volume": 3674.288398, "trades": 72, "taker_buy_base": 128503.1, "taker_buy_quote": 1167.970761 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00908, "high": 0.0091, "low": 0.00906, "close": 0.00907, "volume": 671695.1, "close_time": 1774774799999, "quote_volume": 6099.014647, "trades": 123, "taker_buy_base": 352083.1, "taker_buy_quote": 3197.799892 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.00907, "high": 0.0091, "low": 0.00904, "close": 0.00906, "volume": 796906.4, "close_time": 1774778399999, "quote_volume": 7222.873098, "trades": 146, "taker_buy_base": 334831.4, "taker_buy_quote": 3034.494768 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.00905, "high": 0.00905, "low": 0.00892, "close": 0.009, "volume": 3404737.6, "close_time": 1774781999999, "quote_volume": 30551.090244, "trades": 378, "taker_buy_base": 1984355.5, "taker_buy_quote": 17803.133928 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.009, "high": 0.00905, "low": 0.009, "close": 0.00901, "volume": 1126903.7, "close_time": 1774785599999, "quote_volume": 10167.69402, "trades": 175, "taker_buy_base": 655697.1, "taker_buy_quote": 5917.889252 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.00901, "high": 0.00902, "low": 0.00894, "close": 0.00899, "volume": 713121.4, "close_time": 1774789199999, "quote_volume": 6397.832153, "trades": 176, "taker_buy_base": 291626.7, "taker_buy_quote": 2617.984693 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.009, "high": 0.00913, "low": 0.00896, "close": 0.00901, "volume": 4722436.0, "close_time": 1774792799999, "quote_volume": 42818.557561, "trades": 471, "taker_buy_base": 3062148.6, "taker_buy_quote": 27780.623739 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.00901, "high": 0.00904, "low": 0.00896, "close": 0.00896, "volume": 1262741.0, "close_time": 1774796399999, "quote_volume": 11362.425322, "trades": 203, "taker_buy_base": 501703.0, "taker_buy_quote": 4516.570376 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.00898, "high": 0.00901, "low": 0.00896, "close": 0.00897, "volume": 1893348.4, "close_time": 1774799999999, "quote_volume": 17017.864896, "trades": 183, "taker_buy_base": 960395.5, "taker_buy_quote": 8628.444237 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.00898, "high": 0.00898, "low": 0.00886, "close": 0.00888, "volume": 1692830.5, "close_time": 1774803599999, "quote_volume": 15072.509424, "trades": 248, "taker_buy_base": 829727.5, "taker_buy_quote": 7381.774686 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.00888, "high": 0.00892, "low": 0.00885, "close": 0.00892, "volume": 1179516.0, "close_time": 1774807199999, "quote_volume": 10479.527325, "trades": 162, "taker_buy_base": 660333.8, "taker_buy_quote": 5871.983557 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.00892, "high": 0.00894, "low": 0.0089, "close": 0.00893, "volume": 1060496.6, "close_time": 1774810799999, "quote_volume": 9464.468333, "trades": 135, "taker_buy_base": 676505.3, "taker_buy_quote": 6039.540132 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.00893, "high": 0.00893, "low": 0.00884, "close": 0.00884, "volume": 3753759.0, "close_time": 1774814399999, "quote_volume": 33339.460189, "trades": 233, "taker_buy_base": 1875063.0, "taker_buy_quote": 16657.763814 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00883, "high": 0.00895, "low": 0.00881, "close": 0.00891, "volume": 4952034.8, "close_time": 1774817999999, "quote_volume": 44048.921709, "trades": 560, "taker_buy_base": 3039799.0, "taker_buy_quote": 27032.32028 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.00891, "high": 0.00896, "low": 0.0089, "close": 0.00893, "volume": 2327326.9, "close_time": 1774821599999, "quote_volume": 20770.364748, "trades": 146, "taker_buy_base": 747335.7, "taker_buy_quote": 6673.039959 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.00893, "high": 0.00897, "low": 0.00868, "close": 0.00886, "volume": 15614125.2, "close_time": 1774825199999, "quote_volume": 138020.329069, "trades": 843, "taker_buy_base": 8639399.1, "taker_buy_quote": 76464.626373 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.00885, "high": 0.00891, "low": 0.0088, "close": 0.00882, "volume": 3646124.1, "close_time": 1774828799999, "quote_volume": 32338.45377, "trades": 150, "taker_buy_base": 1471700.9, "taker_buy_quote": 13050.396008 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00881, "high": 0.00896, "low": 0.00881, "close": 0.00892, "volume": 1796022.0, "close_time": 1774832399999, "quote_volume": 15879.21623, "trades": 83, "taker_buy_base": 1388569.2, "taker_buy_quote": 12271.696699 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.00892, "high": 0.00906, "low": 0.00892, "close": 0.00903, "volume": 2789459.8, "close_time": 1774835999999, "quote_volume": 25164.802953, "trades": 198, "taker_buy_base": 1274344.6, "taker_buy_quote": 11497.001816 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.00903, "high": 0.00907, "low": 0.00901, "close": 0.00902, "volume": 964245.9, "close_time": 1774839599999, "quote_volume": 8712.516898, "trades": 176, "taker_buy_base": 345887.6, "taker_buy_quote": 3127.264143 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.00902, "high": 0.00906, "low": 0.00901, "close": 0.00905, "volume": 1310869.4, "close_time": 1774843199999, "quote_volume": 11848.027844, "trades": 146, "taker_buy_base": 589405.3, "taker_buy_quote": 5325.294014 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00905, "high": 0.00912, "low": 0.00905, "close": 0.00911, "volume": 831839.1, "close_time": 1774846799999, "quote_volume": 7574.276699, "trades": 130, "taker_buy_base": 604815.7, "taker_buy_quote": 5507.826063 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.00912, "high": 0.00914, "low": 0.0091, "close": 0.00912, "volume": 993456.7, "close_time": 1774850399999, "quote_volume": 9059.898653, "trades": 89, "taker_buy_base": 434402.7, "taker_buy_quote": 3962.069979 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.00912, "high": 0.00913, "low": 0.00908, "close": 0.00909, "volume": 420358.7, "close_time": 1774853999999, "quote_volume": 3825.581721, "trades": 57, "taker_buy_base": 238377.7, "taker_buy_quote": 2169.108428 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.00908, "high": 0.00919, "low": 0.00906, "close": 0.00918, "volume": 2110436.9, "close_time": 1774857599999, "quote_volume": 19249.64761, "trades": 207, "taker_buy_base": 1438489.3, "taker_buy_quote": 13113.877841 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.00918, "high": 0.00926, "low": 0.00916, "close": 0.00922, "volume": 1478471.9, "close_time": 1774861199999, "quote_volume": 13634.68348, "trades": 202, "taker_buy_base": 1013234.1, "taker_buy_quote": 9346.906673 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.00922, "high": 0.00927, "low": 0.00922, "close": 0.00922, "volume": 2363764.5, "close_time": 1774864799999, "quote_volume": 21853.740989, "trades": 421, "taker_buy_base": 1513399.1, "taker_buy_quote": 13996.619428 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.00922, "high": 0.0093, "low": 0.00922, "close": 0.00925, "volume": 1102696.6, "close_time": 1774868399999, "quote_volume": 10220.545722, "trades": 216, "taker_buy_base": 647082.9, "taker_buy_quote": 5993.843579 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.00925, "high": 0.00931, "low": 0.00924, "close": 0.00925, "volume": 1524652.1, "close_time": 1774871999999, "quote_volume": 14150.026468, "trades": 184, "taker_buy_base": 781153.8, "taker_buy_quote": 7259.812171 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.00926, "high": 0.00926, "low": 0.00921, "close": 0.00922, "volume": 664721.6, "close_time": 1774875599999, "quote_volume": 6137.012648, "trades": 79, "taker_buy_base": 467248.1, "taker_buy_quote": 4314.739685 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.00922, "high": 0.00926, "low": 0.00921, "close": 0.00921, "volume": 1627097.6, "close_time": 1774879199999, "quote_volume": 15028.932003, "trades": 170, "taker_buy_base": 489965.8, "taker_buy_quote": 4524.301551 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.00919, "high": 0.0092, "low": 0.00914, "close": 0.0092, "volume": 930620.3, "close_time": 1774882799999, "quote_volume": 8532.759636, "trades": 89, "taker_buy_base": 589021.7, "taker_buy_quote": 5400.773637 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0092, "high": 0.0092, "low": 0.00912, "close": 0.00917, "volume": 1565842.3, "close_time": 1774886399999, "quote_volume": 14332.280563, "trades": 124, "taker_buy_base": 697552.8, "taker_buy_quote": 6388.511554 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.00915, "high": 0.00915, "low": 0.00905, "close": 0.00907, "volume": 1543238.5, "close_time": 1774889999999, "quote_volume": 14041.031215, "trades": 134, "taker_buy_base": 248484.3, "taker_buy_quote": 2260.712585 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.00908, "high": 0.0091, "low": 0.009, "close": 0.00906, "volume": 780681.5, "close_time": 1774893599999, "quote_volume": 7069.383637, "trades": 77, "taker_buy_base": 400128.6, "taker_buy_quote": 3624.922602 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.00908, "high": 0.00909, "low": 0.00898, "close": 0.00898, "volume": 1688401.9, "close_time": 1774897199999, "quote_volume": 15240.443809, "trades": 112, "taker_buy_base": 791688.6, "taker_buy_quote": 7146.761045 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.00898, "high": 0.009, "low": 0.00894, "close": 0.00899, "volume": 408148.1, "close_time": 1774900799999, "quote_volume": 3660.002762, "trades": 50, "taker_buy_base": 152986.5, "taker_buy_quote": 1374.338862 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00899, "high": 0.00905, "low": 0.00899, "close": 0.00905, "volume": 429059.5, "close_time": 1774904399999, "quote_volume": 3871.697391, "trades": 70, "taker_buy_base": 295211.3, "taker_buy_quote": 2663.484633 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.00905, "high": 0.00915, "low": 0.00905, "close": 0.00915, "volume": 350549.4, "close_time": 1774907999999, "quote_volume": 3188.426567, "trades": 49, "taker_buy_base": 272383.5, "taker_buy_quote": 2476.591333 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.00912, "high": 0.00914, "low": 0.0091, "close": 0.00911, "volume": 304606.8, "close_time": 1774911599999, "quote_volume": 2777.089999, "trades": 39, "taker_buy_base": 146949.1, "taker_buy_quote": 1339.822177 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0091, "high": 0.0091, "low": 0.00903, "close": 0.00905, "volume": 605108.0, "close_time": 1774915199999, "quote_volume": 5488.211826, "trades": 67, "taker_buy_base": 161595.4, "taker_buy_quote": 1464.557352 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00906, "high": 0.00914, "low": 0.00903, "close": 0.00908, "volume": 1568923.5, "close_time": 1774918799999, "quote_volume": 14249.02459, "trades": 157, "taker_buy_base": 786042.3, "taker_buy_quote": 7143.225557 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0091, "high": 0.00917, "low": 0.00908, "close": 0.00915, "volume": 1519641.5, "close_time": 1774922399999, "quote_volume": 13892.34065, "trades": 127, "taker_buy_base": 898757.2, "taker_buy_quote": 8220.532547 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.00915, "high": 0.00922, "low": 0.00913, "close": 0.00919, "volume": 896751.0, "close_time": 1774925999999, "quote_volume": 8236.937734, "trades": 82, "taker_buy_base": 446228.8, "taker_buy_quote": 4095.412467 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.00917, "high": 0.00919, "low": 0.00912, "close": 0.00919, "volume": 444529.5, "close_time": 1774929599999, "quote_volume": 4067.426204, "trades": 55, "taker_buy_base": 100246.2, "taker_buy_quote": 918.773986 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.00918, "high": 0.00921, "low": 0.00913, "close": 0.0092, "volume": 1166665.4, "close_time": 1774933199999, "quote_volume": 10714.387859, "trades": 105, "taker_buy_base": 532910.9, "taker_buy_quote": 4889.226701 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.00919, "high": 0.00928, "low": 0.00917, "close": 0.00925, "volume": 837374.1, "close_time": 1774936799999, "quote_volume": 7718.479737, "trades": 105, "taker_buy_base": 344839.3, "taker_buy_quote": 3179.846829 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.00924, "high": 0.00933, "low": 0.00919, "close": 0.00932, "volume": 3209333.4, "close_time": 1774940399999, "quote_volume": 29722.747792, "trades": 284, "taker_buy_base": 1625015.4, "taker_buy_quote": 15061.341668 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.00932, "high": 0.00936, "low": 0.00921, "close": 0.00922, "volume": 1858733.9, "close_time": 1774943999999, "quote_volume": 17233.718387, "trades": 219, "taker_buy_base": 878888.5, "taker_buy_quote": 8162.785784 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00923, "high": 0.00924, "low": 0.00909, "close": 0.0091, "volume": 1759621.1, "close_time": 1774947599999, "quote_volume": 16120.363717, "trades": 137, "taker_buy_base": 478226.9, "taker_buy_quote": 4375.359527 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.00908, "high": 0.00908, "low": 0.00897, "close": 0.00902, "volume": 3068398.8, "close_time": 1774951199999, "quote_volume": 27724.952525, "trades": 319, "taker_buy_base": 1156204.2, "taker_buy_quote": 10444.076702 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.00901, "high": 0.00908, "low": 0.009, "close": 0.009, "volume": 1140850.7, "close_time": 1774954799999, "quote_volume": 10322.654993, "trades": 87, "taker_buy_base": 316418.7, "taker_buy_quote": 2864.157695 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.00898, "high": 0.00905, "low": 0.00898, "close": 0.00905, "volume": 996834.4, "close_time": 1774958399999, "quote_volume": 8986.555574, "trades": 97, "taker_buy_base": 504839.4, "taker_buy_quote": 4552.812639 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.00908, "high": 0.00911, "low": 0.00906, "close": 0.00908, "volume": 1749884.6, "close_time": 1774961999999, "quote_volume": 15886.868435, "trades": 156, "taker_buy_base": 908120.2, "taker_buy_quote": 8250.191183 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.00908, "high": 0.00914, "low": 0.00908, "close": 0.00913, "volume": 860152.6, "close_time": 1774965599999, "quote_volume": 7844.273887, "trades": 129, "taker_buy_base": 480694.6, "taker_buy_quote": 4386.357676 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.00913, "high": 0.00915, "low": 0.00904, "close": 0.00907, "volume": 657247.8, "close_time": 1774969199999, "quote_volume": 5973.51693, "trades": 114, "taker_buy_base": 273998.4, "taker_buy_quote": 2490.83339 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.00909, "high": 0.00915, "low": 0.00908, "close": 0.00909, "volume": 621034.6, "close_time": 1774972799999, "quote_volume": 5657.234654, "trades": 133, "taker_buy_base": 265857.9, "taker_buy_quote": 2420.581152 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00909, "high": 0.00927, "low": 0.00909, "close": 0.00926, "volume": 2978584.5, "close_time": 1774976399999, "quote_volume": 27446.388499, "trades": 431, "taker_buy_base": 1506853.6, "taker_buy_quote": 13891.396212 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.00926, "high": 0.00931, "low": 0.00919, "close": 0.0092, "volume": 2099327.9, "close_time": 1774979999999, "quote_volume": 19454.060734, "trades": 267, "taker_buy_base": 822944.0, "taker_buy_quote": 7629.117171 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.00921, "high": 0.00924, "low": 0.00914, "close": 0.00917, "volume": 1503035.8, "close_time": 1774983599999, "quote_volume": 13795.992312, "trades": 157, "taker_buy_base": 283793.0, "taker_buy_quote": 2606.955106 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.00918, "high": 0.00921, "low": 0.00914, "close": 0.00916, "volume": 1286278.5, "close_time": 1774987199999, "quote_volume": 11778.239355, "trades": 96, "taker_buy_base": 194749.6, "taker_buy_quote": 1788.057059 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.00916, "high": 0.00921, "low": 0.00916, "close": 0.0092, "volume": 793712.4, "close_time": 1774990799999, "quote_volume": 7289.337723, "trades": 141, "taker_buy_base": 685470.9, "taker_buy_quote": 6295.712443 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.00919, "high": 0.00919, "low": 0.00911, "close": 0.00915, "volume": 2060363.5, "close_time": 1774994399999, "quote_volume": 18820.012016, "trades": 219, "taker_buy_base": 1195918.6, "taker_buy_quote": 10920.598469 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.00915, "high": 0.00915, "low": 0.00909, "close": 0.00912, "volume": 829849.9, "close_time": 1774997999999, "quote_volume": 7575.778781, "trades": 121, "taker_buy_base": 474619.6, "taker_buy_quote": 4334.279297 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.00912, "high": 0.00918, "low": 0.00911, "close": 0.00915, "volume": 670597.6, "close_time": 1775001599999, "quote_volume": 6135.802837, "trades": 182, "taker_buy_base": 324705.1, "taker_buy_quote": 2972.76417 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00915, "high": 0.0092, "low": 0.00909, "close": 0.00919, "volume": 1114643.6, "close_time": 1775005199999, "quote_volume": 10181.337254, "trades": 261, "taker_buy_base": 805238.7, "taker_buy_quote": 7355.991526 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.00919, "high": 0.00922, "low": 0.00912, "close": 0.00913, "volume": 771414.8, "close_time": 1775008799999, "quote_volume": 7061.549363, "trades": 221, "taker_buy_base": 297662.3, "taker_buy_quote": 2724.712192 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.00913, "high": 0.00915, "low": 0.00909, "close": 0.00913, "volume": 797212.9, "close_time": 1775012399999, "quote_volume": 7271.496286, "trades": 120, "taker_buy_base": 373196.9, "taker_buy_quote": 3404.932758 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.00914, "high": 0.00919, "low": 0.00913, "close": 0.00914, "volume": 1054856.1, "close_time": 1775015999999, "quote_volume": 9651.740874, "trades": 190, "taker_buy_base": 416633.9, "taker_buy_quote": 3812.195342 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.00914, "high": 0.00915, "low": 0.0091, "close": 0.0091, "volume": 712538.1, "close_time": 1775019599999, "quote_volume": 6496.784227, "trades": 124, "taker_buy_base": 423557.5, "taker_buy_quote": 3863.163331 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.00911, "high": 0.00918, "low": 0.00908, "close": 0.00917, "volume": 766300.7, "close_time": 1775023199999, "quote_volume": 7000.078649, "trades": 166, "taker_buy_base": 430180.4, "taker_buy_quote": 3930.259861 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.00917, "high": 0.00922, "low": 0.00916, "close": 0.00922, "volume": 2463122.1, "close_time": 1775026799999, "quote_volume": 22614.954526, "trades": 287, "taker_buy_base": 731671.1, "taker_buy_quote": 6723.237877 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.00922, "high": 0.00922, "low": 0.00917, "close": 0.00919, "volume": 972028.5, "close_time": 1775030399999, "quote_volume": 8937.218567, "trades": 152, "taker_buy_base": 424027.0, "taker_buy_quote": 3896.452008 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0092, "high": 0.00923, "low": 0.00918, "close": 0.00918, "volume": 2237712.1, "close_time": 1775033999999, "quote_volume": 20585.343662, "trades": 247, "taker_buy_base": 1079264.7, "taker_buy_quote": 9929.645693 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.00918, "high": 0.00918, "low": 0.00915, "close": 0.00917, "volume": 1918178.0, "close_time": 1775037599999, "quote_volume": 17582.825541, "trades": 244, "taker_buy_base": 902097.2, "taker_buy_quote": 8271.4838 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.00918, "high": 0.0092, "low": 0.00916, "close": 0.00918, "volume": 486482.8, "close_time": 1775041199999, "quote_volume": 4466.829213, "trades": 107, "taker_buy_base": 334656.1, "taker_buy_quote": 3073.099131 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.00917, "high": 0.00919, "low": 0.00916, "close": 0.00917, "volume": 298448.7, "close_time": 1775044799999, "quote_volume": 2737.399688, "trades": 79, "taker_buy_base": 137617.8, "taker_buy_quote": 1262.724766 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.00918, "high": 0.00927, "low": 0.00916, "close": 0.00918, "volume": 2558310.9, "close_time": 1775048399999, "quote_volume": 23604.438967, "trades": 410, "taker_buy_base": 1522968.3, "taker_buy_quote": 14062.172107 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.00918, "high": 0.00923, "low": 0.00908, "close": 0.00912, "volume": 5798716.4, "close_time": 1775051999999, "quote_volume": 53098.972859, "trades": 546, "taker_buy_base": 2436792.7, "taker_buy_quote": 22311.248381 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.00912, "high": 0.00919, "low": 0.0091, "close": 0.00919, "volume": 1987672.6, "close_time": 1775055599999, "quote_volume": 18151.509538, "trades": 254, "taker_buy_base": 1228762.5, "taker_buy_quote": 11226.716508 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.00919, "high": 0.00919, "low": 0.00911, "close": 0.00918, "volume": 2262246.9, "close_time": 1775059199999, "quote_volume": 20686.962806, "trades": 256, "taker_buy_base": 869056.6, "taker_buy_quote": 7949.820457 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.00917, "high": 0.00929, "low": 0.00914, "close": 0.00927, "volume": 2897802.8, "close_time": 1775062799999, "quote_volume": 26732.402221, "trades": 362, "taker_buy_base": 1585525.6, "taker_buy_quote": 14603.571122 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.00926, "high": 0.0093, "low": 0.00922, "close": 0.00923, "volume": 1803705.3, "close_time": 1775066399999, "quote_volume": 16688.372585, "trades": 211, "taker_buy_base": 617159.9, "taker_buy_quote": 5708.964019 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.00924, "high": 0.00925, "low": 0.00919, "close": 0.00921, "volume": 1081756.4, "close_time": 1775069999999, "quote_volume": 9968.356896, "trades": 141, "taker_buy_base": 667053.5, "taker_buy_quote": 6147.573469 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.00921, "high": 0.00927, "low": 0.00917, "close": 0.00924, "volume": 902938.7, "close_time": 1775073599999, "quote_volume": 8321.978852, "trades": 149, "taker_buy_base": 547302.0, "taker_buy_quote": 5045.452434 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00924, "high": 0.00924, "low": 0.00916, "close": 0.00918, "volume": 943507.3, "close_time": 1775077199999, "quote_volume": 8659.933461, "trades": 124, "taker_buy_base": 345446.5, "taker_buy_quote": 3170.346185 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.00917, "high": 0.00921, "low": 0.00916, "close": 0.00918, "volume": 587550.4, "close_time": 1775080799999, "quote_volume": 5398.543366, "trades": 95, "taker_buy_base": 224773.4, "taker_buy_quote": 2065.303828 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.00918, "high": 0.00918, "low": 0.00912, "close": 0.00914, "volume": 837734.6, "close_time": 1775084399999, "quote_volume": 7657.536232, "trades": 150, "taker_buy_base": 342415.8, "taker_buy_quote": 3131.020157 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.00914, "high": 0.00915, "low": 0.00912, "close": 0.00914, "volume": 698080.0, "close_time": 1775087999999, "quote_volume": 6375.187118, "trades": 101, "taker_buy_base": 279529.4, "taker_buy_quote": 2553.823004 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00914, "high": 0.00919, "low": 0.00912, "close": 0.00915, "volume": 901688.7, "close_time": 1775091599999, "quote_volume": 8249.164316, "trades": 163, "taker_buy_base": 399000.6, "taker_buy_quote": 3653.537591 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.00915, "high": 0.00915, "low": 0.00896, "close": 0.00902, "volume": 5145587.9, "close_time": 1775095199999, "quote_volume": 46531.745214, "trades": 627, "taker_buy_base": 2977438.7, "taker_buy_quote": 26939.359216 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.00901, "high": 0.00902, "low": 0.00892, "close": 0.00895, "volume": 2748023.4, "close_time": 1775098799999, "quote_volume": 24657.558218, "trades": 353, "taker_buy_base": 1732252.0, "taker_buy_quote": 15551.953297 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.00894, "high": 0.00898, "low": 0.00892, "close": 0.00894, "volume": 902164.0, "close_time": 1775102399999, "quote_volume": 8069.984809, "trades": 177, "taker_buy_base": 486269.3, "taker_buy_quote": 4350.798209 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00893, "high": 0.00896, "low": 0.00893, "close": 0.00893, "volume": 423279.7, "close_time": 1775105999999, "quote_volume": 3784.09671, "trades": 106, "taker_buy_base": 277663.1, "taker_buy_quote": 2481.962913 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.00894, "high": 0.00902, "low": 0.00892, "close": 0.00901, "volume": 1710738.3, "close_time": 1775109599999, "quote_volume": 15356.151952, "trades": 216, "taker_buy_base": 1011115.7, "taker_buy_quote": 9078.968959 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.009, "high": 0.00908, "low": 0.009, "close": 0.00908, "volume": 1497818.8, "close_time": 1775113199999, "quote_volume": 13533.723165, "trades": 241, "taker_buy_base": 681024.2, "taker_buy_quote": 6160.468103 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.00908, "high": 0.00908, "low": 0.00905, "close": 0.00906, "volume": 635352.6, "close_time": 1775116799999, "quote_volume": 5758.338483, "trades": 105, "taker_buy_base": 218561.5, "taker_buy_quote": 1981.050869 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.00907, "high": 0.00912, "low": 0.00899, "close": 0.009, "volume": 1453417.4, "close_time": 1775120399999, "quote_volume": 13108.161905, "trades": 158, "taker_buy_base": 433994.4, "taker_buy_quote": 3915.946498 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.009, "high": 0.00903, "low": 0.00894, "close": 0.00895, "volume": 2343992.2, "close_time": 1775123999999, "quote_volume": 21031.177526, "trades": 333, "taker_buy_base": 666613.1, "taker_buy_quote": 5985.974277 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.00895, "high": 0.009, "low": 0.00892, "close": 0.00893, "volume": 2840528.9, "close_time": 1775127599999, "quote_volume": 25432.564623, "trades": 311, "taker_buy_base": 1030339.0, "taker_buy_quote": 9233.721825 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.00893, "high": 0.00897, "low": 0.00888, "close": 0.00895, "volume": 2228926.2, "close_time": 1775131199999, "quote_volume": 19893.342584, "trades": 301, "taker_buy_base": 1141735.0, "taker_buy_quote": 10201.295395 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00896, "high": 0.00906, "low": 0.00895, "close": 0.00902, "volume": 2153957.9, "close_time": 1775134799999, "quote_volume": 19405.220861, "trades": 380, "taker_buy_base": 964600.8, "taker_buy_quote": 8687.699168 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.00901, "high": 0.00902, "low": 0.0089, "close": 0.00895, "volume": 2366242.6, "close_time": 1775138399999, "quote_volume": 21194.329581, "trades": 458, "taker_buy_base": 1340786.3, "taker_buy_quote": 12010.317559 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.00895, "high": 0.00909, "low": 0.00894, "close": 0.00907, "volume": 2651548.0, "close_time": 1775141999999, "quote_volume": 23895.83795, "trades": 667, "taker_buy_base": 1474752.4, "taker_buy_quote": 13283.41769 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.00907, "high": 0.00911, "low": 0.00902, "close": 0.00904, "volume": 1673875.3, "close_time": 1775145599999, "quote_volume": 15163.439643, "trades": 357, "taker_buy_base": 716639.2, "taker_buy_quote": 6492.739366 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00904, "high": 0.00911, "low": 0.009, "close": 0.00904, "volume": 3848366.3, "close_time": 1775149199999, "quote_volume": 34870.373899, "trades": 444, "taker_buy_base": 1168503.2, "taker_buy_quote": 10590.117549 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.00904, "high": 0.00908, "low": 0.00895, "close": 0.00896, "volume": 2060711.6, "close_time": 1775152799999, "quote_volume": 18599.943548, "trades": 235, "taker_buy_base": 451559.5, "taker_buy_quote": 4076.10765 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.00896, "high": 0.00902, "low": 0.00895, "close": 0.00897, "volume": 732815.1, "close_time": 1775156399999, "quote_volume": 6578.628325, "trades": 129, "taker_buy_base": 319280.9, "taker_buy_quote": 2866.609853 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.00898, "high": 0.00898, "low": 0.00889, "close": 0.00891, "volume": 1226812.9, "close_time": 1775159999999, "quote_volume": 10943.424471, "trades": 165, "taker_buy_base": 826756.7, "taker_buy_quote": 7369.993877 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.00891, "high": 0.00894, "low": 0.00887, "close": 0.00892, "volume": 1116300.4, "close_time": 1775163599999, "quote_volume": 9941.586489, "trades": 201, "taker_buy_base": 500533.2, "taker_buy_quote": 4461.462873 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.00892, "high": 0.00893, "low": 0.00878, "close": 0.00886, "volume": 1379492.7, "close_time": 1775167199999, "quote_volume": 12208.196518, "trades": 239, "taker_buy_base": 624048.4, "taker_buy_quote": 5520.545324 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.00886, "high": 0.00889, "low": 0.00885, "close": 0.00886, "volume": 628002.3, "close_time": 1775170799999, "quote_volume": 5569.450215, "trades": 90, "taker_buy_base": 296236.4, "taker_buy_quote": 2628.890007 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.00886, "high": 0.00889, "low": 0.00884, "close": 0.00887, "volume": 1161008.0, "close_time": 1775174399999, "quote_volume": 10289.609137, "trades": 175, "taker_buy_base": 553165.8, "taker_buy_quote": 4904.063763 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00887, "high": 0.0089, "low": 0.00884, "close": 0.00887, "volume": 1073509.0, "close_time": 1775177999999, "quote_volume": 9515.400812, "trades": 134, "taker_buy_base": 541238.0, "taker_buy_quote": 4797.683982 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.00887, "high": 0.00891, "low": 0.00885, "close": 0.00887, "volume": 1515818.3, "close_time": 1775181599999, "quote_volume": 13442.271437, "trades": 190, "taker_buy_base": 466390.8, "taker_buy_quote": 4141.581131 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.00886, "high": 0.00895, "low": 0.00884, "close": 0.00892, "volume": 2030609.7, "close_time": 1775185199999, "quote_volume": 18046.256549, "trades": 277, "taker_buy_base": 1216544.7, "taker_buy_quote": 10818.600777 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.00893, "high": 0.00907, "low": 0.00893, "close": 0.00901, "volume": 1629732.6, "close_time": 1775188799999, "quote_volume": 14659.914371, "trades": 261, "taker_buy_base": 986729.7, "taker_buy_quote": 8879.251627 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00901, "high": 0.00907, "low": 0.00898, "close": 0.00907, "volume": 2133573.4, "close_time": 1775192399999, "quote_volume": 19262.558972, "trades": 244, "taker_buy_base": 801529.6, "taker_buy_quote": 7245.663646 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.00907, "high": 0.00913, "low": 0.00905, "close": 0.00907, "volume": 2970481.3, "close_time": 1775195999999, "quote_volume": 26993.82086, "trades": 368, "taker_buy_base": 1074128.3, "taker_buy_quote": 9764.421874 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.00907, "high": 0.00913, "low": 0.00902, "close": 0.00907, "volume": 2644076.8, "close_time": 1775199599999, "quote_volume": 23963.079104, "trades": 283, "taker_buy_base": 496274.7, "taker_buy_quote": 4500.920922 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.00907, "high": 0.00917, "low": 0.00907, "close": 0.0091, "volume": 1312849.2, "close_time": 1775203199999, "quote_volume": 11966.080484, "trades": 224, "taker_buy_base": 983179.5, "taker_buy_quote": 8958.769 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00911, "high": 0.00914, "low": 0.00906, "close": 0.00914, "volume": 2471345.1, "close_time": 1775206799999, "quote_volume": 22484.196799, "trades": 352, "taker_buy_base": 1597925.1, "taker_buy_quote": 14544.243837 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.00915, "high": 0.00931, "low": 0.00914, "close": 0.00927, "volume": 7995189.0, "close_time": 1775210399999, "quote_volume": 73785.114872, "trades": 963, "taker_buy_base": 4798519.1, "taker_buy_quote": 44302.808448 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.00927, "high": 0.00933, "low": 0.00921, "close": 0.00924, "volume": 10958865.8, "close_time": 1775213999999, "quote_volume": 101678.757518, "trades": 1204, "taker_buy_base": 5494645.8, "taker_buy_quote": 50990.370769 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.00924, "high": 0.00934, "low": 0.00924, "close": 0.0093, "volume": 3645764.6, "close_time": 1775217599999, "quote_volume": 33915.111953, "trades": 429, "taker_buy_base": 2491114.2, "taker_buy_quote": 23160.566756 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00929, "high": 0.0093, "low": 0.00906, "close": 0.00911, "volume": 7742570.5, "close_time": 1775221199999, "quote_volume": 71097.476194, "trades": 923, "taker_buy_base": 3585470.6, "taker_buy_quote": 32911.592777 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.00911, "high": 0.00913, "low": 0.00906, "close": 0.00912, "volume": 2389221.6, "close_time": 1775224799999, "quote_volume": 21741.545336, "trades": 250, "taker_buy_base": 1382597.7, "taker_buy_quote": 12584.247147 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.00911, "high": 0.00918, "low": 0.00908, "close": 0.00917, "volume": 1751318.7, "close_time": 1775228399999, "quote_volume": 15958.506093, "trades": 201, "taker_buy_base": 1114326.4, "taker_buy_quote": 10156.221013 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.00917, "high": 0.0092, "low": 0.00908, "close": 0.0091, "volume": 1690619.1, "close_time": 1775231999999, "quote_volume": 15467.344402, "trades": 158, "taker_buy_base": 537396.2, "taker_buy_quote": 4909.515801 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0091, "high": 0.00913, "low": 0.00903, "close": 0.00908, "volume": 1465371.0, "close_time": 1775235599999, "quote_volume": 13292.799236, "trades": 154, "taker_buy_base": 633945.9, "taker_buy_quote": 5760.123599 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.00909, "high": 0.00921, "low": 0.00906, "close": 0.00919, "volume": 2107534.0, "close_time": 1775239199999, "quote_volume": 19214.038903, "trades": 286, "taker_buy_base": 1312282.1, "taker_buy_quote": 11969.878919 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.00919, "high": 0.00929, "low": 0.00916, "close": 0.00922, "volume": 6529640.5, "close_time": 1775242799999, "quote_volume": 60346.709082, "trades": 595, "taker_buy_base": 3173567.9, "taker_buy_quote": 29319.598901 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.00922, "high": 0.00927, "low": 0.00919, "close": 0.00922, "volume": 876519.8, "close_time": 1775246399999, "quote_volume": 8087.331439, "trades": 136, "taker_buy_base": 361390.2, "taker_buy_quote": 3332.501064 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00922, "high": 0.00923, "low": 0.00908, "close": 0.00911, "volume": 671086.3, "close_time": 1775249999999, "quote_volume": 6123.07096, "trades": 102, "taker_buy_base": 352091.6, "taker_buy_quote": 3212.098434 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.00911, "high": 0.0092, "low": 0.00911, "close": 0.00917, "volume": 427291.3, "close_time": 1775253599999, "quote_volume": 3906.933219, "trades": 108, "taker_buy_base": 252921.8, "taker_buy_quote": 2311.626629 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.00917, "high": 0.00917, "low": 0.00906, "close": 0.00906, "volume": 1009325.4, "close_time": 1775257199999, "quote_volume": 9192.799692, "trades": 132, "taker_buy_base": 470942.3, "taker_buy_quote": 4286.561621 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.00906, "high": 0.00906, "low": 0.009, "close": 0.00905, "volume": 1860366.4, "close_time": 1775260799999, "quote_volume": 16782.172876, "trades": 187, "taker_buy_base": 1007086.7, "taker_buy_quote": 9086.743932 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00906, "high": 0.00907, "low": 0.00904, "close": 0.00906, "volume": 174275.1, "close_time": 1775264399999, "quote_volume": 1577.574736, "trades": 43, "taker_buy_base": 69472.7, "taker_buy_quote": 628.718906 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.00906, "high": 0.00911, "low": 0.00906, "close": 0.00908, "volume": 657239.5, "close_time": 1775267999999, "quote_volume": 5974.626382, "trades": 96, "taker_buy_base": 300831.5, "taker_buy_quote": 2734.098321 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.00908, "high": 0.00911, "low": 0.00903, "close": 0.00903, "volume": 420055.5, "close_time": 1775271599999, "quote_volume": 3807.829963, "trades": 80, "taker_buy_base": 187603.9, "taker_buy_quote": 1701.790427 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.00904, "high": 0.00907, "low": 0.00903, "close": 0.00904, "volume": 556618.3, "close_time": 1775275199999, "quote_volume": 5035.927651, "trades": 74, "taker_buy_base": 259031.3, "taker_buy_quote": 2345.093819 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00904, "high": 0.00905, "low": 0.00902, "close": 0.00905, "volume": 1255070.0, "close_time": 1775278799999, "quote_volume": 11338.458943, "trades": 95, "taker_buy_base": 910764.9, "taker_buy_quote": 8229.365977 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.00904, "high": 0.00905, "low": 0.00903, "close": 0.00905, "volume": 461408.1, "close_time": 1775282399999, "quote_volume": 4171.719545, "trades": 55, "taker_buy_base": 227710.4, "taker_buy_quote": 2059.776968 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.00905, "high": 0.00911, "low": 0.00899, "close": 0.00908, "volume": 1007446.4, "close_time": 1775285999999, "quote_volume": 9112.16856, "trades": 117, "taker_buy_base": 441093.3, "taker_buy_quote": 3989.12799 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.00908, "high": 0.00909, "low": 0.00905, "close": 0.00907, "volume": 444016.3, "close_time": 1775289599999, "quote_volume": 4029.276923, "trades": 57, "taker_buy_base": 152151.5, "taker_buy_quote": 1380.319492 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.00907, "high": 0.00907, "low": 0.00904, "close": 0.00904, "volume": 575512.1, "close_time": 1775293199999, "quote_volume": 5210.827676, "trades": 54, "taker_buy_base": 324310.4, "taker_buy_quote": 2936.380093 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.00904, "high": 0.00906, "low": 0.00902, "close": 0.00905, "volume": 773327.7, "close_time": 1775296799999, "quote_volume": 6985.632434, "trades": 62, "taker_buy_base": 224340.8, "taker_buy_quote": 2028.359668 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.00905, "high": 0.00907, "low": 0.00895, "close": 0.009, "volume": 4707779.6, "close_time": 1775300399999, "quote_volume": 42356.346795, "trades": 394, "taker_buy_base": 1040908.0, "taker_buy_quote": 9362.751046 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.00901, "high": 0.00901, "low": 0.00898, "close": 0.00901, "volume": 647897.6, "close_time": 1775303999999, "quote_volume": 5830.840042, "trades": 53, "taker_buy_base": 341460.6, "taker_buy_quote": 3072.866255 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.009, "high": 0.00906, "low": 0.00899, "close": 0.009, "volume": 2804847.6, "close_time": 1775307599999, "quote_volume": 25321.148043, "trades": 161, "taker_buy_base": 1900415.7, "taker_buy_quote": 17155.355548 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.009, "high": 0.00901, "low": 0.00891, "close": 0.00895, "volume": 1227116.2, "close_time": 1775311199999, "quote_volume": 11002.440845, "trades": 157, "taker_buy_base": 493868.9, "taker_buy_quote": 4431.032105 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.00894, "high": 0.00902, "low": 0.00892, "close": 0.00901, "volume": 1330266.2, "close_time": 1775314799999, "quote_volume": 11912.951054, "trades": 116, "taker_buy_base": 1054002.3, "taker_buy_quote": 9438.754536 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.00901, "high": 0.00921, "low": 0.00899, "close": 0.00901, "volume": 13427264.9, "close_time": 1775318399999, "quote_volume": 122404.828301, "trades": 857, "taker_buy_base": 7384348.2, "taker_buy_quote": 67430.745842 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.009, "high": 0.00908, "low": 0.00898, "close": 0.00902, "volume": 1958683.6, "close_time": 1775321999999, "quote_volume": 17672.130195, "trades": 172, "taker_buy_base": 833493.6, "taker_buy_quote": 7538.545901 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.00901, "high": 0.0091, "low": 0.00901, "close": 0.00906, "volume": 341897.8, "close_time": 1775325599999, "quote_volume": 3101.479818, "trades": 59, "taker_buy_base": 171960.2, "taker_buy_quote": 1559.31035 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.00907, "high": 0.00908, "low": 0.00903, "close": 0.00903, "volume": 1011807.8, "close_time": 1775329199999, "quote_volume": 9155.801541, "trades": 60, "taker_buy_base": 341384.4, "taker_buy_quote": 3087.731653 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.00904, "high": 0.0091, "low": 0.00902, "close": 0.00907, "volume": 828797.4, "close_time": 1775332799999, "quote_volume": 7502.420594, "trades": 139, "taker_buy_base": 587977.5, "taker_buy_quote": 5323.013693 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00907, "high": 0.00908, "low": 0.00904, "close": 0.00905, "volume": 337397.6, "close_time": 1775336399999, "quote_volume": 3056.644738, "trades": 70, "taker_buy_base": 210189.9, "taker_buy_quote": 1905.020306 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.00906, "high": 0.00913, "low": 0.00906, "close": 0.0091, "volume": 978477.7, "close_time": 1775339999999, "quote_volume": 8906.782988, "trades": 70, "taker_buy_base": 311144.7, "taker_buy_quote": 2830.322626 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.00909, "high": 0.00912, "low": 0.00906, "close": 0.00908, "volume": 333591.7, "close_time": 1775343599999, "quote_volume": 3031.440756, "trades": 61, "taker_buy_base": 211182.7, "taker_buy_quote": 1920.244075 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.00908, "high": 0.00908, "low": 0.00905, "close": 0.00905, "volume": 952273.9, "close_time": 1775347199999, "quote_volume": 8626.015488, "trades": 193, "taker_buy_base": 790934.8, "taker_buy_quote": 7164.741347 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00905, "high": 0.00909, "low": 0.00905, "close": 0.00908, "volume": 304739.5, "close_time": 1775350799999, "quote_volume": 2765.196432, "trades": 49, "taker_buy_base": 196069.0, "taker_buy_quote": 1779.082083 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.00908, "high": 0.00908, "low": 0.00904, "close": 0.00904, "volume": 138190.8, "close_time": 1775354399999, "quote_volume": 1251.89058, "trades": 22, "taker_buy_base": 99794.9, "taker_buy_quote": 904.385232 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.00905, "high": 0.00907, "low": 0.00902, "close": 0.00903, "volume": 176381.6, "close_time": 1775357999999, "quote_volume": 1595.174319, "trades": 27, "taker_buy_base": 115743.5, "taker_buy_quote": 1046.919308 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.00906, "high": 0.00907, "low": 0.00904, "close": 0.00904, "volume": 383957.6, "close_time": 1775361599999, "quote_volume": 3472.190845, "trades": 20, "taker_buy_base": 345871.9, "taker_buy_quote": 3127.381903 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.00903, "high": 0.00903, "low": 0.00897, "close": 0.00899, "volume": 575374.3, "close_time": 1775365199999, "quote_volume": 5173.629551, "trades": 61, "taker_buy_base": 247658.3, "taker_buy_quote": 2228.367341 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.00898, "high": 0.009, "low": 0.00888, "close": 0.00889, "volume": 1406053.6, "close_time": 1775368799999, "quote_volume": 12578.781541, "trades": 121, "taker_buy_base": 593222.0, "taker_buy_quote": 5319.619243 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0089, "high": 0.00895, "low": 0.00886, "close": 0.00893, "volume": 2794726.7, "close_time": 1775372399999, "quote_volume": 24838.441382, "trades": 182, "taker_buy_base": 1182511.2, "taker_buy_quote": 10530.40997 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.00894, "high": 0.00917, "low": 0.00894, "close": 0.00902, "volume": 20394896.4, "close_time": 1775375999999, "quote_volume": 185397.250162, "trades": 1221, "taker_buy_base": 12648676.1, "taker_buy_quote": 115036.017137 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00902, "high": 0.00908, "low": 0.00899, "close": 0.00905, "volume": 2825720.6, "close_time": 1775379599999, "quote_volume": 25528.627753, "trades": 302, "taker_buy_base": 947408.1, "taker_buy_quote": 8561.807712 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.00906, "high": 0.00914, "low": 0.00902, "close": 0.00913, "volume": 2877620.2, "close_time": 1775383199999, "quote_volume": 26120.054916, "trades": 200, "taker_buy_base": 1219097.9, "taker_buy_quote": 11072.998773 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.00913, "high": 0.00913, "low": 0.00896, "close": 0.00898, "volume": 2068723.6, "close_time": 1775386799999, "quote_volume": 18695.045731, "trades": 186, "taker_buy_base": 801827.4, "taker_buy_quote": 7248.144019 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.00896, "high": 0.00902, "low": 0.00896, "close": 0.00899, "volume": 346057.2, "close_time": 1775390399999, "quote_volume": 3112.559697, "trades": 72, "taker_buy_base": 147693.3, "taker_buy_quote": 1328.403589 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00898, "high": 0.00905, "low": 0.00894, "close": 0.00904, "volume": 3920376.0, "close_time": 1775393999999, "quote_volume": 35238.016956, "trades": 348, "taker_buy_base": 2315817.6, "taker_buy_quote": 20820.466269 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.00904, "high": 0.00907, "low": 0.00897, "close": 0.00907, "volume": 2508797.3, "close_time": 1775397599999, "quote_volume": 22645.293969, "trades": 233, "taker_buy_base": 1575110.3, "taker_buy_quote": 14221.459423 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.00905, "high": 0.00936, "low": 0.00904, "close": 0.00926, "volume": 29055700.0, "close_time": 1775401199999, "quote_volume": 268290.495155, "trades": 2560, "taker_buy_base": 15347749.9, "taker_buy_quote": 141700.091736 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.00928, "high": 0.00934, "low": 0.00898, "close": 0.00902, "volume": 34149021.6, "close_time": 1775404799999, "quote_volume": 313096.883863, "trades": 1956, "taker_buy_base": 16593357.4, "taker_buy_quote": 152296.960792 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00902, "high": 0.00911, "low": 0.00901, "close": 0.00901, "volume": 4224122.8, "close_time": 1775408399999, "quote_volume": 38263.223245, "trades": 288, "taker_buy_base": 2124928.4, "taker_buy_quote": 19251.982482 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.00903, "high": 0.00906, "low": 0.009, "close": 0.00903, "volume": 1227900.8, "close_time": 1775411999999, "quote_volume": 11074.178091, "trades": 97, "taker_buy_base": 374060.5, "taker_buy_quote": 3374.248472 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.00903, "high": 0.00924, "low": 0.00902, "close": 0.00904, "volume": 12324715.3, "close_time": 1775415599999, "quote_volume": 112252.848446, "trades": 849, "taker_buy_base": 8264708.8, "taker_buy_quote": 75221.623886 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.00905, "high": 0.00916, "low": 0.00905, "close": 0.00915, "volume": 5299538.1, "close_time": 1775419199999, "quote_volume": 48258.012745, "trades": 372, "taker_buy_base": 3371940.7, "taker_buy_quote": 30711.256859 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00916, "high": 0.00924, "low": 0.00913, "close": 0.0092, "volume": 5848094.7, "close_time": 1775422799999, "quote_volume": 53793.34267, "trades": 395, "taker_buy_base": 2948777.3, "taker_buy_quote": 27105.867637 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.00917, "high": 0.00917, "low": 0.00905, "close": 0.00908, "volume": 1638911.8, "close_time": 1775426399999, "quote_volume": 14905.361915, "trades": 181, "taker_buy_base": 489940.8, "taker_buy_quote": 4457.813452 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.00907, "high": 0.00911, "low": 0.009, "close": 0.00911, "volume": 2027579.9, "close_time": 1775429999999, "quote_volume": 18329.959987, "trades": 289, "taker_buy_base": 1263735.6, "taker_buy_quote": 11428.223266 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.00911, "high": 0.00927, "low": 0.00909, "close": 0.00926, "volume": 2636191.7, "close_time": 1775433599999, "quote_volume": 24249.55195, "trades": 529, "taker_buy_base": 1878272.9, "taker_buy_quote": 17267.895773 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00926, "high": 0.00928, "low": 0.0092, "close": 0.00921, "volume": 1987966.5, "close_time": 1775437199999, "quote_volume": 18372.712519, "trades": 272, "taker_buy_base": 644754.1, "taker_buy_quote": 5959.700584 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0092, "high": 0.00924, "low": 0.00913, "close": 0.00919, "volume": 1851120.6, "close_time": 1775440799999, "quote_volume": 17029.222555, "trades": 305, "taker_buy_base": 884468.4, "taker_buy_quote": 8134.891775 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0092, "high": 0.00927, "low": 0.0092, "close": 0.00926, "volume": 1447420.1, "close_time": 1775444399999, "quote_volume": 13375.120168, "trades": 143, "taker_buy_base": 870155.2, "taker_buy_quote": 8044.324626 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.00925, "high": 0.00925, "low": 0.00916, "close": 0.00917, "volume": 1174938.3, "close_time": 1775447999999, "quote_volume": 10796.515484, "trades": 170, "taker_buy_base": 333843.6, "taker_buy_quote": 3069.65996 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00916, "high": 0.00918, "low": 0.00912, "close": 0.00917, "volume": 1750998.3, "close_time": 1775451599999, "quote_volume": 16020.270189, "trades": 226, "taker_buy_base": 524779.3, "taker_buy_quote": 4805.583412 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.00917, "high": 0.00924, "low": 0.00915, "close": 0.00921, "volume": 1278250.9, "close_time": 1775455199999, "quote_volume": 11746.846617, "trades": 175, "taker_buy_base": 723095.7, "taker_buy_quote": 6650.306691 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.00921, "high": 0.00926, "low": 0.00919, "close": 0.0092, "volume": 3735034.9, "close_time": 1775458799999, "quote_volume": 34431.287207, "trades": 337, "taker_buy_base": 1202012.9, "taker_buy_quote": 11094.148653 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0092, "high": 0.00921, "low": 0.00916, "close": 0.0092, "volume": 2462299.2, "close_time": 1775462399999, "quote_volume": 22630.374512, "trades": 303, "taker_buy_base": 1410756.4, "taker_buy_quote": 12969.180262 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0092, "high": 0.00934, "low": 0.00914, "close": 0.0093, "volume": 7123689.9, "close_time": 1775465999999, "quote_volume": 66027.186054, "trades": 614, "taker_buy_base": 4122594.5, "taker_buy_quote": 38236.354138 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.00931, "high": 0.00937, "low": 0.00924, "close": 0.00927, "volume": 11441779.5, "close_time": 1775469599999, "quote_volume": 106377.092338, "trades": 901, "taker_buy_base": 5132990.3, "taker_buy_quote": 47792.68385 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.00927, "high": 0.00929, "low": 0.00917, "close": 0.00922, "volume": 7762091.1, "close_time": 1775473199999, "quote_volume": 71608.348711, "trades": 588, "taker_buy_base": 2426581.0, "taker_buy_quote": 22422.425801 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.00922, "high": 0.00932, "low": 0.00918, "close": 0.00931, "volume": 6754775.3, "close_time": 1775476799999, "quote_volume": 62407.916981, "trades": 520, "taker_buy_base": 4742245.8, "taker_buy_quote": 43835.226329 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00932, "high": 0.00933, "low": 0.00923, "close": 0.0093, "volume": 6391018.0, "close_time": 1775480399999, "quote_volume": 59373.287761, "trades": 540, "taker_buy_base": 3521498.5, "taker_buy_quote": 32714.230189 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.00929, "high": 0.00933, "low": 0.00922, "close": 0.00926, "volume": 5150871.3, "close_time": 1775483999999, "quote_volume": 47701.239614, "trades": 416, "taker_buy_base": 2377749.9, "taker_buy_quote": 22040.4855 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.00926, "high": 0.00929, "low": 0.00917, "close": 0.00925, "volume": 4152457.0, "close_time": 1775487599999, "quote_volume": 38262.131131, "trades": 491, "taker_buy_base": 2206611.5, "taker_buy_quote": 20344.328806 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.00927, "high": 0.00934, "low": 0.0092, "close": 0.00927, "volume": 6309101.2, "close_time": 1775491199999, "quote_volume": 58525.812442, "trades": 687, "taker_buy_base": 3432504.4, "taker_buy_quote": 31863.035817 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00926, "high": 0.00926, "low": 0.00919, "close": 0.00919, "volume": 2134705.8, "close_time": 1775494799999, "quote_volume": 19691.397624, "trades": 305, "taker_buy_base": 1004153.1, "taker_buy_quote": 9271.003316 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0092, "high": 0.00923, "low": 0.00913, "close": 0.00921, "volume": 4915412.6, "close_time": 1775498399999, "quote_volume": 45047.088177, "trades": 381, "taker_buy_base": 1693310.3, "taker_buy_quote": 15539.091797 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.00922, "high": 0.00923, "low": 0.0092, "close": 0.00921, "volume": 1177094.8, "close_time": 1775501999999, "quote_volume": 10851.329519, "trades": 126, "taker_buy_base": 560864.0, "taker_buy_quote": 5173.138557 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.00921, "high": 0.00927, "low": 0.00917, "close": 0.00923, "volume": 1789314.2, "close_time": 1775505599999, "quote_volume": 16523.269483, "trades": 262, "taker_buy_base": 1393980.6, "taker_buy_quote": 12881.326662 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00923, "high": 0.00928, "low": 0.00922, "close": 0.00926, "volume": 1222382.6, "close_time": 1775509199999, "quote_volume": 11313.834752, "trades": 159, "taker_buy_base": 803501.5, "taker_buy_quote": 7441.743875 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.00925, "high": 0.00926, "low": 0.00921, "close": 0.00923, "volume": 1183957.9, "close_time": 1775512799999, "quote_volume": 10930.940168, "trades": 156, "taker_buy_base": 706075.3, "taker_buy_quote": 6518.773806 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.00922, "high": 0.00922, "low": 0.00914, "close": 0.00915, "volume": 1861496.0, "close_time": 1775516399999, "quote_volume": 17090.469724, "trades": 268, "taker_buy_base": 970362.1, "taker_buy_quote": 8909.127866 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.00914, "high": 0.0092, "low": 0.00908, "close": 0.00912, "volume": 3492778.4, "close_time": 1775519999999, "quote_volume": 31912.188851, "trades": 492, "taker_buy_base": 1934734.4, "taker_buy_quote": 17694.24481 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00913, "high": 0.00916, "low": 0.0091, "close": 0.00915, "volume": 649643.1, "close_time": 1775523599999, "quote_volume": 5933.974445, "trades": 184, "taker_buy_base": 430604.5, "taker_buy_quote": 3934.754319 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.00914, "high": 0.00916, "low": 0.00909, "close": 0.0091, "volume": 755717.5, "close_time": 1775527199999, "quote_volume": 6891.510752, "trades": 226, "taker_buy_base": 422204.8, "taker_buy_quote": 3849.484896 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.00909, "high": 0.00922, "low": 0.00907, "close": 0.00917, "volume": 663817.8, "close_time": 1775530799999, "quote_volume": 6068.459463, "trades": 191, "taker_buy_base": 373890.2, "taker_buy_quote": 3417.503414 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.00918, "high": 0.00918, "low": 0.00912, "close": 0.00916, "volume": 1347031.2, "close_time": 1775534399999, "quote_volume": 12323.638805, "trades": 178, "taker_buy_base": 445933.3, "taker_buy_quote": 4083.001678 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.00916, "high": 0.00916, "low": 0.00912, "close": 0.00912, "volume": 584069.7, "close_time": 1775537999999, "quote_volume": 5339.983563, "trades": 79, "taker_buy_base": 128206.4, "taker_buy_quote": 1172.648432 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.00912, "high": 0.00923, "low": 0.00904, "close": 0.00906, "volume": 5929673.9, "close_time": 1775541599999, "quote_volume": 54067.718147, "trades": 479, "taker_buy_base": 2955742.2, "taker_buy_quote": 27048.192266 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.00906, "high": 0.00908, "low": 0.00903, "close": 0.00905, "volume": 1614784.3, "close_time": 1775545199999, "quote_volume": 14616.809854, "trades": 254, "taker_buy_base": 556427.2, "taker_buy_quote": 5039.517158 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.00905, "high": 0.00909, "low": 0.00903, "close": 0.00906, "volume": 2127231.3, "close_time": 1775548799999, "quote_volume": 19275.31291, "trades": 548, "taker_buy_base": 949670.8, "taker_buy_quote": 8609.502347 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00907, "high": 0.00912, "low": 0.00907, "close": 0.00911, "volume": 2094744.1, "close_time": 1775552399999, "quote_volume": 19047.647808, "trades": 488, "taker_buy_base": 1235965.3, "taker_buy_quote": 11244.929929 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0091, "high": 0.00926, "low": 0.00908, "close": 0.00918, "volume": 5169263.0, "close_time": 1775555999999, "quote_volume": 47521.877357, "trades": 755, "taker_buy_base": 3243305.5, "taker_buy_quote": 29812.61214 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.00918, "high": 0.00919, "low": 0.0091, "close": 0.00912, "volume": 6260337.1, "close_time": 1775559599999, "quote_volume": 57237.399857, "trades": 687, "taker_buy_base": 3319420.1, "taker_buy_quote": 30351.066234 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.00913, "high": 0.00913, "low": 0.00904, "close": 0.00907, "volume": 2829828.0, "close_time": 1775563199999, "quote_volume": 25730.617027, "trades": 337, "taker_buy_base": 1470176.6, "taker_buy_quote": 13372.299247 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00906, "high": 0.00909, "low": 0.00901, "close": 0.00905, "volume": 1788207.4, "close_time": 1775566799999, "quote_volume": 16170.345455, "trades": 335, "taker_buy_base": 895450.5, "taker_buy_quote": 8098.03828 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.00905, "high": 0.00908, "low": 0.00901, "close": 0.00903, "volume": 1052293.9, "close_time": 1775570399999, "quote_volume": 9512.172824, "trades": 209, "taker_buy_base": 548999.5, "taker_buy_quote": 4964.012344 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.00902, "high": 0.0091, "low": 0.00897, "close": 0.00901, "volume": 5465951.1, "close_time": 1775573999999, "quote_volume": 49349.803925, "trades": 690, "taker_buy_base": 2321964.6, "taker_buy_quote": 20973.618192 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.00901, "high": 0.00911, "low": 0.00901, "close": 0.00908, "volume": 2235674.4, "close_time": 1775577599999, "quote_volume": 20248.550762, "trades": 339, "taker_buy_base": 1212605.3, "taker_buy_quote": 10978.757205 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00908, "high": 0.00911, "low": 0.00904, "close": 0.00906, "volume": 1818009.8, "close_time": 1775581199999, "quote_volume": 16498.353131, "trades": 308, "taker_buy_base": 857037.3, "taker_buy_quote": 7778.655484 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.00906, "high": 0.00918, "low": 0.00906, "close": 0.00916, "volume": 1306489.1, "close_time": 1775584799999, "quote_volume": 11923.519751, "trades": 260, "taker_buy_base": 527856.4, "taker_buy_quote": 4814.110297 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.00917, "high": 0.00919, "low": 0.00911, "close": 0.00912, "volume": 1346704.4, "close_time": 1775588399999, "quote_volume": 12333.492791, "trades": 250, "taker_buy_base": 428636.6, "taker_buy_quote": 3924.016622 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.00912, "high": 0.00918, "low": 0.00912, "close": 0.00917, "volume": 3779735.1, "close_time": 1775591999999, "quote_volume": 34530.642741, "trades": 456, "taker_buy_base": 2363333.8, "taker_buy_quote": 21588.409281 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00917, "high": 0.00923, "low": 0.00915, "close": 0.00915, "volume": 2163043.7, "close_time": 1775595599999, "quote_volume": 19876.673805, "trades": 260, "taker_buy_base": 1345890.7, "taker_buy_quote": 12369.1597 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.00915, "high": 0.00929, "low": 0.00914, "close": 0.00927, "volume": 1565705.3, "close_time": 1775599199999, "quote_volume": 14424.848142, "trades": 269, "taker_buy_base": 853714.6, "taker_buy_quote": 7871.030395 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.00928, "high": 0.00939, "low": 0.00928, "close": 0.00937, "volume": 11492055.6, "close_time": 1775602799999, "quote_volume": 107307.645144, "trades": 969, "taker_buy_base": 7028589.8, "taker_buy_quote": 65617.31832 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.00939, "high": 0.00945, "low": 0.00935, "close": 0.00945, "volume": 9171973.6, "close_time": 1775606399999, "quote_volume": 86246.706225, "trades": 1197, "taker_buy_base": 4387847.4, "taker_buy_quote": 41240.274309 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00945, "high": 0.0095, "low": 0.00942, "close": 0.00943, "volume": 2985727.5, "close_time": 1775609999999, "quote_volume": 28294.887074, "trades": 238, "taker_buy_base": 1095556.4, "taker_buy_quote": 10385.503301 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.00943, "high": 0.00952, "low": 0.00942, "close": 0.00952, "volume": 1364865.6, "close_time": 1775613599999, "quote_volume": 12928.420272, "trades": 105, "taker_buy_base": 1095853.0, "taker_buy_quote": 10383.745373 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.00952, "high": 0.00954, "low": 0.00947, "close": 0.0095, "volume": 1251819.3, "close_time": 1775617199999, "quote_volume": 11886.358946, "trades": 179, "taker_buy_base": 560827.2, "taker_buy_quote": 5328.73115 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0095, "high": 0.00952, "low": 0.00947, "close": 0.0095, "volume": 1304666.8, "close_time": 1775620799999, "quote_volume": 12391.974493, "trades": 96, "taker_buy_base": 701472.1, "taker_buy_quote": 6663.152324 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0095, "high": 0.00952, "low": 0.00949, "close": 0.0095, "volume": 948550.4, "close_time": 1775624399999, "quote_volume": 9014.827996, "trades": 104, "taker_buy_base": 451545.3, "taker_buy_quote": 4292.244485 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.00949, "high": 0.00956, "low": 0.00947, "close": 0.00955, "volume": 1158808.9, "close_time": 1775627999999, "quote_volume": 11013.980168, "trades": 101, "taker_buy_base": 275658.3, "taker_buy_quote": 2625.246147 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.00954, "high": 0.00968, "low": 0.00953, "close": 0.00965, "volume": 8637241.0, "close_time": 1775631599999, "quote_volume": 83014.651343, "trades": 531, "taker_buy_base": 4276507.0, "taker_buy_quote": 41126.13739 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.00964, "high": 0.00974, "low": 0.00962, "close": 0.00966, "volume": 4382146.0, "close_time": 1775635199999, "quote_volume": 42470.728871, "trades": 405, "taker_buy_base": 1494550.9, "taker_buy_quote": 14475.242543 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00966, "high": 0.00974, "low": 0.00961, "close": 0.00963, "volume": 2247224.4, "close_time": 1775638799999, "quote_volume": 21726.376067, "trades": 292, "taker_buy_base": 858551.3, "taker_buy_quote": 8311.572912 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.00963, "high": 0.00964, "low": 0.00955, "close": 0.00958, "volume": 2980907.4, "close_time": 1775642399999, "quote_volume": 28594.465516, "trades": 181, "taker_buy_base": 1084315.6, "taker_buy_quote": 10396.514595 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.00959, "high": 0.00961, "low": 0.00948, "close": 0.00948, "volume": 6190852.2, "close_time": 1775645999999, "quote_volume": 59002.653457, "trades": 650, "taker_buy_base": 1838836.9, "taker_buy_quote": 17523.483879 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.00948, "high": 0.00955, "low": 0.00946, "close": 0.00955, "volume": 2200853.9, "close_time": 1775649599999, "quote_volume": 20932.854649, "trades": 285, "taker_buy_base": 1150648.3, "taker_buy_quote": 10948.115443 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00955, "high": 0.00957, "low": 0.00952, "close": 0.00957, "volume": 1370243.6, "close_time": 1775653199999, "quote_volume": 13080.740606, "trades": 173, "taker_buy_base": 717620.4, "taker_buy_quote": 6852.236133 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.00957, "high": 0.00966, "low": 0.00957, "close": 0.00962, "volume": 11909296.5, "close_time": 1775656799999, "quote_volume": 114707.175449, "trades": 700, "taker_buy_base": 6352832.1, "taker_buy_quote": 61223.971522 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.00962, "high": 0.00964, "low": 0.00939, "close": 0.0094, "volume": 5802840.7, "close_time": 1775660399999, "quote_volume": 55079.728821, "trades": 470, "taker_buy_base": 1773623.5, "taker_buy_quote": 16850.450134 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.00941, "high": 0.00948, "low": 0.00935, "close": 0.00948, "volume": 1998927.0, "close_time": 1775663999999, "quote_volume": 18840.198668, "trades": 270, "taker_buy_base": 1110130.6, "taker_buy_quote": 10470.529299 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.00948, "high": 0.00966, "low": 0.00948, "close": 0.00962, "volume": 3233880.7, "close_time": 1775667599999, "quote_volume": 30961.688401, "trades": 392, "taker_buy_base": 2179913.4, "taker_buy_quote": 20858.32136 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.00961, "high": 0.00978, "low": 0.00957, "close": 0.00974, "volume": 8284691.3, "close_time": 1775671199999, "quote_volume": 80203.744088, "trades": 907, "taker_buy_base": 4533927.2, "taker_buy_quote": 43930.195829 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.00973, "high": 0.00983, "low": 0.00947, "close": 0.00955, "volume": 12420787.4, "close_time": 1775674799999, "quote_volume": 119660.254399, "trades": 1113, "taker_buy_base": 6975534.5, "taker_buy_quote": 67395.640411 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.00954, "high": 0.00955, "low": 0.00949, "close": 0.00955, "volume": 1220957.3, "close_time": 1775678399999, "quote_volume": 11623.391493, "trades": 184, "taker_buy_base": 620563.3, "taker_buy_quote": 5908.083108 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00956, "high": 0.00961, "low": 0.00956, "close": 0.00959, "volume": 2204573.0, "close_time": 1775681999999, "quote_volume": 21126.755167, "trades": 175, "taker_buy_base": 497030.3, "taker_buy_quote": 4764.599167 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.00959, "high": 0.00969, "low": 0.00959, "close": 0.00962, "volume": 1812682.1, "close_time": 1775685599999, "quote_volume": 17485.95511, "trades": 275, "taker_buy_base": 1162986.2, "taker_buy_quote": 11224.250375 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.00963, "high": 0.00963, "low": 0.00951, "close": 0.00951, "volume": 869983.1, "close_time": 1775689199999, "quote_volume": 8321.785714, "trades": 167, "taker_buy_base": 343896.7, "taker_buy_quote": 3293.506097 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0095, "high": 0.0095, "low": 0.00939, "close": 0.0094, "volume": 3621949.4, "close_time": 1775692799999, "quote_volume": 34152.333831, "trades": 415, "taker_buy_base": 1689443.8, "taker_buy_quote": 15918.220253 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00941, "high": 0.00951, "low": 0.00938, "close": 0.0095, "volume": 917064.4, "close_time": 1775696399999, "quote_volume": 8641.803963, "trades": 247, "taker_buy_base": 548641.8, "taker_buy_quote": 5171.355989 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.00949, "high": 0.0095, "low": 0.00942, "close": 0.00948, "volume": 997350.5, "close_time": 1775699999999, "quote_volume": 9431.724562, "trades": 175, "taker_buy_base": 506313.8, "taker_buy_quote": 4790.462267 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.00949, "high": 0.00971, "low": 0.00945, "close": 0.00971, "volume": 5442146.4, "close_time": 1775703599999, "quote_volume": 52398.446357, "trades": 503, "taker_buy_base": 3952922.2, "taker_buy_quote": 38043.756048 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.00971, "high": 0.00987, "low": 0.00966, "close": 0.00982, "volume": 16710955.4, "close_time": 1775707199999, "quote_volume": 162895.427864, "trades": 1379, "taker_buy_base": 9838327.0, "taker_buy_quote": 95891.72105 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.00982, "high": 0.00986, "low": 0.00956, "close": 0.00957, "volume": 12574738.8, "close_time": 1775710799999, "quote_volume": 122142.618096, "trades": 834, "taker_buy_base": 6467864.1, "taker_buy_quote": 62822.175423 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.00957, "high": 0.00961, "low": 0.00949, "close": 0.00954, "volume": 4295903.9, "close_time": 1775714399999, "quote_volume": 40971.468562, "trades": 367, "taker_buy_base": 1188319.3, "taker_buy_quote": 11345.001126 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.00954, "high": 0.00954, "low": 0.00942, "close": 0.0095, "volume": 3863391.3, "close_time": 1775717999999, "quote_volume": 36577.34049, "trades": 281, "taker_buy_base": 2562167.3, "taker_buy_quote": 24265.152675 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.00952, "high": 0.00964, "low": 0.00951, "close": 0.0096, "volume": 3014044.3, "close_time": 1775721599999, "quote_volume": 28919.677313, "trades": 439, "taker_buy_base": 2010668.7, "taker_buy_quote": 19288.967623 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00959, "high": 0.00969, "low": 0.00953, "close": 0.00962, "volume": 4367479.4, "close_time": 1775725199999, "quote_volume": 41934.65755, "trades": 458, "taker_buy_base": 2175595.0, "taker_buy_quote": 20926.057961 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.00961, "high": 0.00964, "low": 0.00957, "close": 0.00962, "volume": 908288.9, "close_time": 1775728799999, "quote_volume": 8726.533195, "trades": 267, "taker_buy_base": 432225.1, "taker_buy_quote": 4153.439975 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.00962, "high": 0.00968, "low": 0.00956, "close": 0.00956, "volume": 6673001.0, "close_time": 1775732399999, "quote_volume": 64157.156106, "trades": 762, "taker_buy_base": 3841053.9, "taker_buy_quote": 36974.458436 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.00957, "high": 0.00957, "low": 0.00951, "close": 0.00952, "volume": 717872.7, "close_time": 1775735999999, "quote_volume": 6847.235398, "trades": 144, "taker_buy_base": 250157.6, "taker_buy_quote": 2387.515933 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00952, "high": 0.00952, "low": 0.00941, "close": 0.00945, "volume": 2577280.1, "close_time": 1775739599999, "quote_volume": 24372.998342, "trades": 320, "taker_buy_base": 590694.7, "taker_buy_quote": 5580.530449 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.00946, "high": 0.00948, "low": 0.00944, "close": 0.00947, "volume": 1797525.6, "close_time": 1775743199999, "quote_volume": 16989.420924, "trades": 286, "taker_buy_base": 878888.2, "taker_buy_quote": 8308.994383 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.00946, "high": 0.00953, "low": 0.00945, "close": 0.00949, "volume": 2801295.6, "close_time": 1775746799999, "quote_volume": 26564.728316, "trades": 280, "taker_buy_base": 2063633.9, "taker_buy_quote": 19581.638616 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0095, "high": 0.00962, "low": 0.00949, "close": 0.00957, "volume": 3480918.1, "close_time": 1775750399999, "quote_volume": 33204.443516, "trades": 646, "taker_buy_base": 1472114.8, "taker_buy_quote": 14048.882999 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00957, "high": 0.00961, "low": 0.00952, "close": 0.00954, "volume": 2478264.1, "close_time": 1775753999999, "quote_volume": 23676.82852, "trades": 265, "taker_buy_base": 1100828.4, "taker_buy_quote": 10510.388036 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.00954, "high": 0.00958, "low": 0.00953, "close": 0.00953, "volume": 1433519.8, "close_time": 1775757599999, "quote_volume": 13691.131199, "trades": 202, "taker_buy_base": 521277.5, "taker_buy_quote": 4980.207524 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.00955, "high": 0.00955, "low": 0.00948, "close": 0.00954, "volume": 955119.6, "close_time": 1775761199999, "quote_volume": 9096.837407, "trades": 115, "taker_buy_base": 698888.2, "taker_buy_quote": 6659.069935 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.00954, "high": 0.00959, "low": 0.00951, "close": 0.00954, "volume": 1272538.5, "close_time": 1775764799999, "quote_volume": 12158.750046, "trades": 206, "taker_buy_base": 421705.9, "taker_buy_quote": 4030.776984 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.00955, "high": 0.00958, "low": 0.0095, "close": 0.0095, "volume": 2288475.6, "close_time": 1775768399999, "quote_volume": 21803.379307, "trades": 392, "taker_buy_base": 1282632.0, "taker_buy_quote": 12215.785662 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.00951, "high": 0.00951, "low": 0.00943, "close": 0.00944, "volume": 2343253.7, "close_time": 1775771999999, "quote_volume": 22203.814514, "trades": 349, "taker_buy_base": 1361408.0, "taker_buy_quote": 12905.3171 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.00945, "high": 0.00951, "low": 0.00945, "close": 0.00947, "volume": 1520455.0, "close_time": 1775775599999, "quote_volume": 14411.636023, "trades": 265, "taker_buy_base": 1124065.0, "taker_buy_quote": 10654.564007 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.00947, "high": 0.00948, "low": 0.00939, "close": 0.00948, "volume": 2982468.1, "close_time": 1775779199999, "quote_volume": 28146.259206, "trades": 489, "taker_buy_base": 1877771.8, "taker_buy_quote": 17732.74145 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00948, "high": 0.00951, "low": 0.00939, "close": 0.0094, "volume": 4732723.0, "close_time": 1775782799999, "quote_volume": 44642.835653, "trades": 586, "taker_buy_base": 1375845.0, "taker_buy_quote": 13001.514867 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.00939, "high": 0.00948, "low": 0.00938, "close": 0.00944, "volume": 2754429.4, "close_time": 1775786399999, "quote_volume": 25964.464619, "trades": 493, "taker_buy_base": 1483127.9, "taker_buy_quote": 13981.845394 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.00943, "high": 0.00948, "low": 0.00943, "close": 0.00944, "volume": 560506.4, "close_time": 1775789999999, "quote_volume": 5298.195634, "trades": 174, "taker_buy_base": 204834.3, "taker_buy_quote": 1937.061629 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.00943, "high": 0.00948, "low": 0.00939, "close": 0.00945, "volume": 661604.6, "close_time": 1775793599999, "quote_volume": 6235.089143, "trades": 239, "taker_buy_base": 367715.6, "taker_buy_quote": 3468.743348 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00946, "high": 0.00954, "low": 0.00944, "close": 0.00952, "volume": 1420211.2, "close_time": 1775797199999, "quote_volume": 13471.901193, "trades": 296, "taker_buy_base": 683035.6, "taker_buy_quote": 6478.39576 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.00952, "high": 0.00959, "low": 0.0095, "close": 0.00951, "volume": 1971388.3, "close_time": 1775800799999, "quote_volume": 18821.948824, "trades": 460, "taker_buy_base": 1179571.9, "taker_buy_quote": 11265.263355 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.00951, "high": 0.00951, "low": 0.00943, "close": 0.00944, "volume": 1829729.5, "close_time": 1775804399999, "quote_volume": 17349.922924, "trades": 451, "taker_buy_base": 731610.9, "taker_buy_quote": 6944.667917 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.00944, "high": 0.00945, "low": 0.00943, "close": 0.00943, "volume": 99738.1, "close_time": 1775807999999, "quote_volume": 941.562772, "trades": 53, "taker_buy_base": 43790.5, "taker_buy_quote": 413.49929 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.00941, "high": 0.00941, "low": 0.00935, "close": 0.00937, "volume": 1169626.9, "close_time": 1775811599999, "quote_volume": 10967.708157, "trades": 262, "taker_buy_base": 511991.6, "taker_buy_quote": 4802.975702 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.0441, "high": 0.0442, "low": 0.0434, "close": 0.0437, "volume": 7336746.7, "close_time": 1744286399999, "quote_volume": 321024.48091, "trades": 2224, "taker_buy_base": 2937771.3, "taker_buy_quote": 128643.07691 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.0437, "high": 0.0447, "low": 0.0421, "close": 0.0423, "volume": 15594398.3, "close_time": 1744300799999, "quote_volume": 679709.13332, "trades": 5607, "taker_buy_base": 7242948.3, "taker_buy_quote": 316480.36925 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.0424, "high": 0.0431, "low": 0.042, "close": 0.0425, "volume": 8330219.1, "close_time": 1744315199999, "quote_volume": 354923.51524, "trades": 2978, "taker_buy_base": 3751117.3, "taker_buy_quote": 159920.5775 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.0424, "high": 0.0432, "low": 0.0424, "close": 0.0428, "volume": 4666974.6, "close_time": 1744329599999, "quote_volume": 200005.01498, "trades": 2121, "taker_buy_base": 2658649.7, "taker_buy_quote": 113916.93006 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.0427, "high": 0.0438, "low": 0.0424, "close": 0.0435, "volume": 5607825.5, "close_time": 1744343999999, "quote_volume": 241244.86935, "trades": 2221, "taker_buy_base": 2950194.0, "taker_buy_quote": 127171.41703 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.0435, "high": 0.0443, "low": 0.0434, "close": 0.0435, "volume": 5072794.9, "close_time": 1744358399999, "quote_volume": 222211.21379, "trades": 3032, "taker_buy_base": 1828698.4, "taker_buy_quote": 80193.96963 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.0435, "high": 0.0443, "low": 0.043, "close": 0.0437, "volume": 7602017.8, "close_time": 1744372799999, "quote_volume": 331369.32003, "trades": 3843, "taker_buy_base": 3036118.0, "taker_buy_quote": 132400.90511 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.0437, "high": 0.0447, "low": 0.0433, "close": 0.0446, "volume": 13498718.0, "close_time": 1744387199999, "quote_volume": 594227.76658, "trades": 4782, "taker_buy_base": 7402836.5, "taker_buy_quote": 326082.89378 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.0446, "high": 0.0454, "low": 0.0441, "close": 0.0448, "volume": 7707557.2, "close_time": 1744401599999, "quote_volume": 345267.04494, "trades": 3378, "taker_buy_base": 3528552.8, "taker_buy_quote": 158030.72068 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.0449, "high": 0.0453, "low": 0.0442, "close": 0.0444, "volume": 4442386.3, "close_time": 1744415999999, "quote_volume": 198388.24988, "trades": 2375, "taker_buy_base": 1598408.4, "taker_buy_quote": 71535.73127 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0443, "high": 0.0444, "low": 0.0438, "close": 0.044, "volume": 3384344.9, "close_time": 1744430399999, "quote_volume": 149550.56334, "trades": 1827, "taker_buy_base": 1693038.2, "taker_buy_quote": 74879.42459 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.044, "high": 0.0446, "low": 0.0438, "close": 0.0445, "volume": 4076354.1, "close_time": 1744444799999, "quote_volume": 180457.31678, "trades": 2030, "taker_buy_base": 2187662.8, "taker_buy_quote": 96843.0859 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.0444, "high": 0.0464, "low": 0.0444, "close": 0.0451, "volume": 14951501.6, "close_time": 1744459199999, "quote_volume": 681780.91779, "trades": 6896, "taker_buy_base": 8002086.1, "taker_buy_quote": 364917.84289 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.0451, "high": 0.0468, "low": 0.045, "close": 0.0466, "volume": 6039248.8, "close_time": 1744473599999, "quote_volume": 278395.13747, "trades": 3874, "taker_buy_base": 3016480.9, "taker_buy_quote": 139205.03457 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0461, "close": 0.0464, "volume": 4026142.7, "close_time": 1744487999999, "quote_volume": 187105.2401, "trades": 2647, "taker_buy_base": 1855500.1, "taker_buy_quote": 86231.49136 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.0465, "high": 0.0469, "low": 0.0463, "close": 0.0465, "volume": 2917061.5, "close_time": 1744502399999, "quote_volume": 136119.04006, "trades": 2194, "taker_buy_base": 1117280.0, "taker_buy_quote": 52154.88411 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0457, "close": 0.046, "volume": 2899924.0, "close_time": 1744516799999, "quote_volume": 133868.31762, "trades": 2378, "taker_buy_base": 1514514.5, "taker_buy_quote": 70002.81309 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.046, "high": 0.0461, "low": 0.0453, "close": 0.0458, "volume": 2993344.3, "close_time": 1744531199999, "quote_volume": 136551.27229, "trades": 2022, "taker_buy_base": 1242870.4, "taker_buy_quote": 56773.03923 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.0458, "high": 0.0467, "low": 0.0456, "close": 0.046, "volume": 3952761.9, "close_time": 1744545599999, "quote_volume": 182520.26391, "trades": 3060, "taker_buy_base": 2427233.4, "taker_buy_quote": 112130.58313 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.046, "high": 0.0462, "low": 0.0446, "close": 0.0449, "volume": 6272128.6, "close_time": 1744559999999, "quote_volume": 283971.65792, "trades": 3229, "taker_buy_base": 2906000.1, "taker_buy_quote": 131666.63561 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.0449, "high": 0.0466, "low": 0.0434, "close": 0.0438, "volume": 9171746.4, "close_time": 1744574399999, "quote_volume": 410395.0814, "trades": 5490, "taker_buy_base": 4607818.6, "taker_buy_quote": 206301.69153 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.0438, "high": 0.0444, "low": 0.0423, "close": 0.0431, "volume": 10520475.1, "close_time": 1744588799999, "quote_volume": 456576.47953, "trades": 5677, "taker_buy_base": 4655677.1, "taker_buy_quote": 202353.37065 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0431, "high": 0.0447, "low": 0.0428, "close": 0.0435, "volume": 4904864.4, "close_time": 1744603199999, "quote_volume": 214725.50105, "trades": 2867, "taker_buy_base": 2526324.5, "taker_buy_quote": 110553.01168 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.0436, "high": 0.0441, "low": 0.0428, "close": 0.0433, "volume": 3292412.9, "close_time": 1744617599999, "quote_volume": 143248.28957, "trades": 2076, "taker_buy_base": 1485536.7, "taker_buy_quote": 64688.88914 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.0434, "high": 0.0444, "low": 0.0431, "close": 0.0443, "volume": 4007094.6, "close_time": 1744631999999, "quote_volume": 175099.14338, "trades": 2176, "taker_buy_base": 1654812.6, "taker_buy_quote": 72399.77544 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.0443, "high": 0.0445, "low": 0.0427, "close": 0.0428, "volume": 8777954.7, "close_time": 1744646399999, "quote_volume": 383746.30546, "trades": 4972, "taker_buy_base": 3918404.8, "taker_buy_quote": 171504.09362 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.0428, "high": 0.0436, "low": 0.0423, "close": 0.0426, "volume": 9140387.3, "close_time": 1744660799999, "quote_volume": 392059.2896, "trades": 3984, "taker_buy_base": 4542562.2, "taker_buy_quote": 194963.38165 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.0426, "high": 0.0431, "low": 0.0424, "close": 0.0425, "volume": 5269250.0, "close_time": 1744675199999, "quote_volume": 225425.64812, "trades": 1806, "taker_buy_base": 2587509.5, "taker_buy_quote": 110827.89553 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0425, "high": 0.043, "low": 0.042, "close": 0.0429, "volume": 3723903.3, "close_time": 1744689599999, "quote_volume": 158431.51096, "trades": 1678, "taker_buy_base": 1920045.0, "taker_buy_quote": 81759.63419 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.0429, "high": 0.0433, "low": 0.0425, "close": 0.0432, "volume": 4756363.9, "close_time": 1744703999999, "quote_volume": 204030.589, "trades": 2425, "taker_buy_base": 2497689.0, "taker_buy_quote": 107234.82331 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.0432, "high": 0.044, "low": 0.0428, "close": 0.043, "volume": 5210015.9, "close_time": 1744718399999, "quote_volume": 226050.06992, "trades": 2170, "taker_buy_base": 2748172.1, "taker_buy_quote": 119334.57716 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.043, "high": 0.044, "low": 0.0427, "close": 0.0432, "volume": 8570062.2, "close_time": 1744732799999, "quote_volume": 370835.64459, "trades": 4104, "taker_buy_base": 3982645.6, "taker_buy_quote": 172270.88709 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.0432, "high": 0.0433, "low": 0.0421, "close": 0.0422, "volume": 6105515.7, "close_time": 1744747199999, "quote_volume": 260466.40394, "trades": 2322, "taker_buy_base": 2896503.6, "taker_buy_quote": 123754.13461 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.0422, "high": 0.0426, "low": 0.0417, "close": 0.042, "volume": 4352308.2, "close_time": 1744761599999, "quote_volume": 183196.2355, "trades": 2083, "taker_buy_base": 2265880.3, "taker_buy_quote": 95392.52845 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.042, "high": 0.0425, "low": 0.0415, "close": 0.0421, "volume": 5398713.4, "close_time": 1744775999999, "quote_volume": 227263.75791, "trades": 2268, "taker_buy_base": 2517395.2, "taker_buy_quote": 106017.33813 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.0421, "high": 0.0422, "low": 0.0412, "close": 0.0413, "volume": 5137014.4, "close_time": 1744790399999, "quote_volume": 214035.55923, "trades": 2317, "taker_buy_base": 2953835.2, "taker_buy_quote": 123042.58837 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.0413, "high": 0.042, "low": 0.0408, "close": 0.0413, "volume": 6008730.9, "close_time": 1744804799999, "quote_volume": 248428.39897, "trades": 3101, "taker_buy_base": 2875040.2, "taker_buy_quote": 118962.11793 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.0413, "high": 0.0422, "low": 0.0404, "close": 0.0414, "volume": 8495773.0, "close_time": 1744819199999, "quote_volume": 351093.1945, "trades": 3604, "taker_buy_base": 4636662.9, "taker_buy_quote": 191664.63997 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.0414, "high": 0.0419, "low": 0.0396, "close": 0.0415, "volume": 15945164.5, "close_time": 1744833599999, "quote_volume": 650743.66315, "trades": 7285, "taker_buy_base": 7397152.8, "taker_buy_quote": 302012.47279 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.0415, "high": 0.0418, "low": 0.0401, "close": 0.0402, "volume": 6372339.1, "close_time": 1744847999999, "quote_volume": 260920.67777, "trades": 2652, "taker_buy_base": 2879553.9, "taker_buy_quote": 117981.05518 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0394, "close": 0.0395, "volume": 5973496.0, "close_time": 1744862399999, "quote_volume": 239203.06184, "trades": 2100, "taker_buy_base": 2489114.8, "taker_buy_quote": 99843.11347 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.0395, "high": 0.0409, "low": 0.0394, "close": 0.0405, "volume": 7707457.4, "close_time": 1744876799999, "quote_volume": 310964.56417, "trades": 2572, "taker_buy_base": 4858998.0, "taker_buy_quote": 195994.40708 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0399, "close": 0.0402, "volume": 4957314.1, "close_time": 1744891199999, "quote_volume": 199479.44896, "trades": 2008, "taker_buy_base": 1813940.0, "taker_buy_quote": 72977.2291 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.0402, "high": 0.0407, "low": 0.0394, "close": 0.0402, "volume": 8402761.3, "close_time": 1744905599999, "quote_volume": 337291.01748, "trades": 3491, "taker_buy_base": 4069895.0, "taker_buy_quote": 163397.72803 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.0402, "high": 0.0413, "low": 0.0399, "close": 0.0403, "volume": 9531026.3, "close_time": 1744919999999, "quote_volume": 387354.11787, "trades": 4102, "taker_buy_base": 4634535.0, "taker_buy_quote": 188423.5843 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.0403, "high": 0.0409, "low": 0.04, "close": 0.0403, "volume": 4614151.4, "close_time": 1744934399999, "quote_volume": 186561.1951, "trades": 2453, "taker_buy_base": 2088040.8, "taker_buy_quote": 84516.00363 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0398, "close": 0.0404, "volume": 4550354.8, "close_time": 1744948799999, "quote_volume": 182719.74957, "trades": 2479, "taker_buy_base": 2231091.9, "taker_buy_quote": 89601.18815 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.0403, "high": 0.042, "low": 0.0402, "close": 0.0419, "volume": 6025669.0, "close_time": 1744963199999, "quote_volume": 247970.83798, "trades": 3049, "taker_buy_base": 3678489.2, "taker_buy_quote": 151526.27214 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.0419, "high": 0.0426, "low": 0.0416, "close": 0.042, "volume": 8711737.3, "close_time": 1744977599999, "quote_volume": 366802.73422, "trades": 3622, "taker_buy_base": 4252261.5, "taker_buy_quote": 179306.29253 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.042, "high": 0.043, "low": 0.0419, "close": 0.0423, "volume": 6999134.3, "close_time": 1744991999999, "quote_volume": 296728.1727, "trades": 3629, "taker_buy_base": 3669615.9, "taker_buy_quote": 155626.67911 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.0423, "high": 0.0427, "low": 0.0421, "close": 0.0422, "volume": 5533538.3, "close_time": 1745006399999, "quote_volume": 234761.56304, "trades": 2863, "taker_buy_base": 2435469.7, "taker_buy_quote": 103430.53677 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.0422, "high": 0.0437, "low": 0.0419, "close": 0.0436, "volume": 4094445.5, "close_time": 1745020799999, "quote_volume": 174809.69689, "trades": 2726, "taker_buy_base": 2006887.6, "taker_buy_quote": 85775.13171 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0436, "high": 0.0447, "low": 0.0433, "close": 0.0442, "volume": 6767322.7, "close_time": 1745035199999, "quote_volume": 297478.96073, "trades": 3898, "taker_buy_base": 3662452.0, "taker_buy_quote": 161284.647 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.0442, "high": 0.0449, "low": 0.0439, "close": 0.0439, "volume": 6280174.6, "close_time": 1745049599999, "quote_volume": 278537.96805, "trades": 3608, "taker_buy_base": 2557181.6, "taker_buy_quote": 113619.78311 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.0439, "high": 0.0441, "low": 0.0433, "close": 0.0434, "volume": 5592023.0, "close_time": 1745063999999, "quote_volume": 244016.68394, "trades": 2781, "taker_buy_base": 2140289.3, "taker_buy_quote": 93472.58932 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.0434, "high": 0.0448, "low": 0.0433, "close": 0.0447, "volume": 6668308.7, "close_time": 1745078399999, "quote_volume": 293611.1753, "trades": 2989, "taker_buy_base": 3490924.3, "taker_buy_quote": 154106.66399 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.0447, "high": 0.0467, "low": 0.0444, "close": 0.0455, "volume": 18036979.5, "close_time": 1745092799999, "quote_volume": 823841.91671, "trades": 7594, "taker_buy_base": 7388926.7, "taker_buy_quote": 337548.62747 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.0456, "high": 0.0547, "low": 0.0453, "close": 0.0496, "volume": 96767274.6, "close_time": 1745107199999, "quote_volume": 4847705.89222, "trades": 34885, "taker_buy_base": 51292473.4, "taker_buy_quote": 2558290.64352 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0496, "high": 0.0511, "low": 0.0486, "close": 0.0501, "volume": 23819447.2, "close_time": 1745121599999, "quote_volume": 1188893.23374, "trades": 8210, "taker_buy_base": 12072168.2, "taker_buy_quote": 602340.83218 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.0501, "high": 0.0511, "low": 0.0484, "close": 0.0487, "volume": 20154860.5, "close_time": 1745135999999, "quote_volume": 1003337.14767, "trades": 10118, "taker_buy_base": 9783670.4, "taker_buy_quote": 488055.05456 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.0488, "high": 0.0492, "low": 0.0469, "close": 0.0476, "volume": 13260211.5, "close_time": 1745150399999, "quote_volume": 635476.3969, "trades": 7379, "taker_buy_base": 6804636.2, "taker_buy_quote": 326413.98829 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.0477, "high": 0.0506, "low": 0.0474, "close": 0.0505, "volume": 26605751.7, "close_time": 1745164799999, "quote_volume": 1302275.74021, "trades": 11228, "taker_buy_base": 14139921.1, "taker_buy_quote": 692617.67 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.0505, "high": 0.0698, "low": 0.0503, "close": 0.0545, "volume": 146991609.5, "close_time": 1745179199999, "quote_volume": 8259332.60708, "trades": 52742, "taker_buy_base": 70678892.4, "taker_buy_quote": 3966733.87835 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.0545, "high": 0.0551, "low": 0.0515, "close": 0.0524, "volume": 22082260.9, "close_time": 1745193599999, "quote_volume": 1170659.1894, "trades": 6955, "taker_buy_base": 11284967.8, "taker_buy_quote": 597741.08693 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0523, "high": 0.0533, "low": 0.0518, "close": 0.0526, "volume": 18606069.8, "close_time": 1745207999999, "quote_volume": 980553.07372, "trades": 6199, "taker_buy_base": 9689940.3, "taker_buy_quote": 510748.79323 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.0526, "high": 0.0625, "low": 0.0526, "close": 0.0579, "volume": 156997348.3, "close_time": 1745222399999, "quote_volume": 9119550.77387, "trades": 48673, "taker_buy_base": 78289628.6, "taker_buy_quote": 4545378.79609 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.0578, "high": 0.0604, "low": 0.0558, "close": 0.0575, "volume": 68717358.1, "close_time": 1745236799999, "quote_volume": 3963955.39808, "trades": 33148, "taker_buy_base": 32114884.4, "taker_buy_quote": 1853080.32925 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.0576, "high": 0.0698, "low": 0.0573, "close": 0.0605, "volume": 194608769.2, "close_time": 1745251199999, "quote_volume": 12501646.91022, "trades": 67620, "taker_buy_base": 95874093.7, "taker_buy_quote": 6168625.76605 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.0604, "high": 0.063, "low": 0.0566, "close": 0.058, "volume": 63397977.7, "close_time": 1745265599999, "quote_volume": 3785080.59397, "trades": 39649, "taker_buy_base": 29974467.4, "taker_buy_quote": 1793867.28387 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.0579, "high": 0.0599, "low": 0.0574, "close": 0.059, "volume": 24648427.3, "close_time": 1745279999999, "quote_volume": 1444063.22146, "trades": 14484, "taker_buy_base": 13112574.8, "taker_buy_quote": 768380.18933 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0589, "high": 0.062, "low": 0.0574, "close": 0.0585, "volume": 41244884.1, "close_time": 1745294399999, "quote_volume": 2448178.10924, "trades": 21009, "taker_buy_base": 21420402.9, "taker_buy_quote": 1271721.52041 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.0584, "high": 0.0598, "low": 0.0552, "close": 0.0571, "volume": 33931926.3, "close_time": 1745308799999, "quote_volume": 1935143.5512, "trades": 22486, "taker_buy_base": 17553025.9, "taker_buy_quote": 1000377.12986 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.0571, "high": 0.0577, "low": 0.0557, "close": 0.0567, "volume": 23645645.9, "close_time": 1745323199999, "quote_volume": 1338391.65295, "trades": 12154, "taker_buy_base": 11781449.1, "taker_buy_quote": 667168.22924 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.0567, "high": 0.0591, "low": 0.056, "close": 0.0584, "volume": 28029631.6, "close_time": 1745337599999, "quote_volume": 1607587.98534, "trades": 14649, "taker_buy_base": 15277874.0, "taker_buy_quote": 876959.48314 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.0584, "high": 0.0589, "low": 0.0577, "close": 0.0583, "volume": 12855105.2, "close_time": 1745351999999, "quote_volume": 748494.51457, "trades": 7346, "taker_buy_base": 6802159.9, "taker_buy_quote": 396294.9001 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.0582, "high": 0.0602, "low": 0.0579, "close": 0.0598, "volume": 13451626.2, "close_time": 1745366399999, "quote_volume": 795932.97073, "trades": 6256, "taker_buy_base": 7006849.3, "taker_buy_quote": 414724.14263 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.0598, "high": 0.0608, "low": 0.0582, "close": 0.0605, "volume": 16274590.4, "close_time": 1745380799999, "quote_volume": 965886.34695, "trades": 11158, "taker_buy_base": 9198910.7, "taker_buy_quote": 546100.24292 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.0605, "high": 0.0624, "low": 0.0591, "close": 0.0622, "volume": 18556861.9, "close_time": 1745395199999, "quote_volume": 1129553.37347, "trades": 12149, "taker_buy_base": 10322725.6, "taker_buy_quote": 628527.11967 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.0622, "high": 0.063, "low": 0.0608, "close": 0.0609, "volume": 18147030.1, "close_time": 1745409599999, "quote_volume": 1125500.38058, "trades": 13716, "taker_buy_base": 8388688.2, "taker_buy_quote": 520619.16928 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.0609, "high": 0.0623, "low": 0.0602, "close": 0.0609, "volume": 24144968.2, "close_time": 1745423999999, "quote_volume": 1478772.34223, "trades": 13914, "taker_buy_base": 11627086.5, "taker_buy_quote": 712570.22034 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0587, "close": 0.0592, "volume": 16852921.3, "close_time": 1745438399999, "quote_volume": 1007653.80232, "trades": 11365, "taker_buy_base": 7751925.0, "taker_buy_quote": 463933.18883 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.0591, "high": 0.0606, "low": 0.0591, "close": 0.0599, "volume": 6359445.6, "close_time": 1745452799999, "quote_volume": 380204.45534, "trades": 4432, "taker_buy_base": 3322044.3, "taker_buy_quote": 198827.99524 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0598, "high": 0.06, "low": 0.0573, "close": 0.0575, "volume": 9042832.2, "close_time": 1745467199999, "quote_volume": 530614.57341, "trades": 8973, "taker_buy_base": 4622267.5, "taker_buy_quote": 271516.50505 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.0575, "high": 0.0588, "low": 0.0565, "close": 0.0565, "volume": 10451823.5, "close_time": 1745481599999, "quote_volume": 601770.17819, "trades": 7536, "taker_buy_base": 4594101.4, "taker_buy_quote": 264871.69639 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.0565, "high": 0.0579, "low": 0.0561, "close": 0.0576, "volume": 9948257.7, "close_time": 1745495999999, "quote_volume": 567307.15294, "trades": 6401, "taker_buy_base": 5574157.5, "taker_buy_quote": 317850.40163 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.0576, "high": 0.0597, "low": 0.0572, "close": 0.0594, "volume": 15028887.1, "close_time": 1745510399999, "quote_volume": 875422.33561, "trades": 11000, "taker_buy_base": 7473490.0, "taker_buy_quote": 435833.46486 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.0593, "high": 0.0603, "low": 0.0579, "close": 0.0598, "volume": 14659041.5, "close_time": 1745524799999, "quote_volume": 869387.0061, "trades": 8665, "taker_buy_base": 7270780.1, "taker_buy_quote": 431487.71168 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.0598, "high": 0.0607, "low": 0.0596, "close": 0.0606, "volume": 8970556.5, "close_time": 1745539199999, "quote_volume": 539757.0283, "trades": 4442, "taker_buy_base": 3886872.7, "taker_buy_quote": 233905.23909 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0606, "high": 0.0615, "low": 0.0595, "close": 0.0601, "volume": 6889800.8, "close_time": 1745553599999, "quote_volume": 417042.36468, "trades": 8611, "taker_buy_base": 3063904.5, "taker_buy_quote": 185545.84966 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.0602, "high": 0.0626, "low": 0.0597, "close": 0.0626, "volume": 11048093.4, "close_time": 1745567999999, "quote_volume": 675119.85669, "trades": 6475, "taker_buy_base": 5148771.6, "taker_buy_quote": 315783.96834 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.0626, "high": 0.0631, "low": 0.0613, "close": 0.0624, "volume": 16666446.6, "close_time": 1745582399999, "quote_volume": 1036459.7046, "trades": 11141, "taker_buy_base": 8080122.7, "taker_buy_quote": 502422.19864 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.0624, "high": 0.0631, "low": 0.0609, "close": 0.0614, "volume": 17893136.6, "close_time": 1745596799999, "quote_volume": 1107174.46453, "trades": 15874, "taker_buy_base": 8254668.4, "taker_buy_quote": 510780.9286 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.0615, "high": 0.0621, "low": 0.0604, "close": 0.0615, "volume": 11382249.5, "close_time": 1745611199999, "quote_volume": 697840.87486, "trades": 8981, "taker_buy_base": 5348552.9, "taker_buy_quote": 328552.27421 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.0615, "high": 0.0623, "low": 0.0605, "close": 0.0622, "volume": 9699590.1, "close_time": 1745625599999, "quote_volume": 596461.91707, "trades": 6894, "taker_buy_base": 4789444.7, "taker_buy_quote": 294849.20893 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.0622, "high": 0.068, "low": 0.0618, "close": 0.0649, "volume": 23706185.0, "close_time": 1745639999999, "quote_volume": 1547296.76639, "trades": 16304, "taker_buy_base": 12763205.3, "taker_buy_quote": 832719.42297 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.0649, "high": 0.0659, "low": 0.0634, "close": 0.0653, "volume": 8137776.4, "close_time": 1745654399999, "quote_volume": 526019.53822, "trades": 6806, "taker_buy_base": 4120281.0, "taker_buy_quote": 266522.02809 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.0653, "high": 0.0661, "low": 0.0621, "close": 0.0624, "volume": 16733167.2, "close_time": 1745668799999, "quote_volume": 1081973.98653, "trades": 10839, "taker_buy_base": 7230373.7, "taker_buy_quote": 469195.73678 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.0625, "high": 0.0644, "low": 0.0621, "close": 0.0643, "volume": 16744427.9, "close_time": 1745683199999, "quote_volume": 1057268.81473, "trades": 12918, "taker_buy_base": 8614018.8, "taker_buy_quote": 543934.85507 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.0642, "high": 0.0644, "low": 0.0629, "close": 0.0639, "volume": 8366078.4, "close_time": 1745697599999, "quote_volume": 533312.11321, "trades": 5046, "taker_buy_base": 3824184.9, "taker_buy_quote": 243684.47001 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.0639, "high": 0.069, "low": 0.0634, "close": 0.0662, "volume": 16647669.8, "close_time": 1745711999999, "quote_volume": 1093128.21065, "trades": 15252, "taker_buy_base": 9231577.9, "taker_buy_quote": 606771.01524 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0661, "high": 0.0668, "low": 0.0623, "close": 0.0638, "volume": 14001336.9, "close_time": 1745726399999, "quote_volume": 901642.62425, "trades": 10379, "taker_buy_base": 5964813.3, "taker_buy_quote": 385985.28497 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.0638, "high": 0.0647, "low": 0.0622, "close": 0.0631, "volume": 10829747.3, "close_time": 1745740799999, "quote_volume": 683767.67331, "trades": 8628, "taker_buy_base": 5445938.9, "taker_buy_quote": 343646.55644 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.063, "high": 0.0638, "low": 0.0623, "close": 0.0626, "volume": 5703449.2, "close_time": 1745755199999, "quote_volume": 358800.18799, "trades": 3945, "taker_buy_base": 2773348.8, "taker_buy_quote": 174610.8894 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.0626, "high": 0.0666, "low": 0.0567, "close": 0.0599, "volume": 54864958.4, "close_time": 1745769599999, "quote_volume": 3327302.79754, "trades": 33644, "taker_buy_base": 28098193.8, "taker_buy_quote": 1704816.74699 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.0598, "high": 0.0614, "low": 0.059, "close": 0.0597, "volume": 14077125.5, "close_time": 1745783999999, "quote_volume": 845230.92575, "trades": 4322, "taker_buy_base": 6859485.7, "taker_buy_quote": 411571.77043 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.0597, "high": 0.0605, "low": 0.0585, "close": 0.0585, "volume": 5884356.1, "close_time": 1745798399999, "quote_volume": 350205.65397, "trades": 3848, "taker_buy_base": 2579024.7, "taker_buy_quote": 153606.20926 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0586, "high": 0.0588, "low": 0.0565, "close": 0.0584, "volume": 10131006.2, "close_time": 1745812799999, "quote_volume": 583314.044, "trades": 5205, "taker_buy_base": 4734459.1, "taker_buy_quote": 272789.9158 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.0584, "high": 0.0621, "low": 0.0584, "close": 0.062, "volume": 14261737.1, "close_time": 1745827199999, "quote_volume": 861639.61113, "trades": 7468, "taker_buy_base": 8774119.2, "taker_buy_quote": 530602.63738 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.062, "high": 0.0632, "low": 0.0612, "close": 0.0615, "volume": 18393256.5, "close_time": 1745841599999, "quote_volume": 1142774.77012, "trades": 11745, "taker_buy_base": 8476434.9, "taker_buy_quote": 527010.56897 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0584, "close": 0.059, "volume": 11249505.5, "close_time": 1745855999999, "quote_volume": 676345.92729, "trades": 6436, "taker_buy_base": 5331202.6, "taker_buy_quote": 320356.46202 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.059, "high": 0.0614, "low": 0.0586, "close": 0.061, "volume": 8930142.2, "close_time": 1745870399999, "quote_volume": 537895.63136, "trades": 4688, "taker_buy_base": 4409449.3, "taker_buy_quote": 265744.09452 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.0609, "high": 0.0614, "low": 0.0604, "close": 0.061, "volume": 5543726.9, "close_time": 1745884799999, "quote_volume": 337571.57146, "trades": 4029, "taker_buy_base": 2766282.4, "taker_buy_quote": 168583.9743 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0611, "high": 0.0624, "low": 0.061, "close": 0.0621, "volume": 4951267.0, "close_time": 1745899199999, "quote_volume": 304796.44924, "trades": 4172, "taker_buy_base": 2169268.7, "taker_buy_quote": 133565.18783 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.0621, "high": 0.0634, "low": 0.0612, "close": 0.0631, "volume": 9061837.3, "close_time": 1745913599999, "quote_volume": 562846.95527, "trades": 4786, "taker_buy_base": 4913533.0, "taker_buy_quote": 305305.69678 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0605, "close": 0.061, "volume": 10194102.2, "close_time": 1745927999999, "quote_volume": 629167.09042, "trades": 5937, "taker_buy_base": 4788265.9, "taker_buy_quote": 295584.20773 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.0611, "high": 0.0616, "low": 0.0594, "close": 0.0611, "volume": 7499667.9, "close_time": 1745942399999, "quote_volume": 453782.85936, "trades": 4786, "taker_buy_base": 3332462.2, "taker_buy_quote": 201820.44212 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.0611, "high": 0.0617, "low": 0.0599, "close": 0.06, "volume": 5821943.0, "close_time": 1745956799999, "quote_volume": 352913.78295, "trades": 3012, "taker_buy_base": 2547996.3, "taker_buy_quote": 154588.01545 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.06, "high": 0.0602, "low": 0.0577, "close": 0.0585, "volume": 5878557.2, "close_time": 1745971199999, "quote_volume": 345836.32898, "trades": 2709, "taker_buy_base": 3129522.5, "taker_buy_quote": 184090.8479 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0585, "high": 0.0595, "low": 0.0582, "close": 0.0592, "volume": 5361495.5, "close_time": 1745985599999, "quote_volume": 315900.89119, "trades": 3176, "taker_buy_base": 2880534.6, "taker_buy_quote": 169726.36614 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.0593, "high": 0.0607, "low": 0.0591, "close": 0.0598, "volume": 6930820.4, "close_time": 1745999999999, "quote_volume": 415454.9034, "trades": 3597, "taker_buy_base": 2952833.0, "taker_buy_quote": 176889.33887 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.0597, "high": 0.0627, "low": 0.0596, "close": 0.0625, "volume": 12794048.6, "close_time": 1746014399999, "quote_volume": 786826.89783, "trades": 6768, "taker_buy_base": 6971385.2, "taker_buy_quote": 428919.28401 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.0625, "high": 0.0628, "low": 0.0585, "close": 0.0599, "volume": 13939377.4, "close_time": 1746028799999, "quote_volume": 842037.24155, "trades": 6860, "taker_buy_base": 6115105.0, "taker_buy_quote": 368959.64523 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.0598, "high": 0.0615, "low": 0.059, "close": 0.0609, "volume": 12473293.9, "close_time": 1746043199999, "quote_volume": 754182.06951, "trades": 5259, "taker_buy_base": 6327944.3, "taker_buy_quote": 382831.29163 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.0608, "high": 0.0618, "low": 0.0608, "close": 0.0615, "volume": 5538939.9, "close_time": 1746057599999, "quote_volume": 339631.919, "trades": 2705, "taker_buy_base": 2665300.3, "taker_buy_quote": 163401.55673 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0615, "high": 0.0627, "low": 0.0609, "close": 0.061, "volume": 5750148.2, "close_time": 1746071999999, "quote_volume": 355821.3819, "trades": 2762, "taker_buy_base": 2414183.9, "taker_buy_quote": 149279.40374 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.061, "high": 0.0623, "low": 0.0605, "close": 0.0618, "volume": 7283441.0, "close_time": 1746086399999, "quote_volume": 449438.83513, "trades": 3322, "taker_buy_base": 3730058.9, "taker_buy_quote": 229969.30333 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.0618, "high": 0.0633, "low": 0.0617, "close": 0.0623, "volume": 7649120.4, "close_time": 1746100799999, "quote_volume": 478077.53704, "trades": 4156, "taker_buy_base": 3551782.7, "taker_buy_quote": 222241.40891 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.0623, "high": 0.0631, "low": 0.0611, "close": 0.0616, "volume": 11703540.8, "close_time": 1746115199999, "quote_volume": 725424.09229, "trades": 6194, "taker_buy_base": 5080846.3, "taker_buy_quote": 315129.49067 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.0617, "high": 0.0623, "low": 0.0607, "close": 0.0612, "volume": 6079251.6, "close_time": 1746129599999, "quote_volume": 373797.03523, "trades": 3605, "taker_buy_base": 2585291.4, "taker_buy_quote": 159044.01042 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.0613, "high": 0.0617, "low": 0.06, "close": 0.0604, "volume": 4020671.8, "close_time": 1746143999999, "quote_volume": 244951.5309, "trades": 1875, "taker_buy_base": 1594206.1, "taker_buy_quote": 97205.88022 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0604, "high": 0.0609, "low": 0.0599, "close": 0.0601, "volume": 5651517.4, "close_time": 1746158399999, "quote_volume": 340969.49798, "trades": 2193, "taker_buy_base": 2729616.9, "taker_buy_quote": 164687.67251 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.0601, "high": 0.0605, "low": 0.0592, "close": 0.0593, "volume": 7243165.0, "close_time": 1746172799999, "quote_volume": 433827.97193, "trades": 2948, "taker_buy_base": 3773606.5, "taker_buy_quote": 226202.66656 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.0592, "high": 0.0601, "low": 0.0591, "close": 0.0594, "volume": 5918033.8, "close_time": 1746187199999, "quote_volume": 352903.70548, "trades": 2577, "taker_buy_base": 2951686.2, "taker_buy_quote": 176086.56751 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.0595, "high": 0.0606, "low": 0.0589, "close": 0.0601, "volume": 7024998.0, "close_time": 1746201599999, "quote_volume": 420097.8788, "trades": 3234, "taker_buy_base": 3477820.0, "taker_buy_quote": 208131.57507 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.0601, "high": 0.0606, "low": 0.0588, "close": 0.0592, "volume": 5430516.8, "close_time": 1746215999999, "quote_volume": 324505.49238, "trades": 2634, "taker_buy_base": 2473095.1, "taker_buy_quote": 147417.17987 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.0591, "high": 0.06, "low": 0.059, "close": 0.0599, "volume": 3036000.8, "close_time": 1746230399999, "quote_volume": 181083.80871, "trades": 1742, "taker_buy_base": 1357163.4, "taker_buy_quote": 80988.09434 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0587, "close": 0.0593, "volume": 3624498.7, "close_time": 1746244799999, "quote_volume": 215106.41635, "trades": 1551, "taker_buy_base": 1406960.4, "taker_buy_quote": 83534.59591 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.0592, "high": 0.0593, "low": 0.058, "close": 0.0582, "volume": 3198573.7, "close_time": 1746259199999, "quote_volume": 187675.48266, "trades": 1601, "taker_buy_base": 1293975.2, "taker_buy_quote": 75927.71727 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.0582, "high": 0.0586, "low": 0.0561, "close": 0.0562, "volume": 8672388.7, "close_time": 1746273599999, "quote_volume": 494540.75685, "trades": 3482, "taker_buy_base": 4239914.8, "taker_buy_quote": 241519.21983 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.0562, "high": 0.0576, "low": 0.0562, "close": 0.0571, "volume": 4434648.5, "close_time": 1746287999999, "quote_volume": 252599.03688, "trades": 3615, "taker_buy_base": 2504636.6, "taker_buy_quote": 142577.33885 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0537, "close": 0.0548, "volume": 12930483.3, "close_time": 1746302399999, "quote_volume": 710104.70639, "trades": 4900, "taker_buy_base": 4988880.7, "taker_buy_quote": 274093.2072 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.0549, "high": 0.0553, "low": 0.054, "close": 0.054, "volume": 6372162.5, "close_time": 1746316799999, "quote_volume": 347762.16125, "trades": 3308, "taker_buy_base": 3169523.5, "taker_buy_quote": 173019.93362 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0539, "high": 0.0545, "low": 0.0533, "close": 0.0533, "volume": 6770659.5, "close_time": 1746331199999, "quote_volume": 363461.19966, "trades": 3186, "taker_buy_base": 3133462.9, "taker_buy_quote": 168316.88038 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.0532, "high": 0.0537, "low": 0.0526, "close": 0.0531, "volume": 5110316.0, "close_time": 1746345599999, "quote_volume": 271722.74889, "trades": 2195, "taker_buy_base": 2876200.4, "taker_buy_quote": 153009.86587 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.053, "high": 0.0534, "low": 0.0517, "close": 0.0532, "volume": 8100409.8, "close_time": 1746359999999, "quote_volume": 425974.05509, "trades": 2609, "taker_buy_base": 3991373.0, "taker_buy_quote": 209957.97449 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.0532, "high": 0.0536, "low": 0.0524, "close": 0.0529, "volume": 4369259.6, "close_time": 1746374399999, "quote_volume": 231884.33254, "trades": 1910, "taker_buy_base": 2028008.2, "taker_buy_quote": 107659.60226 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.053, "high": 0.0532, "low": 0.0522, "close": 0.0527, "volume": 3229790.9, "close_time": 1746388799999, "quote_volume": 170306.19781, "trades": 1328, "taker_buy_base": 1572600.8, "taker_buy_quote": 82996.05359 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.0527, "high": 0.0534, "low": 0.0525, "close": 0.0531, "volume": 5499896.2, "close_time": 1746403199999, "quote_volume": 291606.05933, "trades": 1822, "taker_buy_base": 3033433.7, "taker_buy_quote": 160957.92885 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.0531, "high": 0.0543, "low": 0.0524, "close": 0.0537, "volume": 4481434.1, "close_time": 1746417599999, "quote_volume": 238998.37421, "trades": 1483, "taker_buy_base": 1879674.2, "taker_buy_quote": 100337.3212 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.0537, "high": 0.0543, "low": 0.0534, "close": 0.0542, "volume": 3114648.2, "close_time": 1746431999999, "quote_volume": 168114.42512, "trades": 1405, "taker_buy_base": 1818489.9, "taker_buy_quote": 98204.30307 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0526, "close": 0.053, "volume": 4632883.2, "close_time": 1746446399999, "quote_volume": 248697.94523, "trades": 1788, "taker_buy_base": 2371968.0, "taker_buy_quote": 127416.8097 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.053, "high": 0.0532, "low": 0.0517, "close": 0.052, "volume": 5517322.2, "close_time": 1746460799999, "quote_volume": 289714.22043, "trades": 2193, "taker_buy_base": 2479372.0, "taker_buy_quote": 130365.71548 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.052, "high": 0.0533, "low": 0.0516, "close": 0.0523, "volume": 6167274.3, "close_time": 1746475199999, "quote_volume": 322369.76074, "trades": 2815, "taker_buy_base": 2948036.9, "taker_buy_quote": 154308.74681 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.0524, "high": 0.0528, "low": 0.0511, "close": 0.0519, "volume": 5275363.4, "close_time": 1746489599999, "quote_volume": 273935.10332, "trades": 2285, "taker_buy_base": 2100927.9, "taker_buy_quote": 109258.39321 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.052, "high": 0.0527, "low": 0.0515, "close": 0.0526, "volume": 4102748.9, "close_time": 1746503999999, "quote_volume": 214029.20782, "trades": 1812, "taker_buy_base": 1822243.0, "taker_buy_quote": 95072.20372 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.0525, "high": 0.0529, "low": 0.0519, "close": 0.052, "volume": 3421921.7, "close_time": 1746518399999, "quote_volume": 179206.16054, "trades": 1780, "taker_buy_base": 1788488.2, "taker_buy_quote": 93709.67581 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.0519, "high": 0.052, "low": 0.0491, "close": 0.0495, "volume": 9061938.1, "close_time": 1746532799999, "quote_volume": 458265.52331, "trades": 4193, "taker_buy_base": 4239955.6, "taker_buy_quote": 214449.99585 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.0495, "high": 0.051, "low": 0.0492, "close": 0.0498, "volume": 9456490.7, "close_time": 1746547199999, "quote_volume": 471938.11708, "trades": 3513, "taker_buy_base": 4849320.5, "taker_buy_quote": 242000.54653 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.0498, "high": 0.0509, "low": 0.0493, "close": 0.0499, "volume": 9140960.3, "close_time": 1746561599999, "quote_volume": 457286.99964, "trades": 3530, "taker_buy_base": 4240598.6, "taker_buy_quote": 212054.78203 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.0499, "high": 0.0512, "low": 0.0479, "close": 0.051, "volume": 6922485.2, "close_time": 1746575999999, "quote_volume": 344342.12417, "trades": 3305, "taker_buy_base": 3291954.1, "taker_buy_quote": 164015.2949 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.051, "high": 0.0518, "low": 0.0505, "close": 0.051, "volume": 6323016.6, "close_time": 1746590399999, "quote_volume": 324138.4896, "trades": 3557, "taker_buy_base": 3031727.9, "taker_buy_quote": 155508.75061 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.0509, "high": 0.0516, "low": 0.0505, "close": 0.0516, "volume": 5233706.7, "close_time": 1746604799999, "quote_volume": 267079.81278, "trades": 2071, "taker_buy_base": 2573763.4, "taker_buy_quote": 131418.18702 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.0515, "high": 0.0526, "low": 0.0511, "close": 0.0516, "volume": 9674777.4, "close_time": 1746619199999, "quote_volume": 501904.81614, "trades": 3819, "taker_buy_base": 5277471.1, "taker_buy_quote": 273869.53096 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0502, "close": 0.0503, "volume": 7013771.3, "close_time": 1746633599999, "quote_volume": 358564.65804, "trades": 2787, "taker_buy_base": 3711589.1, "taker_buy_quote": 189838.6643 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.0503, "high": 0.0509, "low": 0.0495, "close": 0.0501, "volume": 13071481.5, "close_time": 1746647999999, "quote_volume": 655154.56262, "trades": 5321, "taker_buy_base": 6775405.3, "taker_buy_quote": 339707.5446 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.0501, "high": 0.0515, "low": 0.0497, "close": 0.0511, "volume": 6047586.8, "close_time": 1746662399999, "quote_volume": 306211.29317, "trades": 2617, "taker_buy_base": 2928862.7, "taker_buy_quote": 148381.99449 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0511, "high": 0.0538, "low": 0.051, "close": 0.0537, "volume": 5282694.7, "close_time": 1746676799999, "quote_volume": 275933.14123, "trades": 3015, "taker_buy_base": 2479220.5, "taker_buy_quote": 129564.83506 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.0538, "high": 0.0549, "low": 0.0535, "close": 0.0544, "volume": 9227444.1, "close_time": 1746691199999, "quote_volume": 499388.00435, "trades": 3531, "taker_buy_base": 4162809.3, "taker_buy_quote": 225541.43818 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.0544, "high": 0.0557, "low": 0.0544, "close": 0.0553, "volume": 6704326.2, "close_time": 1746705599999, "quote_volume": 368483.01441, "trades": 2851, "taker_buy_base": 2954828.4, "taker_buy_quote": 162564.6633 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.0552, "high": 0.0576, "low": 0.0544, "close": 0.057, "volume": 10837558.1, "close_time": 1746719999999, "quote_volume": 603961.81071, "trades": 4684, "taker_buy_base": 5478314.0, "taker_buy_quote": 305513.35087 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.057, "high": 0.0584, "low": 0.057, "close": 0.0579, "volume": 12037538.6, "close_time": 1746734399999, "quote_volume": 696633.55409, "trades": 5497, "taker_buy_base": 6128391.4, "taker_buy_quote": 354569.00729 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.0579, "high": 0.0602, "low": 0.0578, "close": 0.0593, "volume": 10420475.4, "close_time": 1746748799999, "quote_volume": 613644.57405, "trades": 5525, "taker_buy_base": 4956897.3, "taker_buy_quote": 291945.56763 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0594, "high": 0.0611, "low": 0.0589, "close": 0.0599, "volume": 8568362.7, "close_time": 1746763199999, "quote_volume": 515654.76703, "trades": 5359, "taker_buy_base": 4009518.7, "taker_buy_quote": 241452.66457 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.0599, "high": 0.0642, "low": 0.0599, "close": 0.0631, "volume": 16192680.3, "close_time": 1746777599999, "quote_volume": 1010542.01221, "trades": 9779, "taker_buy_base": 7242901.9, "taker_buy_quote": 452930.67624 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.0631, "high": 0.0662, "low": 0.0616, "close": 0.0631, "volume": 37688139.3, "close_time": 1746791999999, "quote_volume": 2391281.77677, "trades": 22476, "taker_buy_base": 17676005.2, "taker_buy_quote": 1123092.90715 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.0631, "high": 0.0654, "low": 0.0621, "close": 0.0637, "volume": 15764649.6, "close_time": 1746806399999, "quote_volume": 1001893.16988, "trades": 13326, "taker_buy_base": 6730934.3, "taker_buy_quote": 428184.8565 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.0637, "high": 0.0651, "low": 0.0622, "close": 0.0636, "volume": 9021266.6, "close_time": 1746820799999, "quote_volume": 574691.14654, "trades": 6238, "taker_buy_base": 4880069.2, "taker_buy_quote": 311551.03877 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.0636, "high": 0.0737, "low": 0.0635, "close": 0.0726, "volume": 28564389.3, "close_time": 1746835199999, "quote_volume": 1934457.0998, "trades": 20228, "taker_buy_base": 16906495.5, "taker_buy_quote": 1149569.31097 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0728, "high": 0.11, "low": 0.0705, "close": 0.0834, "volume": 134885829.7, "close_time": 1746849599999, "quote_volume": 11232080.9778, "trades": 90726, "taker_buy_base": 68140751.3, "taker_buy_quote": 5665143.51818 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.0834, "high": 0.0928, "low": 0.0826, "close": 0.0857, "volume": 129414160.8, "close_time": 1746863999999, "quote_volume": 11236900.27893, "trades": 66556, "taker_buy_base": 65181369.0, "taker_buy_quote": 5658770.32212 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.0858, "high": 0.1049, "low": 0.0857, "close": 0.0986, "volume": 250379302.6, "close_time": 1746878399999, "quote_volume": 24023174.09978, "trades": 116063, "taker_buy_base": 130531974.0, "taker_buy_quote": 12515616.12345 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.0986, "high": 0.1009, "low": 0.0845, "close": 0.0849, "volume": 153559014.8, "close_time": 1746892799999, "quote_volume": 14444836.21426, "trades": 64746, "taker_buy_base": 73324449.6, "taker_buy_quote": 6901292.8688 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.085, "high": 0.0894, "low": 0.0833, "close": 0.0861, "volume": 70896155.4, "close_time": 1746907199999, "quote_volume": 6141391.25391, "trades": 36365, "taker_buy_base": 33700705.6, "taker_buy_quote": 2921391.55765 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.0861, "high": 0.0927, "low": 0.0853, "close": 0.0905, "volume": 76847184.1, "close_time": 1746921599999, "quote_volume": 6874362.20708, "trades": 33353, "taker_buy_base": 38185884.4, "taker_buy_quote": 3417764.5569 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0855, "close": 0.0879, "volume": 34561323.0, "close_time": 1746935999999, "quote_volume": 3045906.0467, "trades": 16590, "taker_buy_base": 16582116.2, "taker_buy_quote": 1461348.84537 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.0879, "high": 0.0904, "low": 0.0811, "close": 0.0824, "volume": 36727247.6, "close_time": 1746950399999, "quote_volume": 3165995.63739, "trades": 14276, "taker_buy_base": 18160136.8, "taker_buy_quote": 1572257.27964 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.0825, "high": 0.0899, "low": 0.0811, "close": 0.0887, "volume": 32121149.5, "close_time": 1746964799999, "quote_volume": 2746561.96516, "trades": 18593, "taker_buy_base": 17679961.3, "taker_buy_quote": 1515093.35111 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.0887, "high": 0.0933, "low": 0.0877, "close": 0.0901, "volume": 59197872.8, "close_time": 1746979199999, "quote_volume": 5384814.3168, "trades": 20470, "taker_buy_base": 29898313.3, "taker_buy_quote": 2719340.98851 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.0901, "high": 0.101, "low": 0.0891, "close": 0.0925, "volume": 64792844.6, "close_time": 1746993599999, "quote_volume": 6155772.78923, "trades": 32095, "taker_buy_base": 32633972.0, "taker_buy_quote": 3101719.56003 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.0926, "high": 0.0966, "low": 0.092, "close": 0.0937, "volume": 22960528.4, "close_time": 1747007999999, "quote_volume": 2162481.57635, "trades": 16259, "taker_buy_base": 12152508.8, "taker_buy_quote": 1146242.95155 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0936, "high": 0.0946, "low": 0.0914, "close": 0.0934, "volume": 22763903.6, "close_time": 1747022399999, "quote_volume": 2116389.46276, "trades": 14927, "taker_buy_base": 10756837.0, "taker_buy_quote": 1000827.03382 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.0934, "high": 0.1095, "low": 0.0933, "close": 0.1015, "volume": 99338082.8, "close_time": 1747036799999, "quote_volume": 10155022.20802, "trades": 45155, "taker_buy_base": 52530070.9, "taker_buy_quote": 5364367.76254 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.1015, "high": 0.1067, "low": 0.0983, "close": 0.0996, "volume": 42520024.7, "close_time": 1747051199999, "quote_volume": 4354596.02495, "trades": 19490, "taker_buy_base": 20001076.8, "taker_buy_quote": 2050477.80707 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.0996, "high": 0.1003, "low": 0.0939, "close": 0.0941, "volume": 32155069.6, "close_time": 1747065599999, "quote_volume": 3127777.13217, "trades": 29421, "taker_buy_base": 15315913.2, "taker_buy_quote": 1490422.35334 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.0941, "high": 0.0966, "low": 0.0883, "close": 0.0942, "volume": 39709900.0, "close_time": 1747079999999, "quote_volume": 3697169.03312, "trades": 36202, "taker_buy_base": 19222350.3, "taker_buy_quote": 1790447.46595 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.0942, "high": 0.0966, "low": 0.0936, "close": 0.0938, "volume": 13619086.8, "close_time": 1747094399999, "quote_volume": 1295941.72347, "trades": 7430, "taker_buy_base": 6691880.9, "taker_buy_quote": 636634.76183 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0878, "close": 0.0879, "volume": 13870523.1, "close_time": 1747108799999, "quote_volume": 1258918.10642, "trades": 8312, "taker_buy_base": 6564589.9, "taker_buy_quote": 597042.70073 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.0879, "high": 0.0933, "low": 0.0877, "close": 0.0927, "volume": 14956541.6, "close_time": 1747123199999, "quote_volume": 1362402.02376, "trades": 7787, "taker_buy_base": 8312691.2, "taker_buy_quote": 757658.95577 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.0926, "high": 0.0999, "low": 0.0921, "close": 0.0979, "volume": 22331305.5, "close_time": 1747137599999, "quote_volume": 2157590.66547, "trades": 12170, "taker_buy_base": 11024613.7, "taker_buy_quote": 1064890.38498 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.0979, "high": 0.0987, "low": 0.0926, "close": 0.0967, "volume": 23692822.7, "close_time": 1747151999999, "quote_volume": 2268938.54433, "trades": 18125, "taker_buy_base": 10830178.6, "taker_buy_quote": 1037400.68845 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.0966, "high": 0.1007, "low": 0.0962, "close": 0.0993, "volume": 26571166.3, "close_time": 1747166399999, "quote_volume": 2623088.23589, "trades": 22601, "taker_buy_base": 13135118.6, "taker_buy_quote": 1297746.73736 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.0992, "high": 0.1014, "low": 0.0971, "close": 0.0972, "volume": 14030991.9, "close_time": 1747180799999, "quote_volume": 1393249.60331, "trades": 12570, "taker_buy_base": 6461329.8, "taker_buy_quote": 642635.82395 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.0972, "high": 0.1029, "low": 0.0967, "close": 0.0993, "volume": 22015063.0, "close_time": 1747195199999, "quote_volume": 2203181.38819, "trades": 22645, "taker_buy_base": 12106366.7, "taker_buy_quote": 1212455.40685 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.0993, "high": 0.1012, "low": 0.0969, "close": 0.097, "volume": 14686297.5, "close_time": 1747209599999, "quote_volume": 1451408.83424, "trades": 12448, "taker_buy_base": 6111121.1, "taker_buy_quote": 604761.18622 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.097, "high": 0.099, "low": 0.0951, "close": 0.0976, "volume": 21716558.9, "close_time": 1747223999999, "quote_volume": 2111121.6407, "trades": 19718, "taker_buy_base": 10782179.2, "taker_buy_quote": 1048875.4146 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.0975, "high": 0.098, "low": 0.0934, "close": 0.0941, "volume": 16314157.9, "close_time": 1747238399999, "quote_volume": 1561755.86104, "trades": 8193, "taker_buy_base": 7795748.1, "taker_buy_quote": 746790.45276 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.0942, "high": 0.0945, "low": 0.0912, "close": 0.0921, "volume": 9752424.3, "close_time": 1747252799999, "quote_volume": 902245.49987, "trades": 9018, "taker_buy_base": 4342308.3, "taker_buy_quote": 402181.81178 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0894, "close": 0.09, "volume": 8668898.7, "close_time": 1747267199999, "quote_volume": 786355.84683, "trades": 9026, "taker_buy_base": 3513802.2, "taker_buy_quote": 318815.77412 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.0901, "high": 0.0914, "low": 0.0876, "close": 0.0879, "volume": 8197368.0, "close_time": 1747281599999, "quote_volume": 730127.96441, "trades": 7327, "taker_buy_base": 3491036.6, "taker_buy_quote": 311216.24389 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.0879, "high": 0.0887, "low": 0.0823, "close": 0.0825, "volume": 16281474.2, "close_time": 1747295999999, "quote_volume": 1392326.42889, "trades": 12977, "taker_buy_base": 6211510.9, "taker_buy_quote": 533223.99291 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.0824, "high": 0.0865, "low": 0.0824, "close": 0.0854, "volume": 12068329.0, "close_time": 1747310399999, "quote_volume": 1024238.2572, "trades": 12438, "taker_buy_base": 6824444.6, "taker_buy_quote": 579314.37557 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.0853, "high": 0.0868, "low": 0.0811, "close": 0.0854, "volume": 17737628.5, "close_time": 1747324799999, "quote_volume": 1487371.19972, "trades": 14484, "taker_buy_base": 9262723.2, "taker_buy_quote": 777504.56489 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.0854, "high": 0.0889, "low": 0.0838, "close": 0.0848, "volume": 11904379.4, "close_time": 1747339199999, "quote_volume": 1024693.8045, "trades": 9084, "taker_buy_base": 6064428.1, "taker_buy_quote": 522762.92693 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.0849, "high": 0.0855, "low": 0.0789, "close": 0.0811, "volume": 11118916.4, "close_time": 1747353599999, "quote_volume": 913957.35265, "trades": 5970, "taker_buy_base": 5213754.0, "taker_buy_quote": 428689.61768 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0811, "high": 0.0839, "low": 0.0803, "close": 0.0836, "volume": 9989531.2, "close_time": 1747367999999, "quote_volume": 820248.16257, "trades": 5980, "taker_buy_base": 4791227.0, "taker_buy_quote": 394403.13984 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.0836, "high": 0.0864, "low": 0.0825, "close": 0.0845, "volume": 8612625.0, "close_time": 1747382399999, "quote_volume": 726797.60803, "trades": 10566, "taker_buy_base": 4797778.8, "taker_buy_quote": 405049.05388 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.0845, "high": 0.0855, "low": 0.0817, "close": 0.0838, "volume": 10172832.1, "close_time": 1747396799999, "quote_volume": 855224.58124, "trades": 6750, "taker_buy_base": 4659607.0, "taker_buy_quote": 392373.16069 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.0839, "high": 0.0851, "low": 0.0819, "close": 0.0832, "volume": 8277065.2, "close_time": 1747411199999, "quote_volume": 693100.70122, "trades": 6165, "taker_buy_base": 3785281.0, "taker_buy_quote": 317204.71176 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.0832, "high": 0.0837, "low": 0.0801, "close": 0.0817, "volume": 14886918.6, "close_time": 1747425599999, "quote_volume": 1216064.25694, "trades": 6157, "taker_buy_base": 7351746.6, "taker_buy_quote": 600619.54184 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0783, "close": 0.0788, "volume": 6266026.3, "close_time": 1747439999999, "quote_volume": 501080.00093, "trades": 3964, "taker_buy_base": 3192055.3, "taker_buy_quote": 255193.6923 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0749, "close": 0.0768, "volume": 11859434.2, "close_time": 1747454399999, "quote_volume": 906878.8422, "trades": 8709, "taker_buy_base": 5508377.2, "taker_buy_quote": 421590.23169 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.0767, "high": 0.0778, "low": 0.0737, "close": 0.0745, "volume": 5336938.4, "close_time": 1747468799999, "quote_volume": 402479.9233, "trades": 3697, "taker_buy_base": 2362845.1, "taker_buy_quote": 178164.47064 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.0745, "high": 0.0766, "low": 0.0731, "close": 0.0759, "volume": 8530556.6, "close_time": 1747483199999, "quote_volume": 638753.42545, "trades": 4427, "taker_buy_base": 4017974.8, "taker_buy_quote": 301541.75749 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.0759, "high": 0.0765, "low": 0.074, "close": 0.0755, "volume": 4324869.0, "close_time": 1747497599999, "quote_volume": 326793.23498, "trades": 3358, "taker_buy_base": 2117194.4, "taker_buy_quote": 160034.37807 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.0755, "high": 0.0765, "low": 0.0743, "close": 0.0746, "volume": 6987413.4, "close_time": 1747511999999, "quote_volume": 526922.86672, "trades": 4466, "taker_buy_base": 3119900.6, "taker_buy_quote": 235230.01535 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.0746, "high": 0.0767, "low": 0.0744, "close": 0.0755, "volume": 3732778.4, "close_time": 1747526399999, "quote_volume": 281933.69805, "trades": 2537, "taker_buy_base": 2185248.7, "taker_buy_quote": 165001.1442 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0754, "high": 0.0765, "low": 0.075, "close": 0.0753, "volume": 3005128.4, "close_time": 1747540799999, "quote_volume": 227307.40522, "trades": 2151, "taker_buy_base": 1576871.6, "taker_buy_quote": 119343.30832 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.0753, "high": 0.0802, "low": 0.0752, "close": 0.0801, "volume": 6143519.7, "close_time": 1747555199999, "quote_volume": 483134.92748, "trades": 4173, "taker_buy_base": 3525864.7, "taker_buy_quote": 277547.8949 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.0802, "high": 0.0872, "low": 0.0802, "close": 0.0844, "volume": 30085165.1, "close_time": 1747569599999, "quote_volume": 2552792.69939, "trades": 21297, "taker_buy_base": 15844579.2, "taker_buy_quote": 1343828.73789 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.0844, "high": 0.0885, "low": 0.0834, "close": 0.088, "volume": 17879329.5, "close_time": 1747583999999, "quote_volume": 1543970.99297, "trades": 9848, "taker_buy_base": 8550137.2, "taker_buy_quote": 738734.26847 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.0879, "high": 0.0901, "low": 0.0809, "close": 0.081, "volume": 20682369.4, "close_time": 1747598399999, "quote_volume": 1770117.59919, "trades": 9732, "taker_buy_base": 8905897.3, "taker_buy_quote": 765084.38331 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.0809, "high": 0.0881, "low": 0.0794, "close": 0.0872, "volume": 13848434.8, "close_time": 1747612799999, "quote_volume": 1148544.64898, "trades": 8168, "taker_buy_base": 6834609.7, "taker_buy_quote": 569108.55757 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0872, "high": 0.0874, "low": 0.0809, "close": 0.0814, "volume": 9461206.0, "close_time": 1747627199999, "quote_volume": 793970.34766, "trades": 5572, "taker_buy_base": 4461713.0, "taker_buy_quote": 374840.58696 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.0814, "high": 0.0824, "low": 0.0784, "close": 0.0806, "volume": 17156585.7, "close_time": 1747641599999, "quote_volume": 1373652.31875, "trades": 10040, "taker_buy_base": 7648150.2, "taker_buy_quote": 612978.22802 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0781, "close": 0.0786, "volume": 6499815.4, "close_time": 1747655999999, "quote_volume": 516209.00748, "trades": 5481, "taker_buy_base": 3030199.6, "taker_buy_quote": 240894.47375 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.0786, "high": 0.0813, "low": 0.0772, "close": 0.0809, "volume": 13142762.0, "close_time": 1747670399999, "quote_volume": 1038761.57477, "trades": 6359, "taker_buy_base": 5948033.3, "taker_buy_quote": 471715.42252 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.0808, "high": 0.0829, "low": 0.0793, "close": 0.0809, "volume": 8691163.4, "close_time": 1747684799999, "quote_volume": 704004.47527, "trades": 4952, "taker_buy_base": 4024996.9, "taker_buy_quote": 325811.8514 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.0809, "high": 0.082, "low": 0.0796, "close": 0.0819, "volume": 4396186.0, "close_time": 1747699199999, "quote_volume": 354685.78467, "trades": 2612, "taker_buy_base": 2248974.1, "taker_buy_quote": 181507.86607 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0819, "high": 0.0833, "low": 0.0798, "close": 0.0805, "volume": 12061850.7, "close_time": 1747713599999, "quote_volume": 977426.1294, "trades": 7113, "taker_buy_base": 6080276.3, "taker_buy_quote": 491829.28782 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.0805, "high": 0.0815, "low": 0.0787, "close": 0.079, "volume": 6397692.2, "close_time": 1747727999999, "quote_volume": 511987.96168, "trades": 4490, "taker_buy_base": 3283085.4, "taker_buy_quote": 262633.04118 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.0791, "high": 0.0796, "low": 0.0765, "close": 0.0778, "volume": 10262545.3, "close_time": 1747742399999, "quote_volume": 800753.87643, "trades": 5762, "taker_buy_base": 4777981.5, "taker_buy_quote": 373194.15043 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.0778, "high": 0.0788, "low": 0.0766, "close": 0.0784, "volume": 5722316.2, "close_time": 1747756799999, "quote_volume": 444900.72917, "trades": 3634, "taker_buy_base": 2947710.9, "taker_buy_quote": 229206.72768 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.0784, "high": 0.0809, "low": 0.0771, "close": 0.0804, "volume": 12324926.6, "close_time": 1747771199999, "quote_volume": 971364.57675, "trades": 7305, "taker_buy_base": 6378188.5, "taker_buy_quote": 502876.72006 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.0804, "high": 0.0819, "low": 0.0796, "close": 0.0805, "volume": 8744432.2, "close_time": 1747785599999, "quote_volume": 705542.37903, "trades": 5213, "taker_buy_base": 3815790.6, "taker_buy_quote": 308360.9652 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0805, "high": 0.0813, "low": 0.0782, "close": 0.0806, "volume": 6084359.9, "close_time": 1747799999999, "quote_volume": 487054.43781, "trades": 5371, "taker_buy_base": 2670468.3, "taker_buy_quote": 213534.53764 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.0806, "high": 0.0828, "low": 0.0793, "close": 0.0795, "volume": 11351660.2, "close_time": 1747814399999, "quote_volume": 919203.89725, "trades": 8034, "taker_buy_base": 6023509.0, "taker_buy_quote": 487493.49765 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.0796, "high": 0.0807, "low": 0.0781, "close": 0.0802, "volume": 6678999.1, "close_time": 1747828799999, "quote_volume": 530266.46383, "trades": 5942, "taker_buy_base": 3771447.4, "taker_buy_quote": 299895.19332 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.0803, "high": 0.0823, "low": 0.0797, "close": 0.0818, "volume": 8115371.5, "close_time": 1747843199999, "quote_volume": 659752.40631, "trades": 7192, "taker_buy_base": 4571847.9, "taker_buy_quote": 371818.10364 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.0819, "high": 0.0861, "low": 0.0789, "close": 0.0823, "volume": 24056785.8, "close_time": 1747857599999, "quote_volume": 1969571.31997, "trades": 14624, "taker_buy_base": 11201401.9, "taker_buy_quote": 917217.03775 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.0822, "high": 0.0844, "low": 0.0808, "close": 0.083, "volume": 6748623.6, "close_time": 1747871999999, "quote_volume": 555534.78798, "trades": 4102, "taker_buy_base": 3072963.0, "taker_buy_quote": 252890.10005 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.083, "high": 0.0857, "low": 0.0829, "close": 0.0855, "volume": 8352487.0, "close_time": 1747886399999, "quote_volume": 704939.91725, "trades": 6699, "taker_buy_base": 3808781.0, "taker_buy_quote": 321782.17845 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.0855, "high": 0.0865, "low": 0.084, "close": 0.0861, "volume": 9869477.5, "close_time": 1747900799999, "quote_volume": 840772.12642, "trades": 9877, "taker_buy_base": 5391190.2, "taker_buy_quote": 459656.32196 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.0861, "high": 0.0897, "low": 0.0858, "close": 0.0873, "volume": 24093105.7, "close_time": 1747915199999, "quote_volume": 2114340.20051, "trades": 15860, "taker_buy_base": 11987581.5, "taker_buy_quote": 1052328.02642 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.0873, "high": 0.0928, "low": 0.0859, "close": 0.0903, "volume": 21722209.2, "close_time": 1747929599999, "quote_volume": 1946244.75921, "trades": 18917, "taker_buy_base": 10751728.5, "taker_buy_quote": 962696.40759 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.0904, "high": 0.0912, "low": 0.0883, "close": 0.0887, "volume": 13463711.2, "close_time": 1747943999999, "quote_volume": 1207434.38319, "trades": 12916, "taker_buy_base": 5708338.8, "taker_buy_quote": 512339.48918 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.0888, "high": 0.0902, "low": 0.0876, "close": 0.0894, "volume": 6987665.5, "close_time": 1747958399999, "quote_volume": 622405.73497, "trades": 7027, "taker_buy_base": 2952141.8, "taker_buy_quote": 263033.59116 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0895, "high": 0.0937, "low": 0.0886, "close": 0.092, "volume": 13169449.7, "close_time": 1747972799999, "quote_volume": 1201225.72062, "trades": 10763, "taker_buy_base": 6803969.2, "taker_buy_quote": 620642.26187 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.092, "high": 0.0922, "low": 0.0873, "close": 0.0876, "volume": 17542577.5, "close_time": 1747987199999, "quote_volume": 1572302.59283, "trades": 10812, "taker_buy_base": 7190492.1, "taker_buy_quote": 645513.05122 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.0876, "high": 0.0899, "low": 0.0829, "close": 0.0837, "volume": 18096145.5, "close_time": 1748001599999, "quote_volume": 1567560.25615, "trades": 16126, "taker_buy_base": 7687334.1, "taker_buy_quote": 666678.31063 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.0838, "high": 0.0861, "low": 0.0806, "close": 0.0837, "volume": 21691617.1, "close_time": 1748015999999, "quote_volume": 1809598.24957, "trades": 16637, "taker_buy_base": 10403025.9, "taker_buy_quote": 869279.53911 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.0838, "high": 0.0849, "low": 0.0824, "close": 0.0831, "volume": 8885770.8, "close_time": 1748030399999, "quote_volume": 744770.8396, "trades": 6519, "taker_buy_base": 4069642.4, "taker_buy_quote": 341462.30854 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0785, "close": 0.0791, "volume": 8941473.4, "close_time": 1748044799999, "quote_volume": 724489.51095, "trades": 7268, "taker_buy_base": 4647624.3, "taker_buy_quote": 376398.4038 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0791, "high": 0.0803, "low": 0.0782, "close": 0.0799, "volume": 4101108.8, "close_time": 1748059199999, "quote_volume": 325207.39912, "trades": 3975, "taker_buy_base": 2190084.1, "taker_buy_quote": 173854.06837 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0779, "close": 0.0783, "volume": 10007355.1, "close_time": 1748073599999, "quote_volume": 790264.82274, "trades": 5722, "taker_buy_base": 3442557.9, "taker_buy_quote": 272264.81458 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.0782, "high": 0.0805, "low": 0.0771, "close": 0.0799, "volume": 10786068.7, "close_time": 1748087999999, "quote_volume": 848562.12069, "trades": 7084, "taker_buy_base": 6325582.2, "taker_buy_quote": 498253.51494 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.0799, "high": 0.0806, "low": 0.0787, "close": 0.0793, "volume": 5265049.2, "close_time": 1748102399999, "quote_volume": 418982.51381, "trades": 3984, "taker_buy_base": 2662570.3, "taker_buy_quote": 212026.663 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.0794, "high": 0.0803, "low": 0.0784, "close": 0.0792, "volume": 7468393.5, "close_time": 1748116799999, "quote_volume": 593328.95922, "trades": 6924, "taker_buy_base": 3893043.5, "taker_buy_quote": 309356.62339 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.0793, "high": 0.0798, "low": 0.0769, "close": 0.0782, "volume": 5810863.3, "close_time": 1748131199999, "quote_volume": 454200.94414, "trades": 3841, "taker_buy_base": 2616295.2, "taker_buy_quote": 204893.53696 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.078, "high": 0.0785, "low": 0.0748, "close": 0.0764, "volume": 7055228.2, "close_time": 1748145599999, "quote_volume": 538702.59005, "trades": 5859, "taker_buy_base": 3353197.2, "taker_buy_quote": 256589.00168 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.0764, "high": 0.0769, "low": 0.0745, "close": 0.0749, "volume": 5016397.5, "close_time": 1748159999999, "quote_volume": 379403.22616, "trades": 3929, "taker_buy_base": 2114899.0, "taker_buy_quote": 160100.26183 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.0749, "high": 0.075, "low": 0.0732, "close": 0.074, "volume": 6728284.3, "close_time": 1748174399999, "quote_volume": 497949.84919, "trades": 5790, "taker_buy_base": 3578852.1, "taker_buy_quote": 264987.86349 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.0738, "high": 0.0748, "low": 0.0711, "close": 0.0728, "volume": 10111050.8, "close_time": 1748188799999, "quote_volume": 738375.75561, "trades": 4373, "taker_buy_base": 5082775.9, "taker_buy_quote": 371472.85231 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.0727, "high": 0.075, "low": 0.0713, "close": 0.0745, "volume": 7545427.7, "close_time": 1748203199999, "quote_volume": 550396.51303, "trades": 4414, "taker_buy_base": 4199803.0, "taker_buy_quote": 306869.41826 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.0745, "high": 0.0808, "low": 0.0737, "close": 0.0802, "volume": 11885811.8, "close_time": 1748217599999, "quote_volume": 922151.80712, "trades": 4589, "taker_buy_base": 6015471.7, "taker_buy_quote": 465918.41186 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.0803, "high": 0.0875, "low": 0.0799, "close": 0.0871, "volume": 19865032.1, "close_time": 1748231999999, "quote_volume": 1663719.01432, "trades": 9059, "taker_buy_base": 11119794.6, "taker_buy_quote": 931627.55487 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.0871, "high": 0.0877, "low": 0.0847, "close": 0.0848, "volume": 19559104.5, "close_time": 1748246399999, "quote_volume": 1681864.18531, "trades": 10002, "taker_buy_base": 9091149.1, "taker_buy_quote": 782506.18433 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0814, "close": 0.0818, "volume": 18227205.3, "close_time": 1748260799999, "quote_volume": 1515979.80804, "trades": 10955, "taker_buy_base": 7862123.0, "taker_buy_quote": 652969.52648 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.0818, "high": 0.0827, "low": 0.0791, "close": 0.0817, "volume": 16159497.3, "close_time": 1748275199999, "quote_volume": 1305940.47326, "trades": 8257, "taker_buy_base": 7590542.3, "taker_buy_quote": 614389.97649 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.0817, "high": 0.0821, "low": 0.0777, "close": 0.0783, "volume": 14935894.3, "close_time": 1748289599999, "quote_volume": 1182221.4174, "trades": 7866, "taker_buy_base": 6086429.3, "taker_buy_quote": 482921.22386 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.0783, "high": 0.0794, "low": 0.078, "close": 0.0788, "volume": 6018855.9, "close_time": 1748303999999, "quote_volume": 473526.81596, "trades": 4282, "taker_buy_base": 3078876.4, "taker_buy_quote": 242495.35721 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0787, "high": 0.0794, "low": 0.0756, "close": 0.0782, "volume": 6960785.7, "close_time": 1748318399999, "quote_volume": 539362.28216, "trades": 3770, "taker_buy_base": 3128117.4, "taker_buy_quote": 242531.15964 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.0782, "high": 0.081, "low": 0.0777, "close": 0.0803, "volume": 9075517.2, "close_time": 1748332799999, "quote_volume": 723165.14933, "trades": 5461, "taker_buy_base": 5217116.5, "taker_buy_quote": 416191.04978 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.0804, "high": 0.0852, "low": 0.0801, "close": 0.0848, "volume": 31614487.8, "close_time": 1748347199999, "quote_volume": 2637393.56364, "trades": 15233, "taker_buy_base": 17355812.4, "taker_buy_quote": 1448607.14069 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.0848, "high": 0.0862, "low": 0.0821, "close": 0.0852, "volume": 25585562.7, "close_time": 1748361599999, "quote_volume": 2155665.13012, "trades": 12921, "taker_buy_base": 12418186.3, "taker_buy_quote": 1047835.2911 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.0853, "high": 0.0872, "low": 0.0843, "close": 0.0861, "volume": 16427848.1, "close_time": 1748375999999, "quote_volume": 1415078.29804, "trades": 8533, "taker_buy_base": 8019213.1, "taker_buy_quote": 690719.21785 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.0861, "high": 0.087, "low": 0.0826, "close": 0.0834, "volume": 14303815.2, "close_time": 1748390399999, "quote_volume": 1214469.62617, "trades": 9863, "taker_buy_base": 6416208.0, "taker_buy_quote": 545916.20636 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.0833, "high": 0.0855, "low": 0.0822, "close": 0.0848, "volume": 12289741.7, "close_time": 1748404799999, "quote_volume": 1033775.40161, "trades": 12539, "taker_buy_base": 7231525.3, "taker_buy_quote": 609139.79866 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0817, "close": 0.0823, "volume": 13980613.4, "close_time": 1748419199999, "quote_volume": 1160468.16496, "trades": 8420, "taker_buy_base": 6937324.4, "taker_buy_quote": 575899.1674 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.0823, "high": 0.0843, "low": 0.0809, "close": 0.0839, "volume": 13090569.4, "close_time": 1748433599999, "quote_volume": 1079491.01991, "trades": 7166, "taker_buy_base": 6473271.9, "taker_buy_quote": 534744.48131 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.084, "high": 0.0871, "low": 0.0813, "close": 0.0826, "volume": 29816921.4, "close_time": 1748447999999, "quote_volume": 2518725.63213, "trades": 19741, "taker_buy_base": 14064365.6, "taker_buy_quote": 1186969.92952 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.0825, "high": 0.0849, "low": 0.0803, "close": 0.0808, "volume": 14467168.2, "close_time": 1748462399999, "quote_volume": 1201152.47449, "trades": 9480, "taker_buy_base": 6701756.5, "taker_buy_quote": 556707.94608 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.0808, "high": 0.0845, "low": 0.0807, "close": 0.0839, "volume": 7942551.6, "close_time": 1748476799999, "quote_volume": 653193.47564, "trades": 4555, "taker_buy_base": 3582657.7, "taker_buy_quote": 294074.97588 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.084, "high": 0.0869, "low": 0.083, "close": 0.085, "volume": 13626889.3, "close_time": 1748491199999, "quote_volume": 1162964.42792, "trades": 8559, "taker_buy_base": 6642102.0, "taker_buy_quote": 566514.18859 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0828, "close": 0.0839, "volume": 13014181.8, "close_time": 1748505599999, "quote_volume": 1090529.97479, "trades": 7264, "taker_buy_base": 5790327.6, "taker_buy_quote": 485140.50928 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.084, "high": 0.0863, "low": 0.0833, "close": 0.0847, "volume": 19327742.9, "close_time": 1748519999999, "quote_volume": 1640719.54616, "trades": 9462, "taker_buy_base": 9402625.3, "taker_buy_quote": 798573.93091 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0818, "close": 0.0828, "volume": 18193760.7, "close_time": 1748534399999, "quote_volume": 1514826.08223, "trades": 8662, "taker_buy_base": 8926635.2, "taker_buy_quote": 743578.86047 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.0828, "high": 0.0834, "low": 0.0806, "close": 0.0812, "volume": 11182646.8, "close_time": 1748548799999, "quote_volume": 918289.01946, "trades": 5384, "taker_buy_base": 5240249.3, "taker_buy_quote": 430534.17827 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.0811, "high": 0.0821, "low": 0.0794, "close": 0.0799, "volume": 9081015.4, "close_time": 1748563199999, "quote_volume": 734304.03362, "trades": 4733, "taker_buy_base": 3396269.4, "taker_buy_quote": 275516.47558 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0732, "close": 0.0763, "volume": 26031162.3, "close_time": 1748577599999, "quote_volume": 1984152.76199, "trades": 11246, "taker_buy_base": 11984210.2, "taker_buy_quote": 912997.59785 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.0763, "high": 0.0776, "low": 0.0748, "close": 0.075, "volume": 14471814.8, "close_time": 1748591999999, "quote_volume": 1101435.01922, "trades": 4851, "taker_buy_base": 7362083.0, "taker_buy_quote": 560188.4769 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.0751, "high": 0.0776, "low": 0.0747, "close": 0.0765, "volume": 15226357.8, "close_time": 1748606399999, "quote_volume": 1161606.94464, "trades": 5620, "taker_buy_base": 7398218.0, "taker_buy_quote": 564598.47322 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.0764, "high": 0.0766, "low": 0.0741, "close": 0.0747, "volume": 15839098.7, "close_time": 1748620799999, "quote_volume": 1191446.96058, "trades": 5832, "taker_buy_base": 7348342.0, "taker_buy_quote": 552962.48089 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.0747, "high": 0.0751, "low": 0.0703, "close": 0.0735, "volume": 23159439.7, "close_time": 1748635199999, "quote_volume": 1666847.21149, "trades": 8209, "taker_buy_base": 11257389.8, "taker_buy_quote": 810645.71817 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.0735, "high": 0.0737, "low": 0.0663, "close": 0.0667, "volume": 15174845.5, "close_time": 1748649599999, "quote_volume": 1051968.62241, "trades": 8983, "taker_buy_base": 7079510.3, "taker_buy_quote": 490685.86158 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0668, "high": 0.0673, "low": 0.0638, "close": 0.0658, "volume": 11140855.8, "close_time": 1748663999999, "quote_volume": 728890.3673, "trades": 9970, "taker_buy_base": 5837666.8, "taker_buy_quote": 382438.54054 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.0658, "high": 0.0691, "low": 0.0652, "close": 0.0687, "volume": 7508421.5, "close_time": 1748678399999, "quote_volume": 507218.00972, "trades": 6187, "taker_buy_base": 4137534.3, "taker_buy_quote": 279865.63494 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0671, "close": 0.0673, "volume": 7794804.0, "close_time": 1748692799999, "quote_volume": 529244.0104, "trades": 5840, "taker_buy_base": 4361498.7, "taker_buy_quote": 296284.1943 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.0672, "high": 0.0701, "low": 0.0668, "close": 0.0689, "volume": 10093186.0, "close_time": 1748707199999, "quote_volume": 693967.20883, "trades": 6042, "taker_buy_base": 4463618.3, "taker_buy_quote": 307913.36418 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.0689, "high": 0.071, "low": 0.0684, "close": 0.0706, "volume": 5095965.9, "close_time": 1748721599999, "quote_volume": 355932.12989, "trades": 3613, "taker_buy_base": 2235671.3, "taker_buy_quote": 156063.52359 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.0706, "high": 0.0715, "low": 0.0703, "close": 0.0706, "volume": 4804969.7, "close_time": 1748735999999, "quote_volume": 341078.7667, "trades": 3227, "taker_buy_base": 2559602.4, "taker_buy_quote": 181675.78391 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0706, "high": 0.0716, "low": 0.0693, "close": 0.0697, "volume": 4840010.1, "close_time": 1748750399999, "quote_volume": 340066.72296, "trades": 3773, "taker_buy_base": 2197874.3, "taker_buy_quote": 154488.54476 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.0696, "high": 0.0706, "low": 0.0691, "close": 0.0693, "volume": 3753259.9, "close_time": 1748764799999, "quote_volume": 262574.98575, "trades": 2948, "taker_buy_base": 1856517.9, "taker_buy_quote": 130027.27624 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.0693, "high": 0.0705, "low": 0.0674, "close": 0.0689, "volume": 7714320.4, "close_time": 1748779199999, "quote_volume": 531025.03549, "trades": 3528, "taker_buy_base": 3655846.3, "taker_buy_quote": 252270.84291 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.069, "high": 0.0714, "low": 0.0681, "close": 0.0702, "volume": 7692333.8, "close_time": 1748793599999, "quote_volume": 538883.52646, "trades": 3963, "taker_buy_base": 3161179.7, "taker_buy_quote": 221416.17632 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.0702, "high": 0.0716, "low": 0.0691, "close": 0.0706, "volume": 10718894.6, "close_time": 1748807999999, "quote_volume": 757062.19729, "trades": 4085, "taker_buy_base": 5554299.3, "taker_buy_quote": 392131.49029 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.0706, "high": 0.0718, "low": 0.0701, "close": 0.0713, "volume": 5922045.1, "close_time": 1748822399999, "quote_volume": 420234.42046, "trades": 2811, "taker_buy_base": 2414638.2, "taker_buy_quote": 171375.95284 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0688, "close": 0.0692, "volume": 5072629.9, "close_time": 1748836799999, "quote_volume": 355839.934, "trades": 2674, "taker_buy_base": 2176904.8, "taker_buy_quote": 152642.30489 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.0691, "high": 0.0702, "low": 0.068, "close": 0.0692, "volume": 6045902.4, "close_time": 1748851199999, "quote_volume": 416723.86474, "trades": 3891, "taker_buy_base": 2295610.5, "taker_buy_quote": 158554.43766 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.0692, "high": 0.0702, "low": 0.0673, "close": 0.0681, "volume": 9226033.0, "close_time": 1748865599999, "quote_volume": 630519.16311, "trades": 3958, "taker_buy_base": 5125014.8, "taker_buy_quote": 350305.46243 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.0681, "high": 0.0704, "low": 0.0675, "close": 0.0696, "volume": 12335245.3, "close_time": 1748879999999, "quote_volume": 847126.11038, "trades": 8813, "taker_buy_base": 7315526.0, "taker_buy_quote": 501497.12337 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.0696, "high": 0.0708, "low": 0.0684, "close": 0.0691, "volume": 9384567.8, "close_time": 1748894399999, "quote_volume": 651634.68133, "trades": 4638, "taker_buy_base": 4752182.7, "taker_buy_quote": 330505.27716 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.069, "high": 0.0728, "low": 0.069, "close": 0.072, "volume": 6121616.8, "close_time": 1748908799999, "quote_volume": 435732.5901, "trades": 3290, "taker_buy_base": 2824606.9, "taker_buy_quote": 201221.57192 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.072, "high": 0.0748, "low": 0.0718, "close": 0.073, "volume": 9291463.9, "close_time": 1748923199999, "quote_volume": 682987.02593, "trades": 4331, "taker_buy_base": 4457169.4, "taker_buy_quote": 327431.50136 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.073, "high": 0.0735, "low": 0.0718, "close": 0.0724, "volume": 6113709.1, "close_time": 1748937599999, "quote_volume": 443853.61761, "trades": 2591, "taker_buy_base": 3494501.2, "taker_buy_quote": 253686.67833 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.0724, "high": 0.0736, "low": 0.0713, "close": 0.0729, "volume": 5205092.0, "close_time": 1748951999999, "quote_volume": 378014.77102, "trades": 2081, "taker_buy_base": 2194813.3, "taker_buy_quote": 159501.76119 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.073, "high": 0.0748, "low": 0.0724, "close": 0.0737, "volume": 11791358.3, "close_time": 1748966399999, "quote_volume": 868690.90466, "trades": 3864, "taker_buy_base": 6284866.5, "taker_buy_quote": 463195.55902 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.0738, "high": 0.0743, "low": 0.0728, "close": 0.0738, "volume": 8319161.3, "close_time": 1748980799999, "quote_volume": 611418.71693, "trades": 3779, "taker_buy_base": 4180006.5, "taker_buy_quote": 307263.91562 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0701, "close": 0.071, "volume": 10989145.3, "close_time": 1748995199999, "quote_volume": 788293.81342, "trades": 5986, "taker_buy_base": 3383174.9, "taker_buy_quote": 243288.33973 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.071, "high": 0.0729, "low": 0.0708, "close": 0.0717, "volume": 4541839.5, "close_time": 1749009599999, "quote_volume": 326537.06425, "trades": 4783, "taker_buy_base": 1975252.5, "taker_buy_quote": 141876.00379 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0701, "close": 0.0705, "volume": 7882116.7, "close_time": 1749023999999, "quote_volume": 560217.67898, "trades": 4627, "taker_buy_base": 3404454.0, "taker_buy_quote": 242189.31857 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.0706, "high": 0.0713, "low": 0.0693, "close": 0.0693, "volume": 6157627.8, "close_time": 1749038399999, "quote_volume": 432637.016, "trades": 3438, "taker_buy_base": 2272654.3, "taker_buy_quote": 159871.29183 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.0694, "high": 0.0707, "low": 0.0685, "close": 0.0706, "volume": 11694356.1, "close_time": 1749052799999, "quote_volume": 812835.35134, "trades": 6169, "taker_buy_base": 5082167.6, "taker_buy_quote": 353492.88654 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0684, "close": 0.0684, "volume": 5465737.0, "close_time": 1749067199999, "quote_volume": 379657.69718, "trades": 2647, "taker_buy_base": 2013424.8, "taker_buy_quote": 139785.50695 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0662, "close": 0.0667, "volume": 7550075.5, "close_time": 1749081599999, "quote_volume": 506281.70341, "trades": 4213, "taker_buy_base": 3716337.0, "taker_buy_quote": 249215.85608 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0667, "high": 0.0677, "low": 0.0664, "close": 0.0671, "volume": 5264689.6, "close_time": 1749095999999, "quote_volume": 353258.76373, "trades": 3203, "taker_buy_base": 2812844.7, "taker_buy_quote": 188845.52641 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.067, "high": 0.0674, "low": 0.0654, "close": 0.0666, "volume": 6240819.6, "close_time": 1749110399999, "quote_volume": 414409.60648, "trades": 3197, "taker_buy_base": 3163770.6, "taker_buy_quote": 210075.7209 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.0666, "high": 0.0669, "low": 0.0652, "close": 0.0658, "volume": 3826235.7, "close_time": 1749124799999, "quote_volume": 252324.88678, "trades": 2412, "taker_buy_base": 1695048.7, "taker_buy_quote": 111805.46447 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.0658, "high": 0.0675, "low": 0.0648, "close": 0.0659, "volume": 8031396.5, "close_time": 1749139199999, "quote_volume": 532552.39617, "trades": 4339, "taker_buy_base": 3242870.5, "taker_buy_quote": 214997.40625 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.066, "high": 0.0661, "low": 0.062, "close": 0.0629, "volume": 13922250.6, "close_time": 1749153599999, "quote_volume": 885514.01345, "trades": 6309, "taker_buy_base": 5835161.3, "taker_buy_quote": 370626.39644 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.063, "high": 0.0633, "low": 0.0595, "close": 0.0608, "volume": 17934383.7, "close_time": 1749167999999, "quote_volume": 1090412.6853, "trades": 6996, "taker_buy_base": 6866791.1, "taker_buy_quote": 418078.51304 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0608, "high": 0.0623, "low": 0.0605, "close": 0.0623, "volume": 3047029.7, "close_time": 1749182399999, "quote_volume": 186638.99899, "trades": 2186, "taker_buy_base": 1615539.3, "taker_buy_quote": 99034.41975 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.0623, "high": 0.063, "low": 0.0619, "close": 0.0623, "volume": 2779173.2, "close_time": 1749196799999, "quote_volume": 173494.22015, "trades": 2333, "taker_buy_base": 1230749.9, "taker_buy_quote": 76888.08844 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.0624, "high": 0.0633, "low": 0.0622, "close": 0.0629, "volume": 5060550.0, "close_time": 1749211199999, "quote_volume": 317961.82255, "trades": 3046, "taker_buy_base": 2982551.9, "taker_buy_quote": 187563.81111 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.0629, "high": 0.0644, "low": 0.0626, "close": 0.0635, "volume": 7051530.3, "close_time": 1749225599999, "quote_volume": 447981.33306, "trades": 4824, "taker_buy_base": 3177296.9, "taker_buy_quote": 202078.29896 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.0636, "high": 0.064, "low": 0.061, "close": 0.0615, "volume": 5206907.5, "close_time": 1749239999999, "quote_volume": 323590.50096, "trades": 3733, "taker_buy_base": 2681404.9, "taker_buy_quote": 166956.38261 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.0615, "high": 0.0628, "low": 0.0614, "close": 0.0617, "volume": 2413312.1, "close_time": 1749254399999, "quote_volume": 149539.09238, "trades": 1933, "taker_buy_base": 1275209.2, "taker_buy_quote": 79047.21697 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0617, "high": 0.0634, "low": 0.0615, "close": 0.0634, "volume": 3587708.3, "close_time": 1749268799999, "quote_volume": 225156.2505, "trades": 2729, "taker_buy_base": 1685756.3, "taker_buy_quote": 105722.1628 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.0634, "high": 0.0647, "low": 0.0629, "close": 0.0642, "volume": 3407949.6, "close_time": 1749283199999, "quote_volume": 217639.86336, "trades": 2131, "taker_buy_base": 1817959.8, "taker_buy_quote": 116105.20769 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.0642, "high": 0.0645, "low": 0.0634, "close": 0.0641, "volume": 4394528.6, "close_time": 1749297599999, "quote_volume": 281050.56495, "trades": 2074, "taker_buy_base": 2336106.4, "taker_buy_quote": 149480.18969 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.064, "high": 0.0647, "low": 0.0636, "close": 0.0641, "volume": 4871202.0, "close_time": 1749311999999, "quote_volume": 312745.54105, "trades": 2507, "taker_buy_base": 2211422.8, "taker_buy_quote": 142187.24057 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.064, "high": 0.0643, "low": 0.0628, "close": 0.0636, "volume": 3949662.0, "close_time": 1749326399999, "quote_volume": 250811.27065, "trades": 2183, "taker_buy_base": 2093169.7, "taker_buy_quote": 132793.82828 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.0636, "high": 0.0646, "low": 0.0636, "close": 0.0643, "volume": 1985797.9, "close_time": 1749340799999, "quote_volume": 127362.62065, "trades": 1589, "taker_buy_base": 1220375.2, "taker_buy_quote": 78298.85115 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0643, "high": 0.0646, "low": 0.0636, "close": 0.0636, "volume": 2256826.6, "close_time": 1749355199999, "quote_volume": 144535.58575, "trades": 1553, "taker_buy_base": 727743.4, "taker_buy_quote": 46614.60229 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0624, "close": 0.0626, "volume": 2656197.8, "close_time": 1749369599999, "quote_volume": 167658.32572, "trades": 2113, "taker_buy_base": 1052306.0, "taker_buy_quote": 66443.59138 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.0625, "high": 0.0636, "low": 0.062, "close": 0.0635, "volume": 5079304.7, "close_time": 1749383999999, "quote_volume": 319010.87114, "trades": 2414, "taker_buy_base": 2326404.2, "taker_buy_quote": 146347.34257 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.0634, "high": 0.0641, "low": 0.0629, "close": 0.0635, "volume": 5997900.4, "close_time": 1749398399999, "quote_volume": 380177.77447, "trades": 3072, "taker_buy_base": 3227721.7, "taker_buy_quote": 204671.29321 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.0635, "high": 0.0646, "low": 0.0634, "close": 0.0644, "volume": 3135667.7, "close_time": 1749412799999, "quote_volume": 201032.44526, "trades": 2074, "taker_buy_base": 1495512.1, "taker_buy_quote": 95931.19145 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.0645, "high": 0.0652, "low": 0.0635, "close": 0.0638, "volume": 4238071.9, "close_time": 1749427199999, "quote_volume": 272908.67444, "trades": 2616, "taker_buy_base": 2111840.8, "taker_buy_quote": 136044.36623 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0638, "high": 0.0643, "low": 0.0628, "close": 0.0633, "volume": 3233965.6, "close_time": 1749441599999, "quote_volume": 204998.39475, "trades": 2311, "taker_buy_base": 1531697.4, "taker_buy_quote": 97137.82452 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.0634, "high": 0.0638, "low": 0.0623, "close": 0.0631, "volume": 3608139.9, "close_time": 1749455999999, "quote_volume": 226887.83343, "trades": 2352, "taker_buy_base": 1724834.8, "taker_buy_quote": 108451.92441 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.0631, "high": 0.0649, "low": 0.0626, "close": 0.0645, "volume": 6534723.5, "close_time": 1749470399999, "quote_volume": 418242.56653, "trades": 3908, "taker_buy_base": 3512693.6, "taker_buy_quote": 224800.84181 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.0645, "high": 0.0652, "low": 0.0635, "close": 0.0646, "volume": 5405037.4, "close_time": 1749484799999, "quote_volume": 348835.86246, "trades": 2939, "taker_buy_base": 2694661.3, "taker_buy_quote": 174040.48877 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.0646, "high": 0.0658, "low": 0.0645, "close": 0.0655, "volume": 7282809.6, "close_time": 1749499199999, "quote_volume": 475166.01801, "trades": 4210, "taker_buy_base": 2671734.0, "taker_buy_quote": 174458.00568 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.0656, "high": 0.0686, "low": 0.0655, "close": 0.0684, "volume": 7431822.9, "close_time": 1749513599999, "quote_volume": 500925.36678, "trades": 4866, "taker_buy_base": 3740229.7, "taker_buy_quote": 252361.75348 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0683, "high": 0.0695, "low": 0.0672, "close": 0.0675, "volume": 5201883.2, "close_time": 1749527999999, "quote_volume": 355084.21559, "trades": 4559, "taker_buy_base": 1994713.7, "taker_buy_quote": 136031.01737 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.0675, "high": 0.0682, "low": 0.0665, "close": 0.0681, "volume": 8037919.9, "close_time": 1749542399999, "quote_volume": 541606.04355, "trades": 4966, "taker_buy_base": 4415882.6, "taker_buy_quote": 297473.45223 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.0682, "high": 0.0704, "low": 0.0673, "close": 0.0703, "volume": 10375669.0, "close_time": 1749556799999, "quote_volume": 714138.81166, "trades": 7053, "taker_buy_base": 4736685.7, "taker_buy_quote": 326455.01032 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.0703, "high": 0.072, "low": 0.0687, "close": 0.0699, "volume": 18398479.0, "close_time": 1749571199999, "quote_volume": 1294580.11355, "trades": 8257, "taker_buy_base": 8073628.2, "taker_buy_quote": 568267.81035 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.0699, "high": 0.0743, "low": 0.069, "close": 0.0734, "volume": 24671692.5, "close_time": 1749585599999, "quote_volume": 1773549.156, "trades": 11242, "taker_buy_base": 13906899.9, "taker_buy_quote": 1001095.59125 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.0735, "high": 0.0741, "low": 0.0722, "close": 0.0738, "volume": 12210885.7, "close_time": 1749599999999, "quote_volume": 894143.78817, "trades": 7289, "taker_buy_base": 5938251.9, "taker_buy_quote": 434800.492 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0712, "close": 0.0722, "volume": 5953750.4, "close_time": 1749614399999, "quote_volume": 430543.07359, "trades": 3849, "taker_buy_base": 2525595.4, "taker_buy_quote": 183092.14066 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.0722, "high": 0.0724, "low": 0.071, "close": 0.0717, "volume": 7743733.0, "close_time": 1749628799999, "quote_volume": 556128.55089, "trades": 5057, "taker_buy_base": 3173474.0, "taker_buy_quote": 228038.92854 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.0718, "high": 0.0723, "low": 0.069, "close": 0.0697, "volume": 7102997.1, "close_time": 1749643199999, "quote_volume": 498492.37215, "trades": 4605, "taker_buy_base": 3153751.1, "taker_buy_quote": 221284.4963 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.0697, "high": 0.0728, "low": 0.0694, "close": 0.0724, "volume": 13881800.9, "close_time": 1749657599999, "quote_volume": 987269.88721, "trades": 7539, "taker_buy_base": 6639005.5, "taker_buy_quote": 471284.76338 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0692, "close": 0.0693, "volume": 7938039.8, "close_time": 1749671999999, "quote_volume": 563439.48112, "trades": 4348, "taker_buy_base": 3239919.7, "taker_buy_quote": 230110.9314 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.0692, "high": 0.0705, "low": 0.0667, "close": 0.0674, "volume": 8721069.7, "close_time": 1749686399999, "quote_volume": 595118.75229, "trades": 5614, "taker_buy_base": 2776451.1, "taker_buy_quote": 189467.75376 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0673, "high": 0.0674, "low": 0.0649, "close": 0.0651, "volume": 4465135.4, "close_time": 1749700799999, "quote_volume": 295426.74038, "trades": 3557, "taker_buy_base": 2002255.2, "taker_buy_quote": 132462.11828 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.0651, "high": 0.0659, "low": 0.0646, "close": 0.0648, "volume": 5475620.6, "close_time": 1749715199999, "quote_volume": 357568.22804, "trades": 3616, "taker_buy_base": 2709282.5, "taker_buy_quote": 176968.35528 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.0647, "high": 0.0652, "low": 0.0635, "close": 0.0637, "volume": 5950470.3, "close_time": 1749729599999, "quote_volume": 382566.82617, "trades": 4557, "taker_buy_base": 3375994.4, "taker_buy_quote": 217155.41077 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.0637, "high": 0.0658, "low": 0.0632, "close": 0.0639, "volume": 10837579.8, "close_time": 1749743999999, "quote_volume": 701610.76515, "trades": 7315, "taker_buy_base": 6671040.9, "taker_buy_quote": 432372.88357 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.0638, "high": 0.0657, "low": 0.0623, "close": 0.0628, "volume": 11139505.9, "close_time": 1749758399999, "quote_volume": 714900.01664, "trades": 6104, "taker_buy_base": 4947777.0, "taker_buy_quote": 318206.91564 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0605, "close": 0.061, "volume": 9301588.1, "close_time": 1749772799999, "quote_volume": 570865.69579, "trades": 4966, "taker_buy_base": 4649002.2, "taker_buy_quote": 285599.76955 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.061, "high": 0.061, "low": 0.0546, "close": 0.0572, "volume": 30627152.0, "close_time": 1749787199999, "quote_volume": 1736403.2607, "trades": 14596, "taker_buy_base": 14218615.9, "taker_buy_quote": 806165.46398 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.0572, "high": 0.0574, "low": 0.0558, "close": 0.0566, "volume": 13321594.7, "close_time": 1749801599999, "quote_volume": 753704.1064, "trades": 6803, "taker_buy_base": 6911341.8, "taker_buy_quote": 391306.33541 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.0566, "high": 0.0576, "low": 0.0556, "close": 0.0568, "volume": 8850813.3, "close_time": 1749815999999, "quote_volume": 501277.3355, "trades": 5391, "taker_buy_base": 4614013.8, "taker_buy_quote": 261591.51182 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.0568, "high": 0.0586, "low": 0.0562, "close": 0.058, "volume": 9368057.5, "close_time": 1749830399999, "quote_volume": 536588.26547, "trades": 5952, "taker_buy_base": 5075811.5, "taker_buy_quote": 290541.823 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.058, "high": 0.0593, "low": 0.0569, "close": 0.0579, "volume": 11214071.9, "close_time": 1749844799999, "quote_volume": 649132.44395, "trades": 5444, "taker_buy_base": 5606114.7, "taker_buy_quote": 324983.07133 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.0579, "high": 0.0591, "low": 0.0577, "close": 0.0588, "volume": 7327953.3, "close_time": 1749859199999, "quote_volume": 428212.45103, "trades": 3501, "taker_buy_base": 4205039.8, "taker_buy_quote": 245681.00209 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0587, "high": 0.059, "low": 0.0578, "close": 0.0587, "volume": 6294953.2, "close_time": 1749873599999, "quote_volume": 367679.30003, "trades": 2785, "taker_buy_base": 2772586.9, "taker_buy_quote": 162131.57599 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.0587, "high": 0.0593, "low": 0.0577, "close": 0.0583, "volume": 3985349.3, "close_time": 1749887999999, "quote_volume": 233196.49527, "trades": 1672, "taker_buy_base": 1672166.6, "taker_buy_quote": 98109.49505 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0575, "close": 0.0582, "volume": 2680911.1, "close_time": 1749902399999, "quote_volume": 155284.95212, "trades": 1629, "taker_buy_base": 1202333.9, "taker_buy_quote": 69689.42241 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.0582, "high": 0.0587, "low": 0.0569, "close": 0.0573, "volume": 2447614.1, "close_time": 1749916799999, "quote_volume": 141733.12393, "trades": 1682, "taker_buy_base": 1152111.2, "taker_buy_quote": 66738.18187 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.0573, "high": 0.0576, "low": 0.056, "close": 0.0565, "volume": 5934380.1, "close_time": 1749931199999, "quote_volume": 336648.69444, "trades": 3725, "taker_buy_base": 2673387.2, "taker_buy_quote": 151819.57394 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.0565, "high": 0.0578, "low": 0.0558, "close": 0.0576, "volume": 5053366.5, "close_time": 1749945599999, "quote_volume": 288424.96618, "trades": 3364, "taker_buy_base": 2534749.5, "taker_buy_quote": 144871.74147 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0576, "high": 0.0581, "low": 0.0573, "close": 0.0576, "volume": 1527378.3, "close_time": 1749959999999, "quote_volume": 88067.99828, "trades": 1231, "taker_buy_base": 851384.3, "taker_buy_quote": 49073.90285 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.0575, "high": 0.0583, "low": 0.0571, "close": 0.0574, "volume": 1960107.7, "close_time": 1749974399999, "quote_volume": 112897.16779, "trades": 1373, "taker_buy_base": 1042168.2, "taker_buy_quote": 60003.48724 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.0573, "high": 0.0577, "low": 0.0567, "close": 0.0576, "volume": 2359017.5, "close_time": 1749988799999, "quote_volume": 135006.64265, "trades": 1906, "taker_buy_base": 962771.9, "taker_buy_quote": 55104.01567 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.0576, "high": 0.0588, "low": 0.0568, "close": 0.0578, "volume": 7779150.7, "close_time": 1750003199999, "quote_volume": 449693.67001, "trades": 3691, "taker_buy_base": 4291996.5, "taker_buy_quote": 248804.15124 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.0579, "high": 0.0583, "low": 0.0574, "close": 0.0576, "volume": 4449799.5, "close_time": 1750017599999, "quote_volume": 257955.4617, "trades": 2147, "taker_buy_base": 2221860.1, "taker_buy_quote": 128944.19974 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.0576, "high": 0.0582, "low": 0.0565, "close": 0.058, "volume": 6110098.0, "close_time": 1750031999999, "quote_volume": 350806.91051, "trades": 3030, "taker_buy_base": 2678883.6, "taker_buy_quote": 154099.80644 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.058, "high": 0.0587, "low": 0.0569, "close": 0.0582, "volume": 6782387.2, "close_time": 1750046399999, "quote_volume": 394303.64142, "trades": 2294, "taker_buy_base": 3731672.2, "taker_buy_quote": 217008.1535 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.0581, "high": 0.0606, "low": 0.0581, "close": 0.0605, "volume": 7716341.8, "close_time": 1750060799999, "quote_volume": 458608.56964, "trades": 3454, "taker_buy_base": 4299421.2, "taker_buy_quote": 255505.71126 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.0605, "high": 0.0661, "low": 0.0602, "close": 0.0616, "volume": 62903840.2, "close_time": 1750075199999, "quote_volume": 3970253.49185, "trades": 22542, "taker_buy_base": 32264942.1, "taker_buy_quote": 2039485.91015 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.0616, "high": 0.062, "low": 0.0607, "close": 0.0609, "volume": 14368730.3, "close_time": 1750089599999, "quote_volume": 879746.47939, "trades": 7129, "taker_buy_base": 6073486.4, "taker_buy_quote": 372086.78937 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.0609, "high": 0.0616, "low": 0.0605, "close": 0.0612, "volume": 8636714.3, "close_time": 1750103999999, "quote_volume": 526939.55478, "trades": 6356, "taker_buy_base": 2937053.9, "taker_buy_quote": 179325.6057 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.0612, "high": 0.0617, "low": 0.0565, "close": 0.0567, "volume": 25265314.6, "close_time": 1750118399999, "quote_volume": 1494515.75805, "trades": 16347, "taker_buy_base": 8276789.0, "taker_buy_quote": 488895.30439 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0567, "high": 0.0577, "low": 0.0553, "close": 0.0572, "volume": 16502138.5, "close_time": 1750132799999, "quote_volume": 933163.23443, "trades": 10195, "taker_buy_base": 7400447.2, "taker_buy_quote": 419056.97023 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.0572, "high": 0.0573, "low": 0.0563, "close": 0.0565, "volume": 7707139.2, "close_time": 1750147199999, "quote_volume": 437928.57085, "trades": 4556, "taker_buy_base": 4029736.7, "taker_buy_quote": 229033.37488 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.0565, "high": 0.057, "low": 0.0556, "close": 0.0559, "volume": 12410531.1, "close_time": 1750161599999, "quote_volume": 696692.7467, "trades": 5387, "taker_buy_base": 6550233.2, "taker_buy_quote": 368006.06346 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.0559, "high": 0.0568, "low": 0.054, "close": 0.0546, "volume": 12115751.3, "close_time": 1750175999999, "quote_volume": 671748.76564, "trades": 5754, "taker_buy_base": 5849885.1, "taker_buy_quote": 324550.16506 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.0546, "high": 0.0556, "low": 0.0526, "close": 0.055, "volume": 18035750.4, "close_time": 1750190399999, "quote_volume": 971271.93126, "trades": 7995, "taker_buy_base": 8784468.4, "taker_buy_quote": 474007.70491 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.055, "high": 0.0552, "low": 0.0531, "close": 0.0538, "volume": 7203672.4, "close_time": 1750204799999, "quote_volume": 389380.79134, "trades": 3834, "taker_buy_base": 3470768.1, "taker_buy_quote": 187445.92022 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0538, "high": 0.0548, "low": 0.0536, "close": 0.0546, "volume": 3702534.0, "close_time": 1750219199999, "quote_volume": 200781.8798, "trades": 2853, "taker_buy_base": 2169830.3, "taker_buy_quote": 117584.42813 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.0547, "high": 0.0553, "low": 0.0543, "close": 0.0547, "volume": 2399414.0, "close_time": 1750233599999, "quote_volume": 131595.13422, "trades": 1890, "taker_buy_base": 1299732.8, "taker_buy_quote": 71286.15602 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.0547, "high": 0.0551, "low": 0.0524, "close": 0.0533, "volume": 7574264.1, "close_time": 1750247999999, "quote_volume": 405446.63669, "trades": 3301, "taker_buy_base": 3785107.8, "taker_buy_quote": 202537.68175 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.0533, "high": 0.0538, "low": 0.0512, "close": 0.053, "volume": 10000008.7, "close_time": 1750262399999, "quote_volume": 525749.72899, "trades": 4716, "taker_buy_base": 4694400.2, "taker_buy_quote": 247014.31646 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.053, "high": 0.0538, "low": 0.0523, "close": 0.0531, "volume": 7840340.9, "close_time": 1750276799999, "quote_volume": 416112.41289, "trades": 4639, "taker_buy_base": 4565392.4, "taker_buy_quote": 242342.09039 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.053, "high": 0.0551, "low": 0.0529, "close": 0.0549, "volume": 5350765.3, "close_time": 1750291199999, "quote_volume": 291476.55375, "trades": 2965, "taker_buy_base": 2978226.6, "taker_buy_quote": 162191.08574 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0549, "high": 0.0562, "low": 0.0543, "close": 0.0546, "volume": 9372125.5, "close_time": 1750305599999, "quote_volume": 516444.7984, "trades": 4377, "taker_buy_base": 4780115.6, "taker_buy_quote": 263760.68038 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0538, "close": 0.0538, "volume": 4229511.1, "close_time": 1750319999999, "quote_volume": 229255.96558, "trades": 2898, "taker_buy_base": 2184187.0, "taker_buy_quote": 118477.93421 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.0539, "high": 0.0549, "low": 0.0534, "close": 0.0541, "volume": 6684937.3, "close_time": 1750334399999, "quote_volume": 361852.59282, "trades": 3475, "taker_buy_base": 3295671.0, "taker_buy_quote": 178531.69232 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0532, "close": 0.0534, "volume": 5878343.8, "close_time": 1750348799999, "quote_volume": 315967.26039, "trades": 3133, "taker_buy_base": 2883929.1, "taker_buy_quote": 155103.02284 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.0534, "high": 0.054, "low": 0.0525, "close": 0.0532, "volume": 4945230.8, "close_time": 1750363199999, "quote_volume": 263719.6054, "trades": 3198, "taker_buy_base": 2342852.8, "taker_buy_quote": 125147.32479 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.0532, "high": 0.0542, "low": 0.053, "close": 0.0535, "volume": 3458854.5, "close_time": 1750377599999, "quote_volume": 185086.09654, "trades": 3187, "taker_buy_base": 1472465.9, "taker_buy_quote": 78856.94625 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0536, "high": 0.0541, "low": 0.0527, "close": 0.0531, "volume": 7292711.7, "close_time": 1750391999999, "quote_volume": 388128.47, "trades": 6203, "taker_buy_base": 2915403.2, "taker_buy_quote": 155100.39023 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.0531, "high": 0.0539, "low": 0.0519, "close": 0.0538, "volume": 9030355.4, "close_time": 1750406399999, "quote_volume": 477098.00282, "trades": 5775, "taker_buy_base": 3674776.8, "taker_buy_quote": 194376.09039 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.0538, "high": 0.0543, "low": 0.0533, "close": 0.0539, "volume": 6097961.1, "close_time": 1750420799999, "quote_volume": 328116.47623, "trades": 3848, "taker_buy_base": 2573445.2, "taker_buy_quote": 138598.18867 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.0539, "high": 0.0543, "low": 0.0516, "close": 0.0518, "volume": 9769275.9, "close_time": 1750435199999, "quote_volume": 515961.58529, "trades": 5279, "taker_buy_base": 4538821.9, "taker_buy_quote": 239311.04981 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.0518, "high": 0.0519, "low": 0.049, "close": 0.0501, "volume": 29416872.5, "close_time": 1750449599999, "quote_volume": 1476030.33941, "trades": 11578, "taker_buy_base": 14327156.3, "taker_buy_quote": 718714.19273 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.0501, "high": 0.0512, "low": 0.0495, "close": 0.05, "volume": 7368305.5, "close_time": 1750463999999, "quote_volume": 370004.16363, "trades": 4015, "taker_buy_base": 3744113.1, "taker_buy_quote": 188038.31053 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0501, "high": 0.051, "low": 0.05, "close": 0.0504, "volume": 5921016.2, "close_time": 1750478399999, "quote_volume": 298768.9507, "trades": 2723, "taker_buy_base": 3136733.9, "taker_buy_quote": 158400.52813 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.0504, "high": 0.0507, "low": 0.0501, "close": 0.0505, "volume": 4304623.9, "close_time": 1750492799999, "quote_volume": 217206.16991, "trades": 1943, "taker_buy_base": 1874411.9, "taker_buy_quote": 94624.29585 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.0505, "high": 0.0508, "low": 0.0501, "close": 0.0501, "volume": 4578651.9, "close_time": 1750507199999, "quote_volume": 230757.45607, "trades": 2470, "taker_buy_base": 1543616.2, "taker_buy_quote": 77839.40216 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.0501, "high": 0.0504, "low": 0.0482, "close": 0.0489, "volume": 10145597.2, "close_time": 1750521599999, "quote_volume": 497590.95256, "trades": 3447, "taker_buy_base": 5225403.6, "taker_buy_quote": 256030.55995 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.0488, "high": 0.0491, "low": 0.047, "close": 0.047, "volume": 9509130.7, "close_time": 1750535999999, "quote_volume": 456785.99372, "trades": 3247, "taker_buy_base": 4558996.3, "taker_buy_quote": 219037.24076 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.047, "high": 0.048, "low": 0.045, "close": 0.0468, "volume": 21469963.3, "close_time": 1750550399999, "quote_volume": 995964.9343, "trades": 6512, "taker_buy_base": 10545152.4, "taker_buy_quote": 489460.05676 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0468, "high": 0.0478, "low": 0.0458, "close": 0.0462, "volume": 13324443.6, "close_time": 1750564799999, "quote_volume": 621942.60661, "trades": 4519, "taker_buy_base": 7433831.3, "taker_buy_quote": 347032.84049 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.0462, "high": 0.0471, "low": 0.0461, "close": 0.0468, "volume": 6259349.9, "close_time": 1750579199999, "quote_volume": 292345.87555, "trades": 2424, "taker_buy_base": 3408339.2, "taker_buy_quote": 159284.63305 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0456, "close": 0.0463, "volume": 8348441.7, "close_time": 1750593599999, "quote_volume": 385756.87798, "trades": 3095, "taker_buy_base": 3851006.0, "taker_buy_quote": 177964.18887 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.0463, "high": 0.0466, "low": 0.0437, "close": 0.0445, "volume": 34806290.3, "close_time": 1750607999999, "quote_volume": 1559495.11825, "trades": 8463, "taker_buy_base": 16773621.6, "taker_buy_quote": 751681.31447 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.0446, "high": 0.0451, "low": 0.0436, "close": 0.0439, "volume": 18043310.6, "close_time": 1750622399999, "quote_volume": 800163.0103, "trades": 3833, "taker_buy_base": 9242121.1, "taker_buy_quote": 409908.91277 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.0439, "high": 0.0454, "low": 0.0425, "close": 0.0451, "volume": 24573873.2, "close_time": 1750636799999, "quote_volume": 1080058.27208, "trades": 6237, "taker_buy_base": 13725835.4, "taker_buy_quote": 603630.31004 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0452, "high": 0.0459, "low": 0.045, "close": 0.0455, "volume": 9216107.8, "close_time": 1750651199999, "quote_volume": 419153.70529, "trades": 2052, "taker_buy_base": 4661897.6, "taker_buy_quote": 212127.44135 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.0454, "high": 0.0471, "low": 0.0454, "close": 0.0468, "volume": 15583061.5, "close_time": 1750665599999, "quote_volume": 723328.31935, "trades": 3965, "taker_buy_base": 6853025.3, "taker_buy_quote": 318151.27288 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.0468, "high": 0.047, "low": 0.0459, "close": 0.0464, "volume": 8201087.4, "close_time": 1750679999999, "quote_volume": 381239.98973, "trades": 2146, "taker_buy_base": 3902531.5, "taker_buy_quote": 181397.57931 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.0464, "high": 0.0484, "low": 0.0462, "close": 0.0469, "volume": 15687855.2, "close_time": 1750694399999, "quote_volume": 745956.67873, "trades": 4839, "taker_buy_base": 7688093.6, "taker_buy_quote": 365574.21567 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.0468, "high": 0.049, "low": 0.0454, "close": 0.0487, "volume": 22849802.7, "close_time": 1750708799999, "quote_volume": 1078031.7796, "trades": 6700, "taker_buy_base": 11818910.8, "taker_buy_quote": 559156.01436 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.0487, "high": 0.052, "low": 0.0486, "close": 0.0518, "volume": 23802088.8, "close_time": 1750723199999, "quote_volume": 1211487.4978, "trades": 6869, "taker_buy_base": 12383259.5, "taker_buy_quote": 630000.11103 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0518, "high": 0.0523, "low": 0.0514, "close": 0.0516, "volume": 10850226.4, "close_time": 1750737599999, "quote_volume": 561908.12226, "trades": 3202, "taker_buy_base": 4973789.8, "taker_buy_quote": 257742.09935 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.0517, "high": 0.0535, "low": 0.0514, "close": 0.0521, "volume": 12017971.2, "close_time": 1750751999999, "quote_volume": 632658.82535, "trades": 3192, "taker_buy_base": 7101685.0, "taker_buy_quote": 373553.82103 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.0522, "high": 0.0528, "low": 0.0513, "close": 0.0517, "volume": 14125130.9, "close_time": 1750766399999, "quote_volume": 734338.48644, "trades": 3728, "taker_buy_base": 7733034.9, "taker_buy_quote": 402312.68212 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.0517, "high": 0.0525, "low": 0.0514, "close": 0.0518, "volume": 12304425.9, "close_time": 1750780799999, "quote_volume": 638389.18799, "trades": 4766, "taker_buy_base": 6276960.0, "taker_buy_quote": 325658.05775 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.0518, "high": 0.0527, "low": 0.0507, "close": 0.0512, "volume": 16501141.4, "close_time": 1750795199999, "quote_volume": 856227.88709, "trades": 5077, "taker_buy_base": 8516211.1, "taker_buy_quote": 441753.60267 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.0511, "high": 0.052, "low": 0.051, "close": 0.052, "volume": 5115356.2, "close_time": 1750809599999, "quote_volume": 263195.2545, "trades": 2135, "taker_buy_base": 2416518.4, "taker_buy_quote": 124371.63775 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0519, "high": 0.0523, "low": 0.0514, "close": 0.052, "volume": 6292492.7, "close_time": 1750823999999, "quote_volume": 326407.36314, "trades": 2218, "taker_buy_base": 2775877.4, "taker_buy_quote": 144019.65938 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.0519, "high": 0.0521, "low": 0.0511, "close": 0.0513, "volume": 6095127.4, "close_time": 1750838399999, "quote_volume": 313771.04074, "trades": 1969, "taker_buy_base": 2710844.7, "taker_buy_quote": 139662.98674 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.0514, "high": 0.0514, "low": 0.0504, "close": 0.0514, "volume": 8113341.7, "close_time": 1750852799999, "quote_volume": 412382.17399, "trades": 2447, "taker_buy_base": 3855978.2, "taker_buy_quote": 196041.1838 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.0513, "high": 0.0521, "low": 0.0499, "close": 0.05, "volume": 13069947.3, "close_time": 1750867199999, "quote_volume": 667561.64058, "trades": 4106, "taker_buy_base": 6603110.3, "taker_buy_quote": 337601.5975 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.0499, "high": 0.0504, "low": 0.0493, "close": 0.0498, "volume": 8714514.8, "close_time": 1750881599999, "quote_volume": 433843.9513, "trades": 3293, "taker_buy_base": 4450347.7, "taker_buy_quote": 221606.6633 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.0498, "high": 0.0504, "low": 0.0491, "close": 0.0494, "volume": 4294695.3, "close_time": 1750895999999, "quote_volume": 213223.1867, "trades": 1825, "taker_buy_base": 2159070.9, "taker_buy_quote": 107289.14742 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0494, "high": 0.0516, "low": 0.0492, "close": 0.0506, "volume": 6213436.7, "close_time": 1750910399999, "quote_volume": 312014.93401, "trades": 2575, "taker_buy_base": 3592814.2, "taker_buy_quote": 180618.71574 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.0507, "high": 0.0512, "low": 0.0496, "close": 0.0507, "volume": 6007100.6, "close_time": 1750924799999, "quote_volume": 302443.08251, "trades": 2210, "taker_buy_base": 3751325.7, "taker_buy_quote": 188984.11188 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.0507, "high": 0.0512, "low": 0.0494, "close": 0.0496, "volume": 9685672.5, "close_time": 1750939199999, "quote_volume": 483774.80876, "trades": 3347, "taker_buy_base": 4213440.1, "taker_buy_quote": 210533.98549 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.0495, "high": 0.0496, "low": 0.0477, "close": 0.0488, "volume": 13064930.9, "close_time": 1750953599999, "quote_volume": 635132.08686, "trades": 4682, "taker_buy_base": 6089080.6, "taker_buy_quote": 295985.74507 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.0488, "high": 0.0489, "low": 0.0479, "close": 0.0485, "volume": 7269143.7, "close_time": 1750967999999, "quote_volume": 352171.62964, "trades": 2943, "taker_buy_base": 3638012.3, "taker_buy_quote": 176363.12469 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.0485, "high": 0.0498, "low": 0.0482, "close": 0.0483, "volume": 5437015.7, "close_time": 1750982399999, "quote_volume": 266093.45751, "trades": 2086, "taker_buy_base": 2768650.0, "taker_buy_quote": 135353.89321 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0484, "high": 0.0493, "low": 0.0475, "close": 0.0491, "volume": 5486620.8, "close_time": 1750996799999, "quote_volume": 265754.47765, "trades": 1722, "taker_buy_base": 2593684.3, "taker_buy_quote": 125951.08523 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.0491, "high": 0.0497, "low": 0.0482, "close": 0.0484, "volume": 5046227.9, "close_time": 1751011199999, "quote_volume": 246994.91473, "trades": 2338, "taker_buy_base": 2342071.5, "taker_buy_quote": 114504.35175 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.0484, "high": 0.0493, "low": 0.0481, "close": 0.0485, "volume": 6865932.4, "close_time": 1751025599999, "quote_volume": 334269.40866, "trades": 2401, "taker_buy_base": 2862226.7, "taker_buy_quote": 139312.26678 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.0485, "high": 0.0491, "low": 0.0479, "close": 0.0489, "volume": 6418326.2, "close_time": 1751039999999, "quote_volume": 310503.8241, "trades": 2847, "taker_buy_base": 3859274.5, "taker_buy_quote": 186840.22309 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.0489, "high": 0.0496, "low": 0.0476, "close": 0.0479, "volume": 7886301.2, "close_time": 1751054399999, "quote_volume": 383046.39068, "trades": 2639, "taker_buy_base": 3878489.3, "taker_buy_quote": 188419.54924 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.0478, "high": 0.0491, "low": 0.0478, "close": 0.0489, "volume": 4141380.5, "close_time": 1751068799999, "quote_volume": 200727.26814, "trades": 1524, "taker_buy_base": 2450617.6, "taker_buy_quote": 118708.07792 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.049, "high": 0.0492, "low": 0.0486, "close": 0.0487, "volume": 2962003.7, "close_time": 1751083199999, "quote_volume": 144828.59112, "trades": 944, "taker_buy_base": 1267860.1, "taker_buy_quote": 61979.88382 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.0488, "high": 0.0493, "low": 0.0483, "close": 0.0492, "volume": 4007213.5, "close_time": 1751097599999, "quote_volume": 195541.81137, "trades": 1498, "taker_buy_base": 1983898.5, "taker_buy_quote": 96796.40664 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.0493, "high": 0.0496, "low": 0.0486, "close": 0.0494, "volume": 5656622.3, "close_time": 1751111999999, "quote_volume": 278303.09783, "trades": 1546, "taker_buy_base": 2553547.3, "taker_buy_quote": 125599.63799 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.0494, "high": 0.0501, "low": 0.0491, "close": 0.0501, "volume": 5295167.3, "close_time": 1751126399999, "quote_volume": 262501.19998, "trades": 1989, "taker_buy_base": 2908290.6, "taker_buy_quote": 144167.89575 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.0501, "high": 0.0513, "low": 0.0496, "close": 0.0507, "volume": 6301561.9, "close_time": 1751140799999, "quote_volume": 318229.53986, "trades": 2062, "taker_buy_base": 3488609.1, "taker_buy_quote": 176157.14858 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.0508, "high": 0.0518, "low": 0.0505, "close": 0.0512, "volume": 6125404.1, "close_time": 1751155199999, "quote_volume": 313411.32427, "trades": 1815, "taker_buy_base": 2974467.4, "taker_buy_quote": 152242.21453 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0513, "high": 0.0515, "low": 0.0504, "close": 0.0505, "volume": 4041042.6, "close_time": 1751169599999, "quote_volume": 206118.86119, "trades": 1634, "taker_buy_base": 1772737.4, "taker_buy_quote": 90516.25087 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.0505, "high": 0.0516, "low": 0.0505, "close": 0.0516, "volume": 4854454.2, "close_time": 1751183999999, "quote_volume": 248200.15184, "trades": 1704, "taker_buy_base": 2653850.7, "taker_buy_quote": 135739.01246 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.0515, "high": 0.0522, "low": 0.0513, "close": 0.0514, "volume": 9569726.7, "close_time": 1751198399999, "quote_volume": 494803.01757, "trades": 3293, "taker_buy_base": 4868536.3, "taker_buy_quote": 251714.60071 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.0514, "high": 0.0517, "low": 0.0503, "close": 0.0505, "volume": 8146907.2, "close_time": 1751212799999, "quote_volume": 414380.41271, "trades": 2293, "taker_buy_base": 3592008.5, "taker_buy_quote": 182733.79246 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.0506, "high": 0.0517, "low": 0.0503, "close": 0.0517, "volume": 11504386.4, "close_time": 1751227199999, "quote_volume": 584789.47296, "trades": 3261, "taker_buy_base": 5818234.4, "taker_buy_quote": 296113.91048 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.0517, "high": 0.0551, "low": 0.051, "close": 0.0543, "volume": 13476617.5, "close_time": 1751241599999, "quote_volume": 721587.24669, "trades": 5502, "taker_buy_base": 6834917.8, "taker_buy_quote": 365453.96174 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0543, "high": 0.0548, "low": 0.0525, "close": 0.0529, "volume": 8452285.4, "close_time": 1751255999999, "quote_volume": 453809.83542, "trades": 3684, "taker_buy_base": 3559702.1, "taker_buy_quote": 191113.08462 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.0528, "high": 0.0535, "low": 0.0522, "close": 0.0532, "volume": 8731738.6, "close_time": 1751270399999, "quote_volume": 461815.74653, "trades": 3450, "taker_buy_base": 5161891.7, "taker_buy_quote": 273090.42096 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0519, "close": 0.052, "volume": 5365143.1, "close_time": 1751284799999, "quote_volume": 281336.99076, "trades": 2131, "taker_buy_base": 2961251.4, "taker_buy_quote": 155352.1203 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.052, "high": 0.0523, "low": 0.0503, "close": 0.0513, "volume": 12831170.1, "close_time": 1751299199999, "quote_volume": 657022.49542, "trades": 4375, "taker_buy_base": 5958970.2, "taker_buy_quote": 305044.53586 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.0513, "high": 0.0526, "low": 0.0511, "close": 0.0524, "volume": 10299316.1, "close_time": 1751313599999, "quote_volume": 534562.05293, "trades": 3711, "taker_buy_base": 5077795.8, "taker_buy_quote": 263623.22983 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.0523, "high": 0.0528, "low": 0.0514, "close": 0.0516, "volume": 4175513.7, "close_time": 1751327999999, "quote_volume": 217401.14864, "trades": 1790, "taker_buy_base": 2295968.7, "taker_buy_quote": 119570.84806 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0517, "high": 0.0519, "low": 0.0501, "close": 0.0504, "volume": 7142125.0, "close_time": 1751342399999, "quote_volume": 362859.55057, "trades": 2202, "taker_buy_base": 3213775.7, "taker_buy_quote": 163342.52822 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.0504, "high": 0.0504, "low": 0.049, "close": 0.0499, "volume": 7171383.6, "close_time": 1751356799999, "quote_volume": 356154.1138, "trades": 2381, "taker_buy_base": 3273799.9, "taker_buy_quote": 162630.32877 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.0499, "high": 0.0506, "low": 0.049, "close": 0.0492, "volume": 8103243.6, "close_time": 1751371199999, "quote_volume": 403760.92987, "trades": 2743, "taker_buy_base": 3547940.5, "taker_buy_quote": 176893.87136 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.0492, "high": 0.0502, "low": 0.0488, "close": 0.0494, "volume": 8780373.5, "close_time": 1751385599999, "quote_volume": 433647.09777, "trades": 3357, "taker_buy_base": 4845354.3, "taker_buy_quote": 239489.39109 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.0494, "high": 0.0497, "low": 0.0478, "close": 0.0483, "volume": 6771113.2, "close_time": 1751399999999, "quote_volume": 328657.74481, "trades": 2982, "taker_buy_base": 3440093.7, "taker_buy_quote": 166996.45441 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.0483, "high": 0.0491, "low": 0.0479, "close": 0.0484, "volume": 4595165.8, "close_time": 1751414399999, "quote_volume": 223024.71944, "trades": 1974, "taker_buy_base": 2240262.3, "taker_buy_quote": 108803.75305 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0485, "high": 0.0489, "low": 0.0477, "close": 0.0483, "volume": 8594276.2, "close_time": 1751428799999, "quote_volume": 416068.15172, "trades": 4010, "taker_buy_base": 4979565.2, "taker_buy_quote": 241173.30897 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.0483, "high": 0.05, "low": 0.048, "close": 0.0498, "volume": 7360811.2, "close_time": 1751443199999, "quote_volume": 363639.2782, "trades": 3295, "taker_buy_base": 4524989.3, "taker_buy_quote": 223564.44024 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.0499, "high": 0.0501, "low": 0.0494, "close": 0.0495, "volume": 6213120.2, "close_time": 1751457599999, "quote_volume": 309499.32851, "trades": 2870, "taker_buy_base": 2700109.0, "taker_buy_quote": 134547.94863 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.0496, "high": 0.0509, "low": 0.0491, "close": 0.0509, "volume": 10257523.4, "close_time": 1751471999999, "quote_volume": 511713.29986, "trades": 4325, "taker_buy_base": 5342141.1, "taker_buy_quote": 266529.68921 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.0509, "high": 0.0535, "low": 0.0508, "close": 0.0534, "volume": 19687899.3, "close_time": 1751486399999, "quote_volume": 1032776.03822, "trades": 7461, "taker_buy_base": 9551173.6, "taker_buy_quote": 501045.11429 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.0534, "high": 0.0545, "low": 0.0529, "close": 0.053, "volume": 12191120.0, "close_time": 1751500799999, "quote_volume": 652936.57847, "trades": 5171, "taker_buy_base": 5911457.1, "taker_buy_quote": 316726.38045 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0531, "high": 0.054, "low": 0.053, "close": 0.0533, "volume": 7869140.2, "close_time": 1751515199999, "quote_volume": 420704.83773, "trades": 3587, "taker_buy_base": 4165469.0, "taker_buy_quote": 222769.80949 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.0532, "high": 0.055, "low": 0.0532, "close": 0.0545, "volume": 11483971.3, "close_time": 1751529599999, "quote_volume": 623092.83275, "trades": 4704, "taker_buy_base": 5599834.3, "taker_buy_quote": 303813.96416 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0538, "close": 0.054, "volume": 9308270.5, "close_time": 1751543999999, "quote_volume": 505468.51984, "trades": 3675, "taker_buy_base": 4727842.7, "taker_buy_quote": 256859.07873 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.054, "high": 0.0548, "low": 0.052, "close": 0.0522, "volume": 16427342.1, "close_time": 1751558399999, "quote_volume": 881976.84635, "trades": 5481, "taker_buy_base": 8311692.2, "taker_buy_quote": 446789.85305 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.0522, "high": 0.0537, "low": 0.0522, "close": 0.0536, "volume": 6688637.3, "close_time": 1751572799999, "quote_volume": 352874.29694, "trades": 2602, "taker_buy_base": 3645054.5, "taker_buy_quote": 192289.43011 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.0536, "high": 0.0543, "low": 0.0534, "close": 0.0537, "volume": 5920158.0, "close_time": 1751587199999, "quote_volume": 318983.97672, "trades": 2566, "taker_buy_base": 3234765.2, "taker_buy_quote": 174314.72684 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0537, "high": 0.0542, "low": 0.0525, "close": 0.0529, "volume": 7518651.6, "close_time": 1751601599999, "quote_volume": 401888.31026, "trades": 3091, "taker_buy_base": 3720277.4, "taker_buy_quote": 199155.597 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.0529, "high": 0.0531, "low": 0.0505, "close": 0.0506, "volume": 10600706.8, "close_time": 1751615999999, "quote_volume": 548654.00651, "trades": 3740, "taker_buy_base": 4806872.2, "taker_buy_quote": 249110.2756 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.0506, "high": 0.0514, "low": 0.0503, "close": 0.0505, "volume": 6880056.9, "close_time": 1751630399999, "quote_volume": 349222.55848, "trades": 2888, "taker_buy_base": 3143771.3, "taker_buy_quote": 159600.33984 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.0505, "high": 0.0508, "low": 0.049, "close": 0.049, "volume": 9822563.6, "close_time": 1751644799999, "quote_volume": 490007.82528, "trades": 4092, "taker_buy_base": 4077323.0, "taker_buy_quote": 203661.01177 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.0491, "high": 0.0492, "low": 0.048, "close": 0.0481, "volume": 9711117.6, "close_time": 1751659199999, "quote_volume": 470832.0445, "trades": 3904, "taker_buy_base": 3928768.3, "taker_buy_quote": 190791.43573 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.0482, "high": 0.0493, "low": 0.048, "close": 0.0488, "volume": 6980239.1, "close_time": 1751673599999, "quote_volume": 339685.18374, "trades": 2855, "taker_buy_base": 3437493.5, "taker_buy_quote": 167370.6903 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0488, "high": 0.0497, "low": 0.0487, "close": 0.0494, "volume": 2939215.3, "close_time": 1751687999999, "quote_volume": 144437.93611, "trades": 1733, "taker_buy_base": 1599850.8, "taker_buy_quote": 78677.54377 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.0493, "high": 0.0499, "low": 0.0487, "close": 0.0495, "volume": 3586720.7, "close_time": 1751702399999, "quote_volume": 176982.82558, "trades": 1369, "taker_buy_base": 1873336.3, "taker_buy_quote": 92420.72424 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.0495, "high": 0.0498, "low": 0.0488, "close": 0.049, "volume": 4041597.5, "close_time": 1751716799999, "quote_volume": 198893.23169, "trades": 1283, "taker_buy_base": 2058605.9, "taker_buy_quote": 101382.09948 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.049, "high": 0.0491, "low": 0.0483, "close": 0.0486, "volume": 6207855.4, "close_time": 1751731199999, "quote_volume": 302583.28992, "trades": 2263, "taker_buy_base": 3237550.6, "taker_buy_quote": 157866.88551 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.0486, "high": 0.0491, "low": 0.0477, "close": 0.0483, "volume": 6603910.4, "close_time": 1751745599999, "quote_volume": 318446.00944, "trades": 2980, "taker_buy_base": 3372277.3, "taker_buy_quote": 162655.22437 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.0483, "high": 0.0492, "low": 0.0482, "close": 0.049, "volume": 2802838.7, "close_time": 1751759999999, "quote_volume": 136498.69496, "trades": 1152, "taker_buy_base": 1491765.3, "taker_buy_quote": 72713.54106 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.049, "high": 0.049, "low": 0.0483, "close": 0.0484, "volume": 2296024.2, "close_time": 1751774399999, "quote_volume": 111715.10577, "trades": 801, "taker_buy_base": 1054517.8, "taker_buy_quote": 51320.16079 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.0485, "high": 0.0492, "low": 0.0481, "close": 0.0486, "volume": 4041903.7, "close_time": 1751788799999, "quote_volume": 196764.01528, "trades": 1673, "taker_buy_base": 2201099.6, "taker_buy_quote": 107191.76984 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.0486, "high": 0.049, "low": 0.0482, "close": 0.049, "volume": 6366365.0, "close_time": 1751803199999, "quote_volume": 308957.85585, "trades": 2104, "taker_buy_base": 3253972.2, "taker_buy_quote": 157927.44135 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.0489, "high": 0.05, "low": 0.0486, "close": 0.0497, "volume": 8931148.8, "close_time": 1751817599999, "quote_volume": 442073.64825, "trades": 3633, "taker_buy_base": 4767225.2, "taker_buy_quote": 236072.23596 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.0498, "high": 0.0502, "low": 0.0492, "close": 0.0498, "volume": 5786527.3, "close_time": 1751831999999, "quote_volume": 288372.57822, "trades": 1836, "taker_buy_base": 3268527.3, "taker_buy_quote": 163059.78074 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.0498, "high": 0.0513, "low": 0.0496, "close": 0.0502, "volume": 12215531.7, "close_time": 1751846399999, "quote_volume": 618862.52581, "trades": 4872, "taker_buy_base": 6435559.1, "taker_buy_quote": 326210.61056 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0502, "high": 0.051, "low": 0.05, "close": 0.0502, "volume": 5590642.1, "close_time": 1751860799999, "quote_volume": 282252.146, "trades": 2343, "taker_buy_base": 2728985.0, "taker_buy_quote": 137742.70457 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.0503, "high": 0.0504, "low": 0.0493, "close": 0.0504, "volume": 4666864.2, "close_time": 1751875199999, "quote_volume": 233101.45744, "trades": 1813, "taker_buy_base": 2341344.0, "taker_buy_quote": 116980.67511 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.0503, "high": 0.0506, "low": 0.0493, "close": 0.0494, "volume": 7997821.9, "close_time": 1751889599999, "quote_volume": 397931.43565, "trades": 2751, "taker_buy_base": 3765341.0, "taker_buy_quote": 187434.45636 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.0494, "high": 0.0501, "low": 0.0488, "close": 0.0489, "volume": 8116429.3, "close_time": 1751903999999, "quote_volume": 401250.96634, "trades": 3366, "taker_buy_base": 3850280.3, "taker_buy_quote": 190352.34057 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.049, "high": 0.0498, "low": 0.0483, "close": 0.0492, "volume": 11450098.9, "close_time": 1751918399999, "quote_volume": 560266.93371, "trades": 5178, "taker_buy_base": 5743746.1, "taker_buy_quote": 281120.81659 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.0492, "high": 0.0492, "low": 0.0483, "close": 0.0488, "volume": 4764747.4, "close_time": 1751932799999, "quote_volume": 231982.95129, "trades": 2170, "taker_buy_base": 2519825.5, "taker_buy_quote": 122717.15025 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0487, "high": 0.0489, "low": 0.0476, "close": 0.0479, "volume": 9031873.9, "close_time": 1751947199999, "quote_volume": 435462.23328, "trades": 3763, "taker_buy_base": 4395234.6, "taker_buy_quote": 211920.72286 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.0479, "high": 0.0495, "low": 0.0476, "close": 0.0486, "volume": 8711476.5, "close_time": 1751961599999, "quote_volume": 423879.18462, "trades": 3451, "taker_buy_base": 5151691.2, "taker_buy_quote": 250868.24768 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.0486, "high": 0.0495, "low": 0.0482, "close": 0.0492, "volume": 6261082.3, "close_time": 1751975999999, "quote_volume": 306086.81441, "trades": 2260, "taker_buy_base": 3313229.2, "taker_buy_quote": 162027.87615 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.0492, "high": 0.0495, "low": 0.0487, "close": 0.0491, "volume": 12317519.3, "close_time": 1751990399999, "quote_volume": 604607.86215, "trades": 4431, "taker_buy_base": 6198859.5, "taker_buy_quote": 304374.85579 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.0491, "high": 0.0507, "low": 0.0489, "close": 0.0499, "volume": 19186686.0, "close_time": 1752004799999, "quote_volume": 960628.51855, "trades": 5966, "taker_buy_base": 9682248.6, "taker_buy_quote": 484856.06478 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.05, "high": 0.051, "low": 0.0497, "close": 0.0503, "volume": 9095036.3, "close_time": 1752019199999, "quote_volume": 457760.1595, "trades": 3818, "taker_buy_base": 4177589.1, "taker_buy_quote": 210203.24905 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0503, "high": 0.0534, "low": 0.0494, "close": 0.05, "volume": 24066760.7, "close_time": 1752033599999, "quote_volume": 1213008.98534, "trades": 9548, "taker_buy_base": 14115999.4, "taker_buy_quote": 712510.68461 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.0499, "high": 0.0521, "low": 0.0498, "close": 0.0519, "volume": 17016761.8, "close_time": 1752047999999, "quote_volume": 865801.81588, "trades": 5224, "taker_buy_base": 8162969.7, "taker_buy_quote": 415586.46941 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.0519, "high": 0.0528, "low": 0.0513, "close": 0.0519, "volume": 29208738.1, "close_time": 1752062399999, "quote_volume": 1521876.47022, "trades": 10461, "taker_buy_base": 13938494.4, "taker_buy_quote": 726741.46149 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.052, "high": 0.0525, "low": 0.0512, "close": 0.0515, "volume": 16347949.5, "close_time": 1752076799999, "quote_volume": 848190.07178, "trades": 7664, "taker_buy_base": 7607998.6, "taker_buy_quote": 394927.17589 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.0515, "high": 0.0529, "low": 0.0509, "close": 0.0526, "volume": 21258725.3, "close_time": 1752091199999, "quote_volume": 1101417.99355, "trades": 10383, "taker_buy_base": 11326592.0, "taker_buy_quote": 587011.61372 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.0527, "high": 0.0534, "low": 0.0519, "close": 0.0529, "volume": 15839771.8, "close_time": 1752105599999, "quote_volume": 834728.87621, "trades": 10814, "taker_buy_base": 6625007.1, "taker_buy_quote": 349464.41965 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.053, "high": 0.0532, "low": 0.0522, "close": 0.053, "volume": 7021549.7, "close_time": 1752119999999, "quote_volume": 370783.67396, "trades": 4070, "taker_buy_base": 3441657.9, "taker_buy_quote": 181765.67968 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.0529, "high": 0.0534, "low": 0.0521, "close": 0.0526, "volume": 13869701.1, "close_time": 1752134399999, "quote_volume": 731896.42053, "trades": 5781, "taker_buy_base": 5892990.3, "taker_buy_quote": 311341.74117 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.0525, "high": 0.0531, "low": 0.0521, "close": 0.0528, "volume": 15045738.5, "close_time": 1752148799999, "quote_volume": 790923.61248, "trades": 5624, "taker_buy_base": 6355274.1, "taker_buy_quote": 334317.65466 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.0528, "high": 0.0537, "low": 0.0525, "close": 0.0526, "volume": 18273717.7, "close_time": 1752163199999, "quote_volume": 969512.92136, "trades": 7687, "taker_buy_base": 7282324.9, "taker_buy_quote": 386565.45668 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.0527, "high": 0.056, "low": 0.0525, "close": 0.055, "volume": 25534767.7, "close_time": 1752177599999, "quote_volume": 1397578.55843, "trades": 9170, "taker_buy_base": 13259903.5, "taker_buy_quote": 725233.44696 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.0551, "high": 0.0605, "low": 0.055, "close": 0.06, "volume": 32150947.4, "close_time": 1752191999999, "quote_volume": 1870176.57993, "trades": 16430, "taker_buy_base": 17380929.6, "taker_buy_quote": 1009124.75657 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.06, "high": 0.0637, "low": 0.0584, "close": 0.0632, "volume": 27662213.7, "close_time": 1752206399999, "quote_volume": 1692424.99431, "trades": 19138, "taker_buy_base": 12123321.8, "taker_buy_quote": 741628.38061 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.0631, "high": 0.0683, "low": 0.0631, "close": 0.0641, "volume": 79412922.0, "close_time": 1752220799999, "quote_volume": 5238732.29781, "trades": 38264, "taker_buy_base": 42552875.5, "taker_buy_quote": 2809718.61247 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.0641, "high": 0.066, "low": 0.0639, "close": 0.0643, "volume": 28629561.1, "close_time": 1752235199999, "quote_volume": 1859080.23885, "trades": 11691, "taker_buy_base": 14057232.5, "taker_buy_quote": 912651.37214 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.0643, "high": 0.0666, "low": 0.0619, "close": 0.0625, "volume": 41972254.6, "close_time": 1752249599999, "quote_volume": 2716900.97408, "trades": 17267, "taker_buy_base": 21302963.9, "taker_buy_quote": 1379581.17307 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.0626, "high": 0.0651, "low": 0.0622, "close": 0.065, "volume": 13550791.4, "close_time": 1752263999999, "quote_volume": 866091.44066, "trades": 6195, "taker_buy_base": 7180720.1, "taker_buy_quote": 459651.44884 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.065, "high": 0.0652, "low": 0.0607, "close": 0.0613, "volume": 16948365.7, "close_time": 1752278399999, "quote_volume": 1060235.46053, "trades": 7705, "taker_buy_base": 8250556.1, "taker_buy_quote": 516544.65755 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0613, "high": 0.0615, "low": 0.0593, "close": 0.0615, "volume": 10378322.4, "close_time": 1752292799999, "quote_volume": 627843.55743, "trades": 4889, "taker_buy_base": 4736096.5, "taker_buy_quote": 287200.51584 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0588, "close": 0.0598, "volume": 14538499.7, "close_time": 1752307199999, "quote_volume": 871250.07179, "trades": 7609, "taker_buy_base": 6694608.1, "taker_buy_quote": 401629.17618 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.0599, "high": 0.0606, "low": 0.0591, "close": 0.0603, "volume": 15862325.7, "close_time": 1752321599999, "quote_volume": 949013.10727, "trades": 6118, "taker_buy_base": 7860804.8, "taker_buy_quote": 470894.35218 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.0601, "high": 0.0605, "low": 0.0553, "close": 0.056, "volume": 25720897.9, "close_time": 1752335999999, "quote_volume": 1475785.24474, "trades": 10525, "taker_buy_base": 11243122.4, "taker_buy_quote": 645336.22986 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.056, "high": 0.059, "low": 0.0546, "close": 0.0577, "volume": 52683834.1, "close_time": 1752350399999, "quote_volume": 2978750.80485, "trades": 27358, "taker_buy_base": 28673510.5, "taker_buy_quote": 1621361.0391 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.0577, "high": 0.0589, "low": 0.0562, "close": 0.0585, "volume": 13098245.4, "close_time": 1752364799999, "quote_volume": 754031.24127, "trades": 6555, "taker_buy_base": 7182130.5, "taker_buy_quote": 414160.60142 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0585, "high": 0.0594, "low": 0.058, "close": 0.0588, "volume": 7615429.5, "close_time": 1752379199999, "quote_volume": 447323.40878, "trades": 4604, "taker_buy_base": 4156966.6, "taker_buy_quote": 244340.61071 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.0589, "high": 0.0609, "low": 0.0582, "close": 0.0603, "volume": 17741647.0, "close_time": 1752393599999, "quote_volume": 1061501.0434, "trades": 7465, "taker_buy_base": 9315098.0, "taker_buy_quote": 557986.64321 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.0604, "high": 0.0606, "low": 0.0589, "close": 0.0604, "volume": 19106738.2, "close_time": 1752407999999, "quote_volume": 1141020.72583, "trades": 7820, "taker_buy_base": 8986692.1, "taker_buy_quote": 537264.93689 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.0603, "high": 0.0631, "low": 0.0599, "close": 0.0616, "volume": 19862057.9, "close_time": 1752422399999, "quote_volume": 1223006.12938, "trades": 10048, "taker_buy_base": 9799136.6, "taker_buy_quote": 602502.50443 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.0617, "high": 0.0623, "low": 0.0607, "close": 0.0613, "volume": 20855035.7, "close_time": 1752436799999, "quote_volume": 1282692.5198, "trades": 9769, "taker_buy_base": 8605383.8, "taker_buy_quote": 529971.10701 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.0614, "high": 0.0621, "low": 0.0592, "close": 0.0599, "volume": 14156475.9, "close_time": 1752451199999, "quote_volume": 853657.31651, "trades": 6683, "taker_buy_base": 5684965.1, "taker_buy_quote": 342488.56078 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.06, "high": 0.0633, "low": 0.0596, "close": 0.0626, "volume": 10557448.7, "close_time": 1752465599999, "quote_volume": 647173.11109, "trades": 7549, "taker_buy_base": 6001381.7, "taker_buy_quote": 368847.14629 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.0627, "high": 0.0643, "low": 0.0616, "close": 0.063, "volume": 14950637.6, "close_time": 1752479999999, "quote_volume": 941066.16325, "trades": 8370, "taker_buy_base": 6996390.2, "taker_buy_quote": 441015.42484 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.0629, "high": 0.063, "low": 0.0614, "close": 0.0619, "volume": 12394781.4, "close_time": 1752494399999, "quote_volume": 770596.17362, "trades": 6306, "taker_buy_base": 5421874.4, "taker_buy_quote": 337384.78029 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.0619, "high": 0.0622, "low": 0.059, "close": 0.0596, "volume": 18407139.9, "close_time": 1752508799999, "quote_volume": 1121243.04424, "trades": 9494, "taker_buy_base": 7087305.3, "taker_buy_quote": 431746.74906 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.0596, "high": 0.0606, "low": 0.0578, "close": 0.0585, "volume": 13828030.1, "close_time": 1752523199999, "quote_volume": 818163.92003, "trades": 9894, "taker_buy_base": 5297527.1, "taker_buy_quote": 313657.91844 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.0584, "high": 0.0595, "low": 0.0575, "close": 0.0592, "volume": 9578119.7, "close_time": 1752537599999, "quote_volume": 562548.68949, "trades": 5673, "taker_buy_base": 4333556.5, "taker_buy_quote": 254834.94146 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0592, "high": 0.0598, "low": 0.0563, "close": 0.0572, "volume": 9759588.8, "close_time": 1752551999999, "quote_volume": 563334.55675, "trades": 5978, "taker_buy_base": 4514122.7, "taker_buy_quote": 260640.87981 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.0571, "high": 0.0586, "low": 0.0563, "close": 0.0581, "volume": 10271340.4, "close_time": 1752566399999, "quote_volume": 593096.3425, "trades": 6135, "taker_buy_base": 5194691.4, "taker_buy_quote": 300413.31473 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.0581, "high": 0.0588, "low": 0.0572, "close": 0.0581, "volume": 15597629.3, "close_time": 1752580799999, "quote_volume": 904899.65812, "trades": 7475, "taker_buy_base": 7940885.5, "taker_buy_quote": 460902.79646 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.0581, "high": 0.0606, "low": 0.0572, "close": 0.0602, "volume": 22701034.0, "close_time": 1752595199999, "quote_volume": 1341863.59592, "trades": 9581, "taker_buy_base": 11906089.0, "taker_buy_quote": 704537.95788 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.0602, "high": 0.0632, "low": 0.0602, "close": 0.061, "volume": 22758802.9, "close_time": 1752609599999, "quote_volume": 1405495.80481, "trades": 9482, "taker_buy_base": 11321317.1, "taker_buy_quote": 699153.966 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.0611, "high": 0.0636, "low": 0.0609, "close": 0.0632, "volume": 15097472.3, "close_time": 1752623999999, "quote_volume": 942513.49103, "trades": 6520, "taker_buy_base": 8365367.6, "taker_buy_quote": 522370.71787 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0632, "high": 0.0642, "low": 0.062, "close": 0.0625, "volume": 9577144.2, "close_time": 1752638399999, "quote_volume": 605753.52085, "trades": 4865, "taker_buy_base": 4559271.7, "taker_buy_quote": 288450.60163 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.0625, "high": 0.0648, "low": 0.0617, "close": 0.0643, "volume": 14984943.0, "close_time": 1752652799999, "quote_volume": 951012.81273, "trades": 5743, "taker_buy_base": 7101404.7, "taker_buy_quote": 451293.44027 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0626, "close": 0.0633, "volume": 11877100.9, "close_time": 1752667199999, "quote_volume": 753055.71214, "trades": 4774, "taker_buy_base": 4873344.8, "taker_buy_quote": 309149.26375 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.0632, "high": 0.0646, "low": 0.0623, "close": 0.0636, "volume": 18115273.1, "close_time": 1752681599999, "quote_volume": 1146966.19478, "trades": 6838, "taker_buy_base": 7779072.0, "taker_buy_quote": 493222.82876 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.0636, "high": 0.0668, "low": 0.0636, "close": 0.0657, "volume": 25635351.5, "close_time": 1752695999999, "quote_volume": 1677735.02036, "trades": 10184, "taker_buy_base": 12885975.6, "taker_buy_quote": 843672.47359 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.0657, "high": 0.0671, "low": 0.0645, "close": 0.0649, "volume": 17796999.9, "close_time": 1752710399999, "quote_volume": 1169853.36534, "trades": 7754, "taker_buy_base": 9403139.9, "taker_buy_quote": 617632.40679 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.065, "high": 0.0664, "low": 0.0615, "close": 0.062, "volume": 15056427.0, "close_time": 1752724799999, "quote_volume": 959520.38078, "trades": 6541, "taker_buy_base": 5827937.3, "taker_buy_quote": 371219.03589 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.0619, "high": 0.065, "low": 0.0618, "close": 0.0647, "volume": 12105328.4, "close_time": 1752739199999, "quote_volume": 767230.90615, "trades": 5516, "taker_buy_base": 5329313.6, "taker_buy_quote": 338288.31909 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.0647, "high": 0.0656, "low": 0.0642, "close": 0.0646, "volume": 13524994.2, "close_time": 1752753599999, "quote_volume": 878115.92286, "trades": 6397, "taker_buy_base": 6685374.9, "taker_buy_quote": 434173.65472 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.0646, "high": 0.0649, "low": 0.0629, "close": 0.0642, "volume": 13077161.3, "close_time": 1752767999999, "quote_volume": 838376.58063, "trades": 5865, "taker_buy_base": 5955784.4, "taker_buy_quote": 382066.55555 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.0642, "high": 0.0643, "low": 0.0615, "close": 0.0625, "volume": 16838913.8, "close_time": 1752782399999, "quote_volume": 1062184.10874, "trades": 7118, "taker_buy_base": 6871688.0, "taker_buy_quote": 434294.25472 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.0625, "high": 0.0645, "low": 0.0613, "close": 0.063, "volume": 19547081.7, "close_time": 1752796799999, "quote_volume": 1232279.83232, "trades": 7484, "taker_buy_base": 8120403.1, "taker_buy_quote": 512491.41401 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.0631, "high": 0.0658, "low": 0.0625, "close": 0.0655, "volume": 15662225.5, "close_time": 1752811199999, "quote_volume": 1010975.01615, "trades": 6078, "taker_buy_base": 8212861.4, "taker_buy_quote": 530990.29902 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.0655, "high": 0.068, "low": 0.0651, "close": 0.0658, "volume": 17615230.5, "close_time": 1752825599999, "quote_volume": 1178244.55273, "trades": 5898, "taker_buy_base": 8710163.6, "taker_buy_quote": 582637.80286 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.0658, "high": 0.0669, "low": 0.064, "close": 0.0651, "volume": 17693375.8, "close_time": 1752839999999, "quote_volume": 1156228.09923, "trades": 6608, "taker_buy_base": 8600112.5, "taker_buy_quote": 562287.85517 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.0651, "high": 0.0668, "low": 0.0621, "close": 0.0629, "volume": 18809380.5, "close_time": 1752854399999, "quote_volume": 1214845.27112, "trades": 7499, "taker_buy_base": 8969817.5, "taker_buy_quote": 581153.41776 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.0629, "high": 0.064, "low": 0.062, "close": 0.0626, "volume": 12238721.5, "close_time": 1752868799999, "quote_volume": 772337.584, "trades": 4742, "taker_buy_base": 5914000.7, "taker_buy_quote": 373731.0471 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.0626, "high": 0.0627, "low": 0.0594, "close": 0.0619, "volume": 18558570.4, "close_time": 1752883199999, "quote_volume": 1136368.89162, "trades": 7459, "taker_buy_base": 8579145.9, "taker_buy_quote": 526109.37682 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0619, "high": 0.0633, "low": 0.0599, "close": 0.0632, "volume": 5736819.8, "close_time": 1752897599999, "quote_volume": 353137.71984, "trades": 2905, "taker_buy_base": 2365777.8, "taker_buy_quote": 145843.81827 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.0633, "high": 0.0638, "low": 0.0618, "close": 0.0621, "volume": 5057931.8, "close_time": 1752911999999, "quote_volume": 317817.0825, "trades": 2443, "taker_buy_base": 2458434.1, "taker_buy_quote": 154546.55478 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.0621, "high": 0.0623, "low": 0.0609, "close": 0.0613, "volume": 7618023.7, "close_time": 1752926399999, "quote_volume": 469593.95862, "trades": 3245, "taker_buy_base": 3354182.2, "taker_buy_quote": 206870.42862 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.0612, "high": 0.0618, "low": 0.0601, "close": 0.0612, "volume": 7171040.1, "close_time": 1752940799999, "quote_volume": 437583.5595, "trades": 3597, "taker_buy_base": 3896425.3, "taker_buy_quote": 237745.70636 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.0613, "high": 0.064, "low": 0.0609, "close": 0.0636, "volume": 7504048.3, "close_time": 1752955199999, "quote_volume": 467802.12041, "trades": 3082, "taker_buy_base": 3846870.8, "taker_buy_quote": 240177.70285 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.0636, "high": 0.0643, "low": 0.0626, "close": 0.0642, "volume": 7634804.6, "close_time": 1752969599999, "quote_volume": 485669.06222, "trades": 3344, "taker_buy_base": 3680618.9, "taker_buy_quote": 234282.88916 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0642, "high": 0.0649, "low": 0.0635, "close": 0.064, "volume": 7394506.9, "close_time": 1752983999999, "quote_volume": 475161.08355, "trades": 2866, "taker_buy_base": 4146558.9, "taker_buy_quote": 266623.67243 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.0641, "high": 0.0662, "low": 0.0636, "close": 0.065, "volume": 10029330.7, "close_time": 1752998399999, "quote_volume": 653943.19813, "trades": 3710, "taker_buy_base": 4883385.9, "taker_buy_quote": 318569.43666 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.065, "high": 0.0665, "low": 0.065, "close": 0.066, "volume": 9111700.6, "close_time": 1753012799999, "quote_volume": 597372.73735, "trades": 3089, "taker_buy_base": 4465628.0, "taker_buy_quote": 292890.45644 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.066, "high": 0.068, "low": 0.0653, "close": 0.0677, "volume": 22950387.8, "close_time": 1753027199999, "quote_volume": 1527002.61221, "trades": 7298, "taker_buy_base": 11839498.6, "taker_buy_quote": 787504.00758 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.0677, "high": 0.0685, "low": 0.0667, "close": 0.0673, "volume": 15685425.8, "close_time": 1753041599999, "quote_volume": 1061098.20289, "trades": 5874, "taker_buy_base": 7595011.2, "taker_buy_quote": 513989.889 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.0673, "high": 0.0674, "low": 0.0641, "close": 0.0656, "volume": 15154998.3, "close_time": 1753055999999, "quote_volume": 996525.34713, "trades": 5606, "taker_buy_base": 6358996.6, "taker_buy_quote": 418273.29225 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0656, "high": 0.067, "low": 0.0638, "close": 0.0669, "volume": 19018273.9, "close_time": 1753070399999, "quote_volume": 1236104.22288, "trades": 4913, "taker_buy_base": 10518199.6, "taker_buy_quote": 680963.71508 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.0668, "high": 0.068, "low": 0.0662, "close": 0.0675, "volume": 13991566.3, "close_time": 1753084799999, "quote_volume": 940930.34696, "trades": 3734, "taker_buy_base": 5704030.0, "taker_buy_quote": 383983.67238 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.0675, "high": 0.0682, "low": 0.0659, "close": 0.0674, "volume": 13011402.9, "close_time": 1753099199999, "quote_volume": 873841.38631, "trades": 5103, "taker_buy_base": 5762207.9, "taker_buy_quote": 387552.70536 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.0674, "high": 0.0693, "low": 0.0663, "close": 0.0678, "volume": 15428248.6, "close_time": 1753113599999, "quote_volume": 1046893.99263, "trades": 5770, "taker_buy_base": 7321046.4, "taker_buy_quote": 496998.60657 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0648, "close": 0.0652, "volume": 17962817.6, "close_time": 1753127999999, "quote_volume": 1193771.42762, "trades": 7209, "taker_buy_base": 6734306.4, "taker_buy_quote": 447391.80653 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.0652, "high": 0.0675, "low": 0.0648, "close": 0.0671, "volume": 11959075.6, "close_time": 1753142399999, "quote_volume": 789692.52518, "trades": 4016, "taker_buy_base": 6498824.7, "taker_buy_quote": 429590.42661 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.067, "high": 0.0684, "low": 0.0644, "close": 0.0656, "volume": 13506636.3, "close_time": 1753156799999, "quote_volume": 900919.53635, "trades": 6090, "taker_buy_base": 6542658.6, "taker_buy_quote": 437352.86465 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.0657, "high": 0.0657, "low": 0.063, "close": 0.0634, "volume": 15728829.5, "close_time": 1753171199999, "quote_volume": 1007566.19441, "trades": 6354, "taker_buy_base": 7252439.6, "taker_buy_quote": 464698.36309 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.0634, "high": 0.0642, "low": 0.0617, "close": 0.0637, "volume": 14941169.5, "close_time": 1753185599999, "quote_volume": 937972.1883, "trades": 6638, "taker_buy_base": 7004870.2, "taker_buy_quote": 440361.66506 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.0637, "high": 0.0649, "low": 0.0624, "close": 0.0639, "volume": 14788442.4, "close_time": 1753199999999, "quote_volume": 942151.46147, "trades": 6687, "taker_buy_base": 6871382.5, "taker_buy_quote": 437934.97028 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.0639, "high": 0.0652, "low": 0.0627, "close": 0.0635, "volume": 13081378.3, "close_time": 1753214399999, "quote_volume": 837455.68283, "trades": 5838, "taker_buy_base": 5902362.7, "taker_buy_quote": 377970.22851 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.0634, "high": 0.0666, "low": 0.0633, "close": 0.0665, "volume": 6612843.1, "close_time": 1753228799999, "quote_volume": 430650.45564, "trades": 3541, "taker_buy_base": 3591882.8, "taker_buy_quote": 233860.77597 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0665, "high": 0.0666, "low": 0.0636, "close": 0.0642, "volume": 13665683.5, "close_time": 1753243199999, "quote_volume": 881624.82472, "trades": 6170, "taker_buy_base": 6067772.7, "taker_buy_quote": 391612.6562 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.0641, "high": 0.0656, "low": 0.0639, "close": 0.0641, "volume": 13678272.4, "close_time": 1753257599999, "quote_volume": 885376.69084, "trades": 4738, "taker_buy_base": 6911882.9, "taker_buy_quote": 447130.99849 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.0641, "high": 0.0648, "low": 0.0626, "close": 0.0633, "volume": 11319586.7, "close_time": 1753271999999, "quote_volume": 717125.29724, "trades": 4327, "taker_buy_base": 5115630.4, "taker_buy_quote": 324186.69385 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0595, "close": 0.0611, "volume": 40821804.8, "close_time": 1753286399999, "quote_volume": 2497875.62473, "trades": 14887, "taker_buy_base": 19852580.5, "taker_buy_quote": 1214023.52364 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.061, "high": 0.0615, "low": 0.0577, "close": 0.0592, "volume": 28452735.4, "close_time": 1753300799999, "quote_volume": 1694637.82492, "trades": 12868, "taker_buy_base": 15068979.9, "taker_buy_quote": 900013.73539 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.0592, "high": 0.0596, "low": 0.0556, "close": 0.0582, "volume": 17633217.9, "close_time": 1753315199999, "quote_volume": 1018005.21162, "trades": 8503, "taker_buy_base": 8158874.5, "taker_buy_quote": 471134.54351 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0583, "high": 0.0593, "low": 0.0577, "close": 0.0583, "volume": 6354683.9, "close_time": 1753329599999, "quote_volume": 371354.7024, "trades": 3809, "taker_buy_base": 3116028.4, "taker_buy_quote": 182135.67828 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.0583, "high": 0.0586, "low": 0.0527, "close": 0.0551, "volume": 24910949.6, "close_time": 1753343999999, "quote_volume": 1372612.45477, "trades": 10493, "taker_buy_base": 12525242.1, "taker_buy_quote": 690286.23194 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.0552, "high": 0.0568, "low": 0.0547, "close": 0.0565, "volume": 15932229.8, "close_time": 1753358399999, "quote_volume": 888801.05539, "trades": 6060, "taker_buy_base": 8233450.7, "taker_buy_quote": 459076.79857 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.0566, "high": 0.0581, "low": 0.0549, "close": 0.0567, "volume": 15795219.0, "close_time": 1753372799999, "quote_volume": 893625.89754, "trades": 6263, "taker_buy_base": 6978481.6, "taker_buy_quote": 394937.55603 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.0568, "high": 0.0571, "low": 0.0552, "close": 0.0559, "volume": 18514951.8, "close_time": 1753387199999, "quote_volume": 1042633.43849, "trades": 9366, "taker_buy_base": 7633961.1, "taker_buy_quote": 429677.05046 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.0559, "high": 0.0568, "low": 0.0549, "close": 0.0552, "volume": 9429135.1, "close_time": 1753401599999, "quote_volume": 526446.06585, "trades": 4234, "taker_buy_base": 4675815.6, "taker_buy_quote": 261042.8109 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0529, "close": 0.0537, "volume": 14484932.2, "close_time": 1753415999999, "quote_volume": 785537.859, "trades": 7013, "taker_buy_base": 7487531.5, "taker_buy_quote": 406345.66439 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.0536, "high": 0.0555, "low": 0.0527, "close": 0.055, "volume": 13448768.2, "close_time": 1753430399999, "quote_volume": 729208.73798, "trades": 6416, "taker_buy_base": 7367898.3, "taker_buy_quote": 399806.40796 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.0549, "high": 0.0568, "low": 0.0547, "close": 0.0562, "volume": 10881882.4, "close_time": 1753444799999, "quote_volume": 607903.34486, "trades": 4742, "taker_buy_base": 5488682.2, "taker_buy_quote": 306654.97109 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.0562, "high": 0.0564, "low": 0.0536, "close": 0.0544, "volume": 11541278.5, "close_time": 1753459199999, "quote_volume": 635555.894, "trades": 5346, "taker_buy_base": 5745583.2, "taker_buy_quote": 315760.27059 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.0544, "high": 0.0555, "low": 0.0538, "close": 0.0551, "volume": 7865096.6, "close_time": 1753473599999, "quote_volume": 430379.38611, "trades": 3029, "taker_buy_base": 3849066.7, "taker_buy_quote": 210664.09941 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.055, "high": 0.0567, "low": 0.055, "close": 0.0564, "volume": 6361190.9, "close_time": 1753487999999, "quote_volume": 357398.35171, "trades": 3755, "taker_buy_base": 2954339.7, "taker_buy_quote": 166011.55088 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0564, "high": 0.0571, "low": 0.056, "close": 0.0568, "volume": 3844215.9, "close_time": 1753502399999, "quote_volume": 217045.45814, "trades": 2396, "taker_buy_base": 1941827.7, "taker_buy_quote": 109688.81084 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.0567, "high": 0.057, "low": 0.0562, "close": 0.0565, "volume": 4106451.7, "close_time": 1753516799999, "quote_volume": 232065.60516, "trades": 1853, "taker_buy_base": 1939807.4, "taker_buy_quote": 109675.45101 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.0566, "high": 0.0574, "low": 0.0565, "close": 0.0566, "volume": 6056955.7, "close_time": 1753531199999, "quote_volume": 345024.33927, "trades": 2852, "taker_buy_base": 3013163.0, "taker_buy_quote": 171748.20558 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.0566, "high": 0.057, "low": 0.0561, "close": 0.0569, "volume": 5775501.7, "close_time": 1753545599999, "quote_volume": 326942.39331, "trades": 2701, "taker_buy_base": 2508365.2, "taker_buy_quote": 142045.01811 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.0569, "high": 0.0573, "low": 0.0562, "close": 0.0573, "volume": 6983186.7, "close_time": 1753559999999, "quote_volume": 396838.17365, "trades": 2838, "taker_buy_base": 3495063.1, "taker_buy_quote": 198724.13814 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.0572, "high": 0.0574, "low": 0.0558, "close": 0.0559, "volume": 3992277.4, "close_time": 1753574399999, "quote_volume": 226144.00536, "trades": 2242, "taker_buy_base": 1560485.9, "taker_buy_quote": 88417.57365 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0559, "high": 0.057, "low": 0.0558, "close": 0.0565, "volume": 4954422.6, "close_time": 1753588799999, "quote_volume": 279865.47602, "trades": 2658, "taker_buy_base": 2236618.9, "taker_buy_quote": 126421.13626 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.0566, "high": 0.0579, "low": 0.0564, "close": 0.0571, "volume": 6814592.4, "close_time": 1753603199999, "quote_volume": 389845.91174, "trades": 3082, "taker_buy_base": 3456048.6, "taker_buy_quote": 197642.27874 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.0572, "high": 0.0584, "low": 0.0561, "close": 0.0573, "volume": 12968453.0, "close_time": 1753617599999, "quote_volume": 744368.16019, "trades": 4848, "taker_buy_base": 6722018.1, "taker_buy_quote": 386737.99802 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.0573, "high": 0.0577, "low": 0.0565, "close": 0.0573, "volume": 8472883.0, "close_time": 1753631999999, "quote_volume": 483455.93094, "trades": 3129, "taker_buy_base": 3557160.5, "taker_buy_quote": 203125.81984 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.0572, "high": 0.0585, "low": 0.0572, "close": 0.0575, "volume": 10886628.7, "close_time": 1753646399999, "quote_volume": 630111.65253, "trades": 4313, "taker_buy_base": 4809195.6, "taker_buy_quote": 278385.82214 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.0576, "high": 0.0588, "low": 0.057, "close": 0.0583, "volume": 7625535.6, "close_time": 1753660799999, "quote_volume": 442304.14107, "trades": 3105, "taker_buy_base": 4515942.4, "taker_buy_quote": 262300.36885 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0582, "high": 0.0598, "low": 0.058, "close": 0.0596, "volume": 11794300.4, "close_time": 1753675199999, "quote_volume": 696674.34008, "trades": 4869, "taker_buy_base": 6452343.9, "taker_buy_quote": 381391.23096 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.0596, "high": 0.0606, "low": 0.0589, "close": 0.0596, "volume": 13588592.8, "close_time": 1753689599999, "quote_volume": 812015.14757, "trades": 5243, "taker_buy_base": 6309854.2, "taker_buy_quote": 377274.23771 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0584, "close": 0.0588, "volume": 8687676.7, "close_time": 1753703999999, "quote_volume": 512792.08709, "trades": 3172, "taker_buy_base": 3421799.4, "taker_buy_quote": 202003.81018 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0561, "close": 0.0566, "volume": 15709468.0, "close_time": 1753718399999, "quote_volume": 901849.51426, "trades": 6674, "taker_buy_base": 7353985.7, "taker_buy_quote": 422123.4893 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.0566, "high": 0.0569, "low": 0.0546, "close": 0.0552, "volume": 13918290.3, "close_time": 1753732799999, "quote_volume": 772410.70697, "trades": 6969, "taker_buy_base": 4698596.3, "taker_buy_quote": 261190.88238 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0538, "close": 0.0543, "volume": 14159062.9, "close_time": 1753747199999, "quote_volume": 771532.77629, "trades": 6946, "taker_buy_base": 7138070.0, "taker_buy_quote": 389335.55464 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0543, "high": 0.0547, "low": 0.0528, "close": 0.0542, "volume": 11972701.6, "close_time": 1753761599999, "quote_volume": 642579.38362, "trades": 5660, "taker_buy_base": 6471993.1, "taker_buy_quote": 347130.86587 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.0542, "high": 0.0567, "low": 0.054, "close": 0.0566, "volume": 13578938.4, "close_time": 1753775999999, "quote_volume": 753036.2993, "trades": 5726, "taker_buy_base": 7015077.2, "taker_buy_quote": 389484.84977 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.0566, "high": 0.0578, "low": 0.0552, "close": 0.0558, "volume": 13054165.1, "close_time": 1753790399999, "quote_volume": 738429.03188, "trades": 5343, "taker_buy_base": 7377845.9, "taker_buy_quote": 417763.59241 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.0558, "high": 0.0566, "low": 0.0535, "close": 0.0539, "volume": 13909432.9, "close_time": 1753804799999, "quote_volume": 764870.50028, "trades": 4937, "taker_buy_base": 6423180.9, "taker_buy_quote": 354065.96614 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.054, "high": 0.0544, "low": 0.0523, "close": 0.0533, "volume": 17321732.9, "close_time": 1753819199999, "quote_volume": 926402.4071, "trades": 6255, "taker_buy_base": 8561661.8, "taker_buy_quote": 458298.7713 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.0533, "high": 0.0541, "low": 0.0523, "close": 0.0538, "volume": 10402515.3, "close_time": 1753833599999, "quote_volume": 552156.28031, "trades": 4367, "taker_buy_base": 5018948.2, "taker_buy_quote": 266334.28976 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0521, "close": 0.0533, "volume": 4517125.7, "close_time": 1753847999999, "quote_volume": 239856.90728, "trades": 2130, "taker_buy_base": 2185705.6, "taker_buy_quote": 116004.67031 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.0533, "high": 0.0539, "low": 0.0526, "close": 0.0531, "volume": 6100999.8, "close_time": 1753862399999, "quote_volume": 325077.52722, "trades": 2931, "taker_buy_base": 3139762.8, "taker_buy_quote": 167195.58415 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.0531, "high": 0.0536, "low": 0.0516, "close": 0.0522, "volume": 13837642.2, "close_time": 1753876799999, "quote_volume": 726340.03436, "trades": 6857, "taker_buy_base": 7125585.3, "taker_buy_quote": 374099.48132 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.0522, "high": 0.0541, "low": 0.0518, "close": 0.0536, "volume": 32059214.7, "close_time": 1753891199999, "quote_volume": 1699079.0456, "trades": 11647, "taker_buy_base": 17579540.1, "taker_buy_quote": 932056.11755 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.0537, "high": 0.0544, "low": 0.0501, "close": 0.053, "volume": 31402044.5, "close_time": 1753905599999, "quote_volume": 1638607.71273, "trades": 10367, "taker_buy_base": 14496623.0, "taker_buy_quote": 757179.02675 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.053, "high": 0.0537, "low": 0.0519, "close": 0.0534, "volume": 9728890.8, "close_time": 1753919999999, "quote_volume": 515368.77052, "trades": 3314, "taker_buy_base": 4467191.7, "taker_buy_quote": 236555.09732 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0533, "high": 0.0545, "low": 0.053, "close": 0.0542, "volume": 5775196.6, "close_time": 1753934399999, "quote_volume": 310900.28455, "trades": 3204, "taker_buy_base": 2550470.3, "taker_buy_quote": 137329.98761 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.0542, "high": 0.0547, "low": 0.0539, "close": 0.0542, "volume": 6232529.5, "close_time": 1753948799999, "quote_volume": 338526.71719, "trades": 2423, "taker_buy_base": 2514321.9, "taker_buy_quote": 136682.68021 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.0542, "high": 0.0545, "low": 0.0533, "close": 0.0536, "volume": 8626423.9, "close_time": 1753963199999, "quote_volume": 466110.27153, "trades": 3915, "taker_buy_base": 3625709.2, "taker_buy_quote": 195939.36924 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0511, "close": 0.0521, "volume": 14429523.1, "close_time": 1753977599999, "quote_volume": 751890.10369, "trades": 5519, "taker_buy_base": 6629302.0, "taker_buy_quote": 345291.62025 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.0521, "high": 0.0536, "low": 0.0515, "close": 0.0517, "volume": 17603802.8, "close_time": 1753991999999, "quote_volume": 922631.86031, "trades": 5515, "taker_buy_base": 9535618.8, "taker_buy_quote": 499877.53715 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0492, "close": 0.0497, "volume": 14397275.0, "close_time": 1754006399999, "quote_volume": 728347.8622, "trades": 4845, "taker_buy_base": 6762220.7, "taker_buy_quote": 342333.16946 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0496, "high": 0.0498, "low": 0.0477, "close": 0.0489, "volume": 28296563.2, "close_time": 1754020799999, "quote_volume": 1378200.58285, "trades": 8222, "taker_buy_base": 12497235.2, "taker_buy_quote": 609251.2387 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.0489, "high": 0.049, "low": 0.0479, "close": 0.0485, "volume": 14091030.1, "close_time": 1754035199999, "quote_volume": 683487.03496, "trades": 5435, "taker_buy_base": 7460651.2, "taker_buy_quote": 362128.40707 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.0485, "high": 0.049, "low": 0.0471, "close": 0.0488, "volume": 19093157.4, "close_time": 1754049599999, "quote_volume": 920036.50433, "trades": 5290, "taker_buy_base": 9431772.6, "taker_buy_quote": 454702.30656 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.0488, "high": 0.0494, "low": 0.0474, "close": 0.049, "volume": 21601912.0, "close_time": 1754063999999, "quote_volume": 1051332.30296, "trades": 6657, "taker_buy_base": 11227664.5, "taker_buy_quote": 546699.42858 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.049, "high": 0.0495, "low": 0.0475, "close": 0.049, "volume": 12663371.9, "close_time": 1754078399999, "quote_volume": 613530.19454, "trades": 4297, "taker_buy_base": 5757340.5, "taker_buy_quote": 279281.25341 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.049, "high": 0.0494, "low": 0.046, "close": 0.0476, "volume": 23221526.0, "close_time": 1754092799999, "quote_volume": 1107712.58197, "trades": 8018, "taker_buy_base": 10887550.9, "taker_buy_quote": 520343.41137 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0476, "high": 0.0484, "low": 0.0475, "close": 0.0482, "volume": 5797265.4, "close_time": 1754107199999, "quote_volume": 277887.41237, "trades": 2343, "taker_buy_base": 2900440.7, "taker_buy_quote": 139171.49671 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.0482, "high": 0.0485, "low": 0.0466, "close": 0.048, "volume": 8082853.5, "close_time": 1754121599999, "quote_volume": 383649.35228, "trades": 2247, "taker_buy_base": 4236333.5, "taker_buy_quote": 200845.34812 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.048, "high": 0.0481, "low": 0.0464, "close": 0.0472, "volume": 10270366.0, "close_time": 1754135999999, "quote_volume": 484817.56327, "trades": 2804, "taker_buy_base": 5519269.8, "taker_buy_quote": 260768.68367 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.0472, "high": 0.0474, "low": 0.0461, "close": 0.0463, "volume": 11615642.8, "close_time": 1754150399999, "quote_volume": 543599.97676, "trades": 3289, "taker_buy_base": 5582669.1, "taker_buy_quote": 261377.54689 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.0463, "high": 0.0469, "low": 0.0452, "close": 0.0461, "volume": 19162198.5, "close_time": 1754164799999, "quote_volume": 880953.94487, "trades": 5038, "taker_buy_base": 9686370.8, "taker_buy_quote": 445176.30985 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.046, "high": 0.0469, "low": 0.0459, "close": 0.0465, "volume": 7230290.1, "close_time": 1754179199999, "quote_volume": 335310.56468, "trades": 2132, "taker_buy_base": 3582264.6, "taker_buy_quote": 166309.1614 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0465, "high": 0.0473, "low": 0.0457, "close": 0.0471, "volume": 6630270.5, "close_time": 1754193599999, "quote_volume": 309965.35746, "trades": 2061, "taker_buy_base": 3114599.2, "taker_buy_quote": 145610.78619 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.047, "high": 0.0476, "low": 0.0469, "close": 0.0476, "volume": 3713351.6, "close_time": 1754207999999, "quote_volume": 175252.67192, "trades": 1361, "taker_buy_base": 1923200.8, "taker_buy_quote": 90823.02526 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.0476, "high": 0.0485, "low": 0.0472, "close": 0.0481, "volume": 5213282.5, "close_time": 1754222399999, "quote_volume": 249884.27362, "trades": 1597, "taker_buy_base": 2906705.8, "taker_buy_quote": 139322.01953 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.048, "high": 0.0482, "low": 0.0477, "close": 0.0481, "volume": 5368247.0, "close_time": 1754236799999, "quote_volume": 257280.40227, "trades": 1502, "taker_buy_base": 2757795.8, "taker_buy_quote": 132213.28275 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.048, "high": 0.0484, "low": 0.0478, "close": 0.048, "volume": 6730542.8, "close_time": 1754251199999, "quote_volume": 323588.15806, "trades": 1818, "taker_buy_base": 3454533.6, "taker_buy_quote": 166171.75948 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.0481, "high": 0.0485, "low": 0.048, "close": 0.0483, "volume": 4179590.3, "close_time": 1754265599999, "quote_volume": 201469.02757, "trades": 1270, "taker_buy_base": 2137618.4, "taker_buy_quote": 102993.34494 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0483, "high": 0.0491, "low": 0.048, "close": 0.0483, "volume": 4818031.9, "close_time": 1754279999999, "quote_volume": 234073.62434, "trades": 1549, "taker_buy_base": 2164249.6, "taker_buy_quote": 105180.34216 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.0483, "high": 0.0487, "low": 0.0478, "close": 0.0483, "volume": 9483947.6, "close_time": 1754294399999, "quote_volume": 457238.47375, "trades": 2396, "taker_buy_base": 4598857.0, "taker_buy_quote": 221685.42679 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.0484, "high": 0.0487, "low": 0.0478, "close": 0.0482, "volume": 5846566.0, "close_time": 1754308799999, "quote_volume": 282261.98605, "trades": 1880, "taker_buy_base": 2654838.0, "taker_buy_quote": 128295.77722 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.0482, "high": 0.0497, "low": 0.0481, "close": 0.0494, "volume": 11416352.1, "close_time": 1754323199999, "quote_volume": 559423.96068, "trades": 3865, "taker_buy_base": 5163970.2, "taker_buy_quote": 253242.09385 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.0494, "high": 0.0507, "low": 0.0493, "close": 0.0497, "volume": 11896669.3, "close_time": 1754337599999, "quote_volume": 594909.9327, "trades": 3380, "taker_buy_base": 5987258.6, "taker_buy_quote": 299367.99972 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.0496, "high": 0.0507, "low": 0.0496, "close": 0.0507, "volume": 7288720.0, "close_time": 1754351999999, "quote_volume": 365585.21812, "trades": 2455, "taker_buy_base": 3817369.4, "taker_buy_quote": 191531.45091 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0507, "high": 0.0508, "low": 0.0494, "close": 0.0495, "volume": 6374726.8, "close_time": 1754366399999, "quote_volume": 319873.59938, "trades": 1751, "taker_buy_base": 2892608.3, "taker_buy_quote": 145200.41542 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.0494, "high": 0.0501, "low": 0.0481, "close": 0.0483, "volume": 13821883.3, "close_time": 1754380799999, "quote_volume": 679711.15818, "trades": 3738, "taker_buy_base": 6543695.2, "taker_buy_quote": 321876.10762 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.0482, "high": 0.0503, "low": 0.0481, "close": 0.0501, "volume": 9792533.7, "close_time": 1754395199999, "quote_volume": 483092.23421, "trades": 3188, "taker_buy_base": 4652464.2, "taker_buy_quote": 229612.41284 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.0501, "high": 0.0503, "low": 0.0471, "close": 0.0473, "volume": 29830456.8, "close_time": 1754409599999, "quote_volume": 1449894.12212, "trades": 6647, "taker_buy_base": 15265919.0, "taker_buy_quote": 742120.1874 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.0473, "high": 0.0478, "low": 0.0467, "close": 0.0471, "volume": 12479657.7, "close_time": 1754423999999, "quote_volume": 590201.89869, "trades": 3187, "taker_buy_base": 6028669.7, "taker_buy_quote": 285223.62991 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.0471, "high": 0.0479, "low": 0.0464, "close": 0.0478, "volume": 7799959.9, "close_time": 1754438399999, "quote_volume": 368354.66923, "trades": 2489, "taker_buy_base": 3819162.2, "taker_buy_quote": 180416.42066 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0461, "close": 0.0464, "volume": 6319938.5, "close_time": 1754452799999, "quote_volume": 296702.83614, "trades": 1917, "taker_buy_base": 2430901.1, "taker_buy_quote": 114075.77123 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.0463, "high": 0.0482, "low": 0.046, "close": 0.0482, "volume": 8171895.1, "close_time": 1754467199999, "quote_volume": 385999.81601, "trades": 2964, "taker_buy_base": 3335263.3, "taker_buy_quote": 157587.00666 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.0482, "high": 0.0482, "low": 0.0473, "close": 0.0477, "volume": 9410012.1, "close_time": 1754481599999, "quote_volume": 449081.37433, "trades": 2777, "taker_buy_base": 4950735.2, "taker_buy_quote": 236352.41661 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.0477, "high": 0.049, "low": 0.0471, "close": 0.0488, "volume": 10528078.7, "close_time": 1754495999999, "quote_volume": 503488.99385, "trades": 2913, "taker_buy_base": 5406102.5, "taker_buy_quote": 258668.49024 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.0489, "high": 0.0491, "low": 0.0483, "close": 0.0489, "volume": 6842840.3, "close_time": 1754510399999, "quote_volume": 333649.96175, "trades": 2253, "taker_buy_base": 3329599.5, "taker_buy_quote": 162357.33506 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.0488, "high": 0.049, "low": 0.0483, "close": 0.0486, "volume": 5356681.9, "close_time": 1754524799999, "quote_volume": 260566.87786, "trades": 1775, "taker_buy_base": 2346966.6, "taker_buy_quote": 114248.34033 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0486, "high": 0.0493, "low": 0.0482, "close": 0.0483, "volume": 3690827.6, "close_time": 1754539199999, "quote_volume": 179976.83917, "trades": 1649, "taker_buy_base": 1906272.0, "taker_buy_quote": 93020.36262 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.0482, "high": 0.0492, "low": 0.0481, "close": 0.049, "volume": 6167115.1, "close_time": 1754553599999, "quote_volume": 300823.8718, "trades": 2151, "taker_buy_base": 2970521.1, "taker_buy_quote": 144919.16487 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.0489, "high": 0.0509, "low": 0.0488, "close": 0.0508, "volume": 18488608.5, "close_time": 1754567999999, "quote_volume": 923069.25861, "trades": 5201, "taker_buy_base": 9306944.1, "taker_buy_quote": 464463.6047 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.0508, "high": 0.051, "low": 0.0499, "close": 0.0502, "volume": 10846664.4, "close_time": 1754582399999, "quote_volume": 546696.41506, "trades": 2864, "taker_buy_base": 5190379.1, "taker_buy_quote": 261589.25258 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.0502, "high": 0.0506, "low": 0.049, "close": 0.0506, "volume": 8499496.9, "close_time": 1754596799999, "quote_volume": 423030.0527, "trades": 2962, "taker_buy_base": 4011108.3, "taker_buy_quote": 199526.94128 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.0506, "high": 0.0529, "low": 0.0505, "close": 0.0523, "volume": 27801082.9, "close_time": 1754611199999, "quote_volume": 1442762.41647, "trades": 7570, "taker_buy_base": 15317664.4, "taker_buy_quote": 794708.80385 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0523, "high": 0.0531, "low": 0.0518, "close": 0.0523, "volume": 17121147.8, "close_time": 1754625599999, "quote_volume": 896882.50416, "trades": 4206, "taker_buy_base": 7889402.2, "taker_buy_quote": 413336.29664 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.0523, "high": 0.0524, "low": 0.0515, "close": 0.0522, "volume": 7465961.4, "close_time": 1754639999999, "quote_volume": 387402.21489, "trades": 2793, "taker_buy_base": 3498907.0, "taker_buy_quote": 181681.58812 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.0523, "high": 0.0527, "low": 0.0518, "close": 0.0525, "volume": 16660973.7, "close_time": 1754654399999, "quote_volume": 870460.80501, "trades": 6952, "taker_buy_base": 6481656.0, "taker_buy_quote": 338829.26217 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.0525, "high": 0.0531, "low": 0.0507, "close": 0.0514, "volume": 17237704.5, "close_time": 1754668799999, "quote_volume": 896405.99193, "trades": 9163, "taker_buy_base": 6703441.0, "taker_buy_quote": 348773.00763 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.0515, "high": 0.0536, "low": 0.0514, "close": 0.0533, "volume": 11677694.9, "close_time": 1754683199999, "quote_volume": 615955.83232, "trades": 4609, "taker_buy_base": 6134422.0, "taker_buy_quote": 323830.58304 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0527, "close": 0.053, "volume": 4848279.4, "close_time": 1754697599999, "quote_volume": 257619.89754, "trades": 2488, "taker_buy_base": 2026534.1, "taker_buy_quote": 107749.89446 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.053, "high": 0.0531, "low": 0.0524, "close": 0.0525, "volume": 6147447.7, "close_time": 1754711999999, "quote_volume": 323988.67216, "trades": 2553, "taker_buy_base": 2443911.3, "taker_buy_quote": 128846.08522 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.0525, "high": 0.055, "low": 0.0524, "close": 0.0549, "volume": 13196563.0, "close_time": 1754726399999, "quote_volume": 714022.68132, "trades": 5749, "taker_buy_base": 7442110.5, "taker_buy_quote": 403024.99485 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.0549, "high": 0.0552, "low": 0.0544, "close": 0.0548, "volume": 10456039.9, "close_time": 1754740799999, "quote_volume": 572976.71953, "trades": 3465, "taker_buy_base": 4734209.9, "taker_buy_quote": 259708.93806 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.0548, "high": 0.0555, "low": 0.0543, "close": 0.055, "volume": 12119806.1, "close_time": 1754755199999, "quote_volume": 665232.40194, "trades": 4006, "taker_buy_base": 5946927.8, "taker_buy_quote": 326608.20181 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.055, "high": 0.0556, "low": 0.0547, "close": 0.0552, "volume": 7367314.5, "close_time": 1754769599999, "quote_volume": 406583.23764, "trades": 3023, "taker_buy_base": 3413961.3, "taker_buy_quote": 188474.96476 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.0553, "high": 0.0564, "low": 0.0548, "close": 0.0551, "volume": 11247859.6, "close_time": 1754783999999, "quote_volume": 624731.57782, "trades": 4394, "taker_buy_base": 5431444.7, "taker_buy_quote": 301780.74716 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0551, "high": 0.0561, "low": 0.0545, "close": 0.0555, "volume": 10810126.0, "close_time": 1754798399999, "quote_volume": 599979.30367, "trades": 3979, "taker_buy_base": 4640898.5, "taker_buy_quote": 257655.36446 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.0555, "high": 0.0563, "low": 0.0532, "close": 0.0533, "volume": 14259605.3, "close_time": 1754812799999, "quote_volume": 781060.82532, "trades": 5839, "taker_buy_base": 6254774.2, "taker_buy_quote": 342774.8577 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.0533, "high": 0.0538, "low": 0.0524, "close": 0.0526, "volume": 10521510.8, "close_time": 1754827199999, "quote_volume": 558221.76805, "trades": 3748, "taker_buy_base": 5018893.9, "taker_buy_quote": 266278.42349 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.0526, "high": 0.0542, "low": 0.0525, "close": 0.0536, "volume": 9178765.0, "close_time": 1754841599999, "quote_volume": 490328.2801, "trades": 3335, "taker_buy_base": 4509482.1, "taker_buy_quote": 240930.40756 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.0536, "high": 0.055, "low": 0.0535, "close": 0.0547, "volume": 9865283.1, "close_time": 1754855999999, "quote_volume": 536226.95394, "trades": 2875, "taker_buy_base": 4535484.6, "taker_buy_quote": 246410.5451 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.0547, "high": 0.055, "low": 0.0536, "close": 0.0547, "volume": 9600098.3, "close_time": 1754870399999, "quote_volume": 521937.02018, "trades": 3124, "taker_buy_base": 4775291.2, "taker_buy_quote": 259692.82629 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0548, "high": 0.0564, "low": 0.0541, "close": 0.0556, "volume": 11805480.4, "close_time": 1754884799999, "quote_volume": 655197.47126, "trades": 4769, "taker_buy_base": 5059272.0, "taker_buy_quote": 280618.9397 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.0557, "high": 0.0563, "low": 0.0539, "close": 0.054, "volume": 12465110.6, "close_time": 1754899199999, "quote_volume": 688376.94673, "trades": 4631, "taker_buy_base": 5308331.5, "taker_buy_quote": 293096.71536 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.0541, "high": 0.0547, "low": 0.0516, "close": 0.0519, "volume": 14761196.9, "close_time": 1754913599999, "quote_volume": 789158.75102, "trades": 5680, "taker_buy_base": 5886691.8, "taker_buy_quote": 315974.65345 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.0519, "high": 0.0531, "low": 0.0514, "close": 0.0528, "volume": 18013921.3, "close_time": 1754927999999, "quote_volume": 942174.24621, "trades": 5869, "taker_buy_base": 8400933.2, "taker_buy_quote": 439833.012 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.0529, "high": 0.0537, "low": 0.0518, "close": 0.0522, "volume": 12608530.0, "close_time": 1754942399999, "quote_volume": 665515.94889, "trades": 4864, "taker_buy_base": 6759247.9, "taker_buy_quote": 356985.20661 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0502, "close": 0.0509, "volume": 9498114.3, "close_time": 1754956799999, "quote_volume": 486232.93928, "trades": 4195, "taker_buy_base": 3934166.9, "taker_buy_quote": 201291.76958 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0508, "high": 0.052, "low": 0.0506, "close": 0.0512, "volume": 5753740.8, "close_time": 1754971199999, "quote_volume": 294946.40004, "trades": 2596, "taker_buy_base": 3577734.0, "taker_buy_quote": 183366.50511 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.0511, "high": 0.0519, "low": 0.0501, "close": 0.0518, "volume": 11482873.5, "close_time": 1754985599999, "quote_volume": 585705.26252, "trades": 4709, "taker_buy_base": 5145477.4, "taker_buy_quote": 262792.81659 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.0518, "high": 0.0519, "low": 0.0502, "close": 0.0512, "volume": 10609167.7, "close_time": 1754999999999, "quote_volume": 540585.34178, "trades": 3829, "taker_buy_base": 5484533.1, "taker_buy_quote": 279621.20405 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.0511, "high": 0.0539, "low": 0.0508, "close": 0.0539, "volume": 25059233.3, "close_time": 1755014399999, "quote_volume": 1324206.73066, "trades": 10064, "taker_buy_base": 13502059.6, "taker_buy_quote": 712790.09701 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.0539, "high": 0.0548, "low": 0.0536, "close": 0.0548, "volume": 12642024.7, "close_time": 1755028799999, "quote_volume": 685604.22619, "trades": 6615, "taker_buy_base": 5926793.5, "taker_buy_quote": 321619.54402 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.0548, "high": 0.0557, "low": 0.0543, "close": 0.0544, "volume": 11585975.7, "close_time": 1755043199999, "quote_volume": 635124.81079, "trades": 6780, "taker_buy_base": 4894502.9, "taker_buy_quote": 268217.4251 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0545, "high": 0.0553, "low": 0.0539, "close": 0.0551, "volume": 8759020.1, "close_time": 1755057599999, "quote_volume": 478899.5323, "trades": 3690, "taker_buy_base": 4236838.8, "taker_buy_quote": 231682.93722 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.055, "high": 0.0553, "low": 0.0536, "close": 0.0546, "volume": 9610190.2, "close_time": 1755071999999, "quote_volume": 522510.41612, "trades": 4647, "taker_buy_base": 3707328.6, "taker_buy_quote": 201768.70033 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.0546, "high": 0.0562, "low": 0.0546, "close": 0.0559, "volume": 12336425.3, "close_time": 1755086399999, "quote_volume": 684973.93368, "trades": 4989, "taker_buy_base": 6864190.4, "taker_buy_quote": 380935.27546 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.0558, "high": 0.0564, "low": 0.0546, "close": 0.0555, "volume": 30648028.1, "close_time": 1755100799999, "quote_volume": 1701290.59737, "trades": 10122, "taker_buy_base": 14024217.2, "taker_buy_quote": 779094.04363 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.0556, "high": 0.0562, "low": 0.0546, "close": 0.0558, "volume": 15143094.2, "close_time": 1755115199999, "quote_volume": 840908.41891, "trades": 4519, "taker_buy_base": 8447758.1, "taker_buy_quote": 469672.07547 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.0557, "high": 0.0567, "low": 0.0552, "close": 0.0562, "volume": 18843488.6, "close_time": 1755129599999, "quote_volume": 1051839.44879, "trades": 4864, "taker_buy_base": 10964277.0, "taker_buy_quote": 612336.4222 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0562, "high": 0.0569, "low": 0.0551, "close": 0.0567, "volume": 11394945.0, "close_time": 1755143999999, "quote_volume": 640687.82227, "trades": 3997, "taker_buy_base": 5186479.9, "taker_buy_quote": 291870.93829 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.0567, "high": 0.0569, "low": 0.0541, "close": 0.0545, "volume": 11890628.0, "close_time": 1755158399999, "quote_volume": 656442.86029, "trades": 3425, "taker_buy_base": 5521083.0, "taker_buy_quote": 304633.99433 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.0546, "high": 0.0546, "low": 0.0529, "close": 0.0534, "volume": 13668516.5, "close_time": 1755172799999, "quote_volume": 732026.64174, "trades": 4669, "taker_buy_base": 5767272.0, "taker_buy_quote": 309002.23249 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.0533, "high": 0.0538, "low": 0.0493, "close": 0.0503, "volume": 52600376.0, "close_time": 1755187199999, "quote_volume": 2680700.4254, "trades": 18003, "taker_buy_base": 25322258.5, "taker_buy_quote": 1290644.88663 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.0503, "high": 0.0504, "low": 0.0492, "close": 0.0498, "volume": 15774532.2, "close_time": 1755201599999, "quote_volume": 786943.94393, "trades": 8227, "taker_buy_base": 9281209.5, "taker_buy_quote": 463030.70035 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.0499, "high": 0.0501, "low": 0.0483, "close": 0.0498, "volume": 12647263.7, "close_time": 1755215999999, "quote_volume": 623507.85336, "trades": 5065, "taker_buy_base": 6911090.9, "taker_buy_quote": 341108.26526 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0498, "high": 0.051, "low": 0.0496, "close": 0.0508, "volume": 7594626.7, "close_time": 1755230399999, "quote_volume": 381544.48664, "trades": 3651, "taker_buy_base": 4081618.9, "taker_buy_quote": 205228.88165 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.0507, "high": 0.0515, "low": 0.0501, "close": 0.0508, "volume": 10594570.7, "close_time": 1755244799999, "quote_volume": 537541.00979, "trades": 3595, "taker_buy_base": 4376990.4, "taker_buy_quote": 222259.78062 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.0509, "high": 0.0511, "low": 0.0501, "close": 0.0506, "volume": 7393951.3, "close_time": 1755259199999, "quote_volume": 374328.5488, "trades": 2715, "taker_buy_base": 4059716.5, "taker_buy_quote": 205505.20406 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.0505, "high": 0.0515, "low": 0.0477, "close": 0.0482, "volume": 21775643.1, "close_time": 1755273599999, "quote_volume": 1081960.05859, "trades": 9192, "taker_buy_base": 10694374.0, "taker_buy_quote": 531922.94152 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.0481, "high": 0.0492, "low": 0.0474, "close": 0.0482, "volume": 17754779.3, "close_time": 1755287999999, "quote_volume": 858775.09743, "trades": 6608, "taker_buy_base": 9660141.5, "taker_buy_quote": 467599.03453 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.0482, "high": 0.0502, "low": 0.0481, "close": 0.0495, "volume": 8838823.6, "close_time": 1755302399999, "quote_volume": 434232.29999, "trades": 3536, "taker_buy_base": 4817201.7, "taker_buy_quote": 236683.72181 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0495, "high": 0.0503, "low": 0.0495, "close": 0.0497, "volume": 6226787.1, "close_time": 1755316799999, "quote_volume": 310779.45742, "trades": 1828, "taker_buy_base": 3287938.2, "taker_buy_quote": 164112.235 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.0497, "high": 0.0503, "low": 0.0496, "close": 0.0501, "volume": 5040746.8, "close_time": 1755331199999, "quote_volume": 251697.64465, "trades": 1473, "taker_buy_base": 2546810.4, "taker_buy_quote": 127178.61928 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.0501, "high": 0.0504, "low": 0.0494, "close": 0.0497, "volume": 6629724.0, "close_time": 1755345599999, "quote_volume": 330959.56868, "trades": 2232, "taker_buy_base": 3042145.9, "taker_buy_quote": 151896.28179 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.0498, "high": 0.0516, "low": 0.0496, "close": 0.0512, "volume": 10967822.3, "close_time": 1755359999999, "quote_volume": 554417.34874, "trades": 4015, "taker_buy_base": 5059588.8, "taker_buy_quote": 255893.67054 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.0512, "high": 0.0514, "low": 0.0506, "close": 0.0509, "volume": 5485109.2, "close_time": 1755374399999, "quote_volume": 279698.22889, "trades": 1613, "taker_buy_base": 2799921.8, "taker_buy_quote": 142810.49734 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.0508, "high": 0.0515, "low": 0.0507, "close": 0.0512, "volume": 6287739.1, "close_time": 1755388799999, "quote_volume": 320690.98991, "trades": 1812, "taker_buy_base": 2845793.2, "taker_buy_quote": 145146.52993 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0512, "high": 0.0518, "low": 0.0508, "close": 0.0514, "volume": 4108479.5, "close_time": 1755403199999, "quote_volume": 210217.02934, "trades": 1309, "taker_buy_base": 1988845.3, "taker_buy_quote": 101765.27257 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.0515, "high": 0.0519, "low": 0.0512, "close": 0.0515, "volume": 5957604.5, "close_time": 1755417599999, "quote_volume": 307272.64884, "trades": 2047, "taker_buy_base": 2550911.2, "taker_buy_quote": 131557.01776 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.0516, "high": 0.0522, "low": 0.0515, "close": 0.052, "volume": 7124637.0, "close_time": 1755431999999, "quote_volume": 369244.42757, "trades": 2427, "taker_buy_base": 3590126.1, "taker_buy_quote": 186182.76028 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.0519, "high": 0.0527, "low": 0.0514, "close": 0.0526, "volume": 13279719.4, "close_time": 1755446399999, "quote_volume": 688967.69686, "trades": 3663, "taker_buy_base": 6753829.0, "taker_buy_quote": 350817.86097 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.0527, "high": 0.053, "low": 0.0508, "close": 0.051, "volume": 13248382.1, "close_time": 1755460799999, "quote_volume": 685342.36206, "trades": 3608, "taker_buy_base": 5807714.4, "taker_buy_quote": 300648.58431 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.051, "high": 0.0518, "low": 0.0508, "close": 0.0511, "volume": 5579912.4, "close_time": 1755475199999, "quote_volume": 286136.15044, "trades": 1631, "taker_buy_base": 2935162.8, "taker_buy_quote": 150544.98971 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0511, "high": 0.0512, "low": 0.0483, "close": 0.049, "volume": 20440037.3, "close_time": 1755489599999, "quote_volume": 1014577.12438, "trades": 6010, "taker_buy_base": 9210576.7, "taker_buy_quote": 457331.82608 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.0489, "high": 0.0497, "low": 0.0482, "close": 0.0486, "volume": 12508888.7, "close_time": 1755503999999, "quote_volume": 611051.33416, "trades": 3291, "taker_buy_base": 6103732.6, "taker_buy_quote": 298239.96252 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.0486, "high": 0.0491, "low": 0.048, "close": 0.0489, "volume": 13317108.2, "close_time": 1755518399999, "quote_volume": 647393.43405, "trades": 3616, "taker_buy_base": 6662620.1, "taker_buy_quote": 323938.3783 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.0488, "high": 0.0498, "low": 0.0484, "close": 0.0492, "volume": 11778841.9, "close_time": 1755532799999, "quote_volume": 577694.15787, "trades": 3944, "taker_buy_base": 5987170.2, "taker_buy_quote": 293830.25424 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.0492, "high": 0.0497, "low": 0.0485, "close": 0.0492, "volume": 7851932.6, "close_time": 1755547199999, "quote_volume": 385988.89124, "trades": 2530, "taker_buy_base": 3864997.7, "taker_buy_quote": 189986.399 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.0491, "high": 0.05, "low": 0.0487, "close": 0.0489, "volume": 5920106.9, "close_time": 1755561599999, "quote_volume": 291755.1789, "trades": 1658, "taker_buy_base": 2839722.6, "taker_buy_quote": 139910.08205 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0489, "high": 0.0497, "low": 0.0474, "close": 0.0477, "volume": 13022682.1, "close_time": 1755575999999, "quote_volume": 631767.54581, "trades": 3633, "taker_buy_base": 5719362.8, "taker_buy_quote": 277758.4433 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.0476, "high": 0.0483, "low": 0.0471, "close": 0.0476, "volume": 10394439.4, "close_time": 1755590399999, "quote_volume": 494663.91491, "trades": 3221, "taker_buy_base": 4412194.1, "taker_buy_quote": 209907.70943 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.0476, "high": 0.049, "low": 0.0473, "close": 0.049, "volume": 11436992.6, "close_time": 1755604799999, "quote_volume": 551910.09485, "trades": 3415, "taker_buy_base": 6201349.5, "taker_buy_quote": 299413.69166 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.049, "high": 0.0493, "low": 0.0472, "close": 0.0475, "volume": 18179077.9, "close_time": 1755619199999, "quote_volume": 874309.74626, "trades": 5440, "taker_buy_base": 9760278.8, "taker_buy_quote": 469665.50339 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.0476, "high": 0.048, "low": 0.0463, "close": 0.0469, "volume": 26320258.0, "close_time": 1755633599999, "quote_volume": 1245066.72076, "trades": 6755, "taker_buy_base": 13765498.5, "taker_buy_quote": 651534.58758 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.0469, "high": 0.0475, "low": 0.0463, "close": 0.0464, "volume": 6725885.6, "close_time": 1755647999999, "quote_volume": 315958.76942, "trades": 1921, "taker_buy_base": 2847594.0, "taker_buy_quote": 133820.83303 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0463, "high": 0.0474, "low": 0.046, "close": 0.0471, "volume": 10583364.1, "close_time": 1755662399999, "quote_volume": 493517.06398, "trades": 3042, "taker_buy_base": 5455450.2, "taker_buy_quote": 254394.52803 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.047, "high": 0.0476, "low": 0.047, "close": 0.0472, "volume": 6073040.5, "close_time": 1755676799999, "quote_volume": 287886.93001, "trades": 1580, "taker_buy_base": 3206249.9, "taker_buy_quote": 152050.6037 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.0472, "high": 0.0481, "low": 0.0471, "close": 0.0477, "volume": 10887604.5, "close_time": 1755691199999, "quote_volume": 519434.9011, "trades": 3464, "taker_buy_base": 5464930.8, "taker_buy_quote": 260867.11046 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.0478, "high": 0.0489, "low": 0.0465, "close": 0.0485, "volume": 18016047.8, "close_time": 1755705599999, "quote_volume": 859887.27217, "trades": 5365, "taker_buy_base": 8986773.0, "taker_buy_quote": 429374.50212 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.0485, "high": 0.0497, "low": 0.0483, "close": 0.0497, "volume": 9003605.6, "close_time": 1755719999999, "quote_volume": 440989.59535, "trades": 2920, "taker_buy_base": 4336777.2, "taker_buy_quote": 212400.04745 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.0496, "high": 0.0499, "low": 0.0494, "close": 0.0498, "volume": 6822821.5, "close_time": 1755734399999, "quote_volume": 338900.40435, "trades": 2071, "taker_buy_base": 3361667.8, "taker_buy_quote": 167114.69362 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0498, "high": 0.0504, "low": 0.0493, "close": 0.0498, "volume": 8548163.2, "close_time": 1755748799999, "quote_volume": 425755.45804, "trades": 2239, "taker_buy_base": 3921895.3, "taker_buy_quote": 195350.04635 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.0497, "high": 0.05, "low": 0.0491, "close": 0.0496, "volume": 8887050.7, "close_time": 1755763199999, "quote_volume": 441030.04995, "trades": 2326, "taker_buy_base": 4485085.5, "taker_buy_quote": 222607.99305 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.0496, "high": 0.0498, "low": 0.0484, "close": 0.0487, "volume": 18934252.9, "close_time": 1755777599999, "quote_volume": 929040.51231, "trades": 4835, "taker_buy_base": 10329553.1, "taker_buy_quote": 507385.77835 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.0487, "high": 0.0493, "low": 0.0478, "close": 0.0479, "volume": 13555106.8, "close_time": 1755791999999, "quote_volume": 658984.10297, "trades": 3296, "taker_buy_base": 6239623.0, "taker_buy_quote": 303511.40132 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.0479, "high": 0.0485, "low": 0.0475, "close": 0.0477, "volume": 8385573.9, "close_time": 1755806399999, "quote_volume": 402074.10191, "trades": 1980, "taker_buy_base": 3365654.9, "taker_buy_quote": 161467.4185 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.0478, "high": 0.0485, "low": 0.0476, "close": 0.0479, "volume": 5013775.6, "close_time": 1755820799999, "quote_volume": 240743.40216, "trades": 1384, "taker_buy_base": 2576394.5, "taker_buy_quote": 123707.45395 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0479, "high": 0.0487, "low": 0.0475, "close": 0.0478, "volume": 6304931.7, "close_time": 1755835199999, "quote_volume": 303557.22354, "trades": 1426, "taker_buy_base": 3097966.2, "taker_buy_quote": 149181.42921 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.0479, "high": 0.0485, "low": 0.0476, "close": 0.0483, "volume": 7555630.3, "close_time": 1755849599999, "quote_volume": 363192.67314, "trades": 2061, "taker_buy_base": 4213521.6, "taker_buy_quote": 202728.95538 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.0483, "high": 0.0486, "low": 0.0472, "close": 0.0473, "volume": 15405362.7, "close_time": 1755863999999, "quote_volume": 739057.11306, "trades": 6517, "taker_buy_base": 9220000.3, "taker_buy_quote": 442602.53383 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.0473, "high": 0.0511, "low": 0.046, "close": 0.0505, "volume": 56485300.2, "close_time": 1755878399999, "quote_volume": 2762727.52237, "trades": 14474, "taker_buy_base": 25979230.2, "taker_buy_quote": 1269855.29852 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.0506, "high": 0.053, "low": 0.0506, "close": 0.0528, "volume": 29087590.9, "close_time": 1755892799999, "quote_volume": 1518824.27814, "trades": 10035, "taker_buy_base": 14218460.3, "taker_buy_quote": 742653.1107 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.0528, "high": 0.0538, "low": 0.0527, "close": 0.0538, "volume": 23087264.0, "close_time": 1755907199999, "quote_volume": 1228602.3475, "trades": 7220, "taker_buy_base": 10668790.3, "taker_buy_quote": 567652.9922 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0513, "close": 0.052, "volume": 16091278.8, "close_time": 1755921599999, "quote_volume": 848097.12216, "trades": 4525, "taker_buy_base": 7064706.3, "taker_buy_quote": 372515.88579 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.052, "high": 0.0536, "low": 0.052, "close": 0.0526, "volume": 13689532.7, "close_time": 1755935999999, "quote_volume": 725604.65788, "trades": 4395, "taker_buy_base": 6827082.9, "taker_buy_quote": 361936.15208 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.0527, "high": 0.0533, "low": 0.0524, "close": 0.0526, "volume": 12235060.8, "close_time": 1755950399999, "quote_volume": 646343.33778, "trades": 3323, "taker_buy_base": 6086049.4, "taker_buy_quote": 321515.84421 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.0526, "high": 0.0534, "low": 0.0523, "close": 0.0532, "volume": 11969783.5, "close_time": 1755964799999, "quote_volume": 630980.55128, "trades": 2883, "taker_buy_base": 7171346.5, "taker_buy_quote": 378001.74324 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.0533, "high": 0.0551, "low": 0.0528, "close": 0.0543, "volume": 20172152.2, "close_time": 1755979199999, "quote_volume": 1091153.34813, "trades": 3896, "taker_buy_base": 10220667.0, "taker_buy_quote": 552276.45818 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0533, "close": 0.0535, "volume": 9490374.1, "close_time": 1755993599999, "quote_volume": 509265.00669, "trades": 1978, "taker_buy_base": 4244113.1, "taker_buy_quote": 227745.82919 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0536, "high": 0.054, "low": 0.0526, "close": 0.0529, "volume": 8776159.3, "close_time": 1756007999999, "quote_volume": 466601.06606, "trades": 1699, "taker_buy_base": 3705666.8, "taker_buy_quote": 197046.38081 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.053, "high": 0.053, "low": 0.0512, "close": 0.0514, "volume": 12883491.5, "close_time": 1756022399999, "quote_volume": 671901.19966, "trades": 3072, "taker_buy_base": 5006606.1, "taker_buy_quote": 260750.48367 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.0514, "high": 0.0518, "low": 0.0504, "close": 0.0508, "volume": 14744350.1, "close_time": 1756036799999, "quote_volume": 754018.12268, "trades": 3429, "taker_buy_base": 7207192.6, "taker_buy_quote": 368700.16203 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.0508, "high": 0.0518, "low": 0.0507, "close": 0.0512, "volume": 15940356.2, "close_time": 1756051199999, "quote_volume": 816035.41836, "trades": 3719, "taker_buy_base": 8130037.1, "taker_buy_quote": 416186.69215 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.0512, "high": 0.0543, "low": 0.051, "close": 0.0524, "volume": 35558512.1, "close_time": 1756065599999, "quote_volume": 1873457.1171, "trades": 9192, "taker_buy_base": 15758540.2, "taker_buy_quote": 829879.41338 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0512, "close": 0.0519, "volume": 17725165.4, "close_time": 1756079999999, "quote_volume": 922138.40242, "trades": 5382, "taker_buy_base": 9255242.8, "taker_buy_quote": 481606.9659 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.052, "high": 0.0527, "low": 0.0506, "close": 0.052, "volume": 9463579.0, "close_time": 1756094399999, "quote_volume": 489718.63416, "trades": 2729, "taker_buy_base": 4603308.4, "taker_buy_quote": 238505.86719 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.052, "high": 0.0522, "low": 0.0492, "close": 0.0495, "volume": 14798637.5, "close_time": 1756108799999, "quote_volume": 746412.54689, "trades": 5205, "taker_buy_base": 6376833.8, "taker_buy_quote": 322039.76359 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.0495, "high": 0.0499, "low": 0.0484, "close": 0.0492, "volume": 17236692.7, "close_time": 1756123199999, "quote_volume": 844534.288, "trades": 4601, "taker_buy_base": 8231689.8, "taker_buy_quote": 403406.08899 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.0492, "high": 0.0498, "low": 0.0486, "close": 0.0492, "volume": 18892981.2, "close_time": 1756137599999, "quote_volume": 930693.34299, "trades": 5621, "taker_buy_base": 10781733.6, "taker_buy_quote": 531259.37546 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.0493, "high": 0.0498, "low": 0.0474, "close": 0.0475, "volume": 18227245.2, "close_time": 1756151999999, "quote_volume": 887496.55871, "trades": 4979, "taker_buy_base": 8177013.2, "taker_buy_quote": 398786.74472 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.0475, "high": 0.0477, "low": 0.046, "close": 0.0469, "volume": 30216737.7, "close_time": 1756166399999, "quote_volume": 1407181.02471, "trades": 9411, "taker_buy_base": 15299521.6, "taker_buy_quote": 712233.09395 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0468, "high": 0.0478, "low": 0.0462, "close": 0.0473, "volume": 11236825.0, "close_time": 1756180799999, "quote_volume": 528216.24609, "trades": 3072, "taker_buy_base": 4924157.6, "taker_buy_quote": 231568.43469 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.0472, "high": 0.0483, "low": 0.0472, "close": 0.0481, "volume": 6268414.9, "close_time": 1756195199999, "quote_volume": 298943.8526, "trades": 1810, "taker_buy_base": 3496286.6, "taker_buy_quote": 166817.51412 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.048, "high": 0.0483, "low": 0.0472, "close": 0.0476, "volume": 8513138.7, "close_time": 1756209599999, "quote_volume": 407301.93238, "trades": 2401, "taker_buy_base": 4265721.9, "taker_buy_quote": 204167.92384 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.0476, "high": 0.0489, "low": 0.0472, "close": 0.0484, "volume": 16697655.1, "close_time": 1756223999999, "quote_volume": 805628.11112, "trades": 5926, "taker_buy_base": 8138624.3, "taker_buy_quote": 392847.38737 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.0484, "high": 0.0499, "low": 0.0483, "close": 0.0497, "volume": 8900806.8, "close_time": 1756238399999, "quote_volume": 435586.27832, "trades": 2827, "taker_buy_base": 4682545.1, "taker_buy_quote": 229178.56432 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.0498, "high": 0.0501, "low": 0.0492, "close": 0.0494, "volume": 7888954.0, "close_time": 1756252799999, "quote_volume": 391500.86273, "trades": 2153, "taker_buy_base": 4109212.4, "taker_buy_quote": 203957.57286 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0494, "high": 0.05, "low": 0.0488, "close": 0.0497, "volume": 8829717.0, "close_time": 1756267199999, "quote_volume": 435008.40705, "trades": 2844, "taker_buy_base": 4395062.5, "taker_buy_quote": 216587.93279 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.0497, "high": 0.0504, "low": 0.0489, "close": 0.0491, "volume": 5804663.5, "close_time": 1756281599999, "quote_volume": 288576.43321, "trades": 1652, "taker_buy_base": 3121639.4, "taker_buy_quote": 155324.17376 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.0491, "high": 0.0495, "low": 0.0488, "close": 0.0494, "volume": 6567575.3, "close_time": 1756295999999, "quote_volume": 323035.65242, "trades": 1550, "taker_buy_base": 3167966.8, "taker_buy_quote": 155738.99613 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.0494, "high": 0.0498, "low": 0.0487, "close": 0.0496, "volume": 10446025.7, "close_time": 1756310399999, "quote_volume": 514547.6288, "trades": 3865, "taker_buy_base": 4975738.1, "taker_buy_quote": 245239.50817 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.0495, "high": 0.05, "low": 0.049, "close": 0.0492, "volume": 7156939.7, "close_time": 1756324799999, "quote_volume": 353893.35084, "trades": 2423, "taker_buy_base": 3459472.8, "taker_buy_quote": 171077.05839 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.0492, "high": 0.05, "low": 0.0487, "close": 0.0491, "volume": 15630384.0, "close_time": 1756339199999, "quote_volume": 771935.78899, "trades": 5670, "taker_buy_base": 7927651.8, "taker_buy_quote": 391851.2069 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0492, "high": 0.0501, "low": 0.0487, "close": 0.0499, "volume": 9557596.7, "close_time": 1756353599999, "quote_volume": 474103.78738, "trades": 2197, "taker_buy_base": 4683969.0, "taker_buy_quote": 232489.5935 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.0499, "high": 0.0504, "low": 0.0496, "close": 0.05, "volume": 5856849.1, "close_time": 1756367999999, "quote_volume": 292723.51794, "trades": 1758, "taker_buy_base": 2687592.8, "taker_buy_quote": 134424.66207 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.05, "high": 0.0506, "low": 0.0495, "close": 0.0501, "volume": 6825319.5, "close_time": 1756382399999, "quote_volume": 341035.01066, "trades": 1855, "taker_buy_base": 3593918.9, "taker_buy_quote": 179692.1421 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.0501, "high": 0.0511, "low": 0.0498, "close": 0.0503, "volume": 15201528.3, "close_time": 1756396799999, "quote_volume": 766625.50547, "trades": 5696, "taker_buy_base": 7645495.1, "taker_buy_quote": 385844.99967 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.0503, "high": 0.0506, "low": 0.0491, "close": 0.0492, "volume": 9317325.3, "close_time": 1756411199999, "quote_volume": 464168.28325, "trades": 2563, "taker_buy_base": 4324914.6, "taker_buy_quote": 215655.93043 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.0491, "high": 0.0508, "low": 0.0491, "close": 0.0508, "volume": 7445011.5, "close_time": 1756425599999, "quote_volume": 371472.05988, "trades": 1834, "taker_buy_base": 3495070.4, "taker_buy_quote": 174105.12772 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0508, "high": 0.051, "low": 0.0496, "close": 0.0505, "volume": 9785051.2, "close_time": 1756439999999, "quote_volume": 492444.00992, "trades": 2427, "taker_buy_base": 5041957.3, "taker_buy_quote": 253929.76589 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.0504, "high": 0.0507, "low": 0.0481, "close": 0.0481, "volume": 12930121.6, "close_time": 1756454399999, "quote_volume": 635655.81595, "trades": 2880, "taker_buy_base": 5489702.5, "taker_buy_quote": 270253.09557 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.0481, "high": 0.0483, "low": 0.0469, "close": 0.0477, "volume": 11703933.8, "close_time": 1756468799999, "quote_volume": 558899.90787, "trades": 2448, "taker_buy_base": 6120117.2, "taker_buy_quote": 292464.74346 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.0477, "high": 0.0494, "low": 0.0469, "close": 0.0471, "volume": 29987633.7, "close_time": 1756483199999, "quote_volume": 1434927.02477, "trades": 6280, "taker_buy_base": 14361245.0, "taker_buy_quote": 687876.03792 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.047, "high": 0.0474, "low": 0.0463, "close": 0.047, "volume": 13501300.6, "close_time": 1756497599999, "quote_volume": 632894.52698, "trades": 3402, "taker_buy_base": 7369072.3, "taker_buy_quote": 345609.94445 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.047, "high": 0.0478, "low": 0.0464, "close": 0.0476, "volume": 8472998.6, "close_time": 1756511999999, "quote_volume": 399612.49078, "trades": 1749, "taker_buy_base": 4520007.2, "taker_buy_quote": 213205.3978 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0475, "high": 0.0485, "low": 0.0465, "close": 0.0482, "volume": 7603325.2, "close_time": 1756526399999, "quote_volume": 359731.96479, "trades": 1593, "taker_buy_base": 3522632.8, "taker_buy_quote": 166881.25668 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.0482, "high": 0.049, "low": 0.048, "close": 0.049, "volume": 4272446.9, "close_time": 1756540799999, "quote_volume": 207078.05039, "trades": 1022, "taker_buy_base": 2332682.1, "taker_buy_quote": 113132.17161 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.0489, "high": 0.049, "low": 0.0482, "close": 0.0488, "volume": 4924721.3, "close_time": 1756555199999, "quote_volume": 239120.6217, "trades": 1030, "taker_buy_base": 1887665.6, "taker_buy_quote": 91678.96638 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.0487, "high": 0.0487, "low": 0.0477, "close": 0.0486, "volume": 6563833.3, "close_time": 1756569599999, "quote_volume": 316443.38508, "trades": 1733, "taker_buy_base": 3145186.0, "taker_buy_quote": 151660.61809 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.0486, "high": 0.0487, "low": 0.0478, "close": 0.0482, "volume": 5437435.8, "close_time": 1756583999999, "quote_volume": 261532.42288, "trades": 1540, "taker_buy_base": 2872398.1, "taker_buy_quote": 138186.30535 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.0482, "high": 0.0486, "low": 0.0479, "close": 0.0486, "volume": 3154659.1, "close_time": 1756598399999, "quote_volume": 151970.836, "trades": 847, "taker_buy_base": 1921846.0, "taker_buy_quote": 92576.20393 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0486, "high": 0.0498, "low": 0.0485, "close": 0.0497, "volume": 9249940.7, "close_time": 1756612799999, "quote_volume": 456632.33893, "trades": 1662, "taker_buy_base": 4726056.9, "taker_buy_quote": 233358.07347 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.0497, "high": 0.0497, "low": 0.0488, "close": 0.049, "volume": 4681517.7, "close_time": 1756627199999, "quote_volume": 229981.54825, "trades": 1141, "taker_buy_base": 1550073.7, "taker_buy_quote": 76136.25345 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.049, "high": 0.0496, "low": 0.0483, "close": 0.0489, "volume": 6517479.2, "close_time": 1756641599999, "quote_volume": 317843.84531, "trades": 1485, "taker_buy_base": 3351036.9, "taker_buy_quote": 163485.46267 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.0488, "high": 0.0491, "low": 0.0481, "close": 0.0487, "volume": 9957385.4, "close_time": 1756655999999, "quote_volume": 484458.05467, "trades": 1958, "taker_buy_base": 4488106.9, "taker_buy_quote": 218332.76775 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.0487, "high": 0.049, "low": 0.0484, "close": 0.0485, "volume": 5032342.7, "close_time": 1756670399999, "quote_volume": 244836.55221, "trades": 936, "taker_buy_base": 2768524.9, "taker_buy_quote": 134733.59656 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.0485, "high": 0.0492, "low": 0.0476, "close": 0.0477, "volume": 6678365.7, "close_time": 1756684799999, "quote_volume": 323478.31895, "trades": 1283, "taker_buy_base": 3052814.8, "taker_buy_quote": 147932.90497 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0476, "high": 0.0477, "low": 0.0464, "close": 0.0469, "volume": 10947609.3, "close_time": 1756699199999, "quote_volume": 515631.63985, "trades": 2342, "taker_buy_base": 5273974.0, "taker_buy_quote": 248453.64629 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.0469, "high": 0.0482, "low": 0.046, "close": 0.0482, "volume": 13123938.6, "close_time": 1756713599999, "quote_volume": 613430.56412, "trades": 2509, "taker_buy_base": 6386804.4, "taker_buy_quote": 298860.76332 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.0482, "high": 0.0488, "low": 0.0472, "close": 0.0472, "volume": 14507504.4, "close_time": 1756727999999, "quote_volume": 697176.75618, "trades": 2973, "taker_buy_base": 8075347.2, "taker_buy_quote": 388360.69442 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.0472, "high": 0.0477, "low": 0.0463, "close": 0.0465, "volume": 11877273.2, "close_time": 1756742399999, "quote_volume": 558449.40971, "trades": 2523, "taker_buy_base": 5277904.9, "taker_buy_quote": 248109.13282 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0457, "close": 0.0466, "volume": 12298305.2, "close_time": 1756756799999, "quote_volume": 567320.06554, "trades": 3138, "taker_buy_base": 5707510.4, "taker_buy_quote": 263321.62922 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0442, "close": 0.0457, "volume": 30531203.7, "close_time": 1756771199999, "quote_volume": 1378509.13991, "trades": 8365, "taker_buy_base": 16340128.8, "taker_buy_quote": 737759.16705 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0456, "high": 0.0469, "low": 0.0454, "close": 0.0468, "volume": 7861538.0, "close_time": 1756785599999, "quote_volume": 360968.84499, "trades": 1995, "taker_buy_base": 4063463.2, "taker_buy_quote": 186676.29686 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0463, "close": 0.0464, "volume": 6660518.4, "close_time": 1756799999999, "quote_volume": 311703.46865, "trades": 1843, "taker_buy_base": 2544938.1, "taker_buy_quote": 119088.76539 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.0464, "high": 0.0469, "low": 0.0461, "close": 0.0462, "volume": 6700471.5, "close_time": 1756814399999, "quote_volume": 312223.20766, "trades": 2085, "taker_buy_base": 3047850.0, "taker_buy_quote": 142076.79478 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.0463, "high": 0.0467, "low": 0.045, "close": 0.0452, "volume": 30820112.7, "close_time": 1756828799999, "quote_volume": 1415393.6506, "trades": 10700, "taker_buy_base": 12884164.4, "taker_buy_quote": 591542.49106 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.0452, "high": 0.0461, "low": 0.0451, "close": 0.0455, "volume": 11116713.7, "close_time": 1756843199999, "quote_volume": 507307.73458, "trades": 3131, "taker_buy_base": 5863793.2, "taker_buy_quote": 267777.15466 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.0455, "high": 0.0467, "low": 0.0454, "close": 0.0466, "volume": 10319993.9, "close_time": 1756857599999, "quote_volume": 477743.86606, "trades": 1960, "taker_buy_base": 4330202.5, "taker_buy_quote": 200758.14449 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.0466, "high": 0.0471, "low": 0.0461, "close": 0.0464, "volume": 8417494.9, "close_time": 1756871999999, "quote_volume": 391943.65078, "trades": 1824, "taker_buy_base": 3675423.2, "taker_buy_quote": 171120.36924 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0457, "close": 0.0462, "volume": 6054548.5, "close_time": 1756886399999, "quote_volume": 279276.28908, "trades": 1710, "taker_buy_base": 3228926.5, "taker_buy_quote": 148997.90946 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.0462, "high": 0.0466, "low": 0.0457, "close": 0.0464, "volume": 8531736.2, "close_time": 1756900799999, "quote_volume": 394721.14358, "trades": 1974, "taker_buy_base": 4164139.2, "taker_buy_quote": 192712.09766 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.0465, "high": 0.0476, "low": 0.0461, "close": 0.0475, "volume": 12839526.2, "close_time": 1756915199999, "quote_volume": 602356.78288, "trades": 2961, "taker_buy_base": 6599728.7, "taker_buy_quote": 309554.67778 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.0475, "high": 0.0479, "low": 0.047, "close": 0.0476, "volume": 12492514.4, "close_time": 1756929599999, "quote_volume": 592077.26017, "trades": 2868, "taker_buy_base": 6292617.1, "taker_buy_quote": 298297.8143 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.0476, "high": 0.0477, "low": 0.047, "close": 0.0471, "volume": 6426160.6, "close_time": 1756943999999, "quote_volume": 303595.41412, "trades": 1685, "taker_buy_base": 3561156.3, "taker_buy_quote": 168225.21227 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0461, "close": 0.0462, "volume": 6312733.2, "close_time": 1756958399999, "quote_volume": 296012.30676, "trades": 1642, "taker_buy_base": 3060309.0, "taker_buy_quote": 143641.13266 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0453, "close": 0.0454, "volume": 8930324.3, "close_time": 1756972799999, "quote_volume": 407827.88946, "trades": 2886, "taker_buy_base": 4007037.2, "taker_buy_quote": 182827.57547 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.0455, "high": 0.046, "low": 0.0454, "close": 0.0457, "volume": 6755441.8, "close_time": 1756987199999, "quote_volume": 308767.82635, "trades": 1946, "taker_buy_base": 3731190.0, "taker_buy_quote": 170536.02535 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.0456, "high": 0.0463, "low": 0.0445, "close": 0.0449, "volume": 16618126.3, "close_time": 1757001599999, "quote_volume": 753242.05365, "trades": 3792, "taker_buy_base": 7835230.1, "taker_buy_quote": 356207.14239 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.0449, "high": 0.0452, "low": 0.0444, "close": 0.0446, "volume": 11206452.5, "close_time": 1757015999999, "quote_volume": 502795.45893, "trades": 3039, "taker_buy_base": 6084295.6, "taker_buy_quote": 273163.78834 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.0446, "high": 0.0458, "low": 0.0445, "close": 0.0452, "volume": 5955725.8, "close_time": 1757030399999, "quote_volume": 269178.18932, "trades": 1428, "taker_buy_base": 3195706.8, "taker_buy_quote": 144382.71553 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.0451, "high": 0.0459, "low": 0.045, "close": 0.0459, "volume": 4285416.0, "close_time": 1757044799999, "quote_volume": 195312.21449, "trades": 1086, "taker_buy_base": 2079059.0, "taker_buy_quote": 94785.29229 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.0458, "high": 0.0471, "low": 0.0457, "close": 0.0471, "volume": 7176209.3, "close_time": 1757059199999, "quote_volume": 332514.33949, "trades": 1930, "taker_buy_base": 3551529.3, "taker_buy_quote": 164792.96958 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0466, "close": 0.0468, "volume": 11990955.6, "close_time": 1757073599999, "quote_volume": 561843.21157, "trades": 2785, "taker_buy_base": 5891178.3, "taker_buy_quote": 276296.26653 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.0469, "high": 0.0477, "low": 0.0456, "close": 0.046, "volume": 26662951.5, "close_time": 1757087999999, "quote_volume": 1244584.00444, "trades": 7604, "taker_buy_base": 11871145.2, "taker_buy_quote": 554361.41648 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.046, "high": 0.0466, "low": 0.0456, "close": 0.0464, "volume": 6954504.8, "close_time": 1757102399999, "quote_volume": 320924.64411, "trades": 1915, "taker_buy_base": 3404146.9, "taker_buy_quote": 157216.86558 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.0464, "high": 0.0468, "low": 0.0461, "close": 0.0464, "volume": 10765669.1, "close_time": 1757116799999, "quote_volume": 500258.68092, "trades": 2567, "taker_buy_base": 5860138.2, "taker_buy_quote": 272428.97708 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.0464, "high": 0.0467, "low": 0.0463, "close": 0.0465, "volume": 2783813.9, "close_time": 1757131199999, "quote_volume": 129424.5755, "trades": 821, "taker_buy_base": 1068923.9, "taker_buy_quote": 49718.20721 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.0464, "high": 0.0464, "low": 0.046, "close": 0.0462, "volume": 3238498.9, "close_time": 1757145599999, "quote_volume": 149277.65123, "trades": 1223, "taker_buy_base": 1518677.9, "taker_buy_quote": 70006.86638 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.0462, "high": 0.0463, "low": 0.0456, "close": 0.046, "volume": 3887514.5, "close_time": 1757159999999, "quote_volume": 178711.73048, "trades": 1112, "taker_buy_base": 1731592.1, "taker_buy_quote": 79620.83036 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.046, "high": 0.0464, "low": 0.0457, "close": 0.0457, "volume": 5622558.1, "close_time": 1757174399999, "quote_volume": 258719.66384, "trades": 1484, "taker_buy_base": 2894024.3, "taker_buy_quote": 133178.17048 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.0457, "high": 0.0462, "low": 0.0454, "close": 0.0454, "volume": 7017282.1, "close_time": 1757188799999, "quote_volume": 321779.97874, "trades": 1816, "taker_buy_base": 3549391.2, "taker_buy_quote": 162880.42368 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.0454, "high": 0.0462, "low": 0.0454, "close": 0.0459, "volume": 5622906.4, "close_time": 1757203199999, "quote_volume": 258165.33771, "trades": 1417, "taker_buy_base": 2346294.8, "taker_buy_quote": 107739.46413 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0459, "high": 0.0468, "low": 0.0458, "close": 0.0468, "volume": 4409729.5, "close_time": 1757217599999, "quote_volume": 204185.69169, "trades": 1414, "taker_buy_base": 2283686.7, "taker_buy_quote": 105679.20218 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.0468, "high": 0.0472, "low": 0.0464, "close": 0.0465, "volume": 5046636.9, "close_time": 1757231999999, "quote_volume": 236304.76981, "trades": 1479, "taker_buy_base": 2819587.0, "taker_buy_quote": 132042.43452 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.0465, "high": 0.047, "low": 0.0464, "close": 0.047, "volume": 4644994.7, "close_time": 1757246399999, "quote_volume": 217048.8318, "trades": 1206, "taker_buy_base": 2462831.1, "taker_buy_quote": 115163.42715 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.047, "high": 0.0471, "low": 0.0466, "close": 0.0467, "volume": 5856784.9, "close_time": 1757260799999, "quote_volume": 274316.966, "trades": 1564, "taker_buy_base": 2814458.2, "taker_buy_quote": 131899.78144 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.0467, "high": 0.0469, "low": 0.046, "close": 0.0466, "volume": 7238877.9, "close_time": 1757275199999, "quote_volume": 336842.8669, "trades": 2014, "taker_buy_base": 3609200.3, "taker_buy_quote": 167960.63945 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.0466, "high": 0.0471, "low": 0.0464, "close": 0.0466, "volume": 5098382.8, "close_time": 1757289599999, "quote_volume": 237638.71849, "trades": 1513, "taker_buy_base": 2492305.4, "taker_buy_quote": 116229.70989 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0467, "high": 0.0479, "low": 0.0464, "close": 0.0476, "volume": 8097854.2, "close_time": 1757303999999, "quote_volume": 381792.36107, "trades": 2184, "taker_buy_base": 4273732.9, "taker_buy_quote": 201608.67786 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.0476, "high": 0.0477, "low": 0.047, "close": 0.0474, "volume": 16072298.4, "close_time": 1757318399999, "quote_volume": 760282.93027, "trades": 4555, "taker_buy_base": 7063777.3, "taker_buy_quote": 334209.69936 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.0475, "high": 0.0484, "low": 0.0473, "close": 0.0479, "volume": 18390360.6, "close_time": 1757332799999, "quote_volume": 878214.93857, "trades": 4476, "taker_buy_base": 8408038.0, "taker_buy_quote": 401530.23876 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.0479, "high": 0.0489, "low": 0.0475, "close": 0.0489, "volume": 18498147.2, "close_time": 1757347199999, "quote_volume": 890947.33476, "trades": 4988, "taker_buy_base": 8057011.0, "taker_buy_quote": 388621.66709 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.0489, "high": 0.0492, "low": 0.0482, "close": 0.0483, "volume": 9942535.0, "close_time": 1757361599999, "quote_volume": 484515.02897, "trades": 2956, "taker_buy_base": 4377198.5, "taker_buy_quote": 213261.51859 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.0484, "high": 0.0491, "low": 0.0481, "close": 0.049, "volume": 11250079.0, "close_time": 1757375999999, "quote_volume": 547989.5453, "trades": 4976, "taker_buy_base": 4525376.9, "taker_buy_quote": 220567.05688 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0491, "high": 0.0498, "low": 0.0484, "close": 0.0497, "volume": 13676085.7, "close_time": 1757390399999, "quote_volume": 672776.28487, "trades": 3989, "taker_buy_base": 7173797.2, "taker_buy_quote": 352913.44662 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.0496, "high": 0.0546, "low": 0.0494, "close": 0.0525, "volume": 70114747.5, "close_time": 1757404799999, "quote_volume": 3661120.00941, "trades": 23312, "taker_buy_base": 34543846.7, "taker_buy_quote": 1803020.50829 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.0525, "high": 0.0537, "low": 0.0518, "close": 0.0518, "volume": 55556151.7, "close_time": 1757419199999, "quote_volume": 2924027.55337, "trades": 17589, "taker_buy_base": 25098309.8, "taker_buy_quote": 1322401.42477 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.0519, "high": 0.0526, "low": 0.0491, "close": 0.0497, "volume": 43462393.7, "close_time": 1757433599999, "quote_volume": 2205502.01839, "trades": 13182, "taker_buy_base": 20186502.5, "taker_buy_quote": 1025084.94827 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.0497, "high": 0.0499, "low": 0.0488, "close": 0.0495, "volume": 19459261.3, "close_time": 1757447999999, "quote_volume": 959066.2277, "trades": 4777, "taker_buy_base": 9398210.9, "taker_buy_quote": 463443.93748 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.0496, "high": 0.0503, "low": 0.0492, "close": 0.0499, "volume": 9731052.8, "close_time": 1757462399999, "quote_volume": 483591.1627, "trades": 3238, "taker_buy_base": 4646213.3, "taker_buy_quote": 230907.61453 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.05, "high": 0.0507, "low": 0.0495, "close": 0.0505, "volume": 9271421.9, "close_time": 1757476799999, "quote_volume": 464521.81878, "trades": 3633, "taker_buy_base": 5113911.0, "taker_buy_quote": 256430.8326 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.0505, "high": 0.0506, "low": 0.0496, "close": 0.0499, "volume": 9922171.2, "close_time": 1757491199999, "quote_volume": 496317.9645, "trades": 3609, "taker_buy_base": 4717939.2, "taker_buy_quote": 235944.52097 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.0499, "high": 0.0501, "low": 0.0492, "close": 0.0494, "volume": 11016986.4, "close_time": 1757505599999, "quote_volume": 546812.81462, "trades": 4467, "taker_buy_base": 4479267.3, "taker_buy_quote": 222585.67424 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.0494, "high": 0.0512, "low": 0.0493, "close": 0.0508, "volume": 17198098.8, "close_time": 1757519999999, "quote_volume": 868467.11265, "trades": 6763, "taker_buy_base": 8906356.2, "taker_buy_quote": 449645.80829 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.0508, "high": 0.0509, "low": 0.0493, "close": 0.0495, "volume": 9086494.1, "close_time": 1757534399999, "quote_volume": 455348.48591, "trades": 3586, "taker_buy_base": 4028628.5, "taker_buy_quote": 201827.31649 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.0495, "high": 0.0506, "low": 0.0494, "close": 0.0505, "volume": 5053302.8, "close_time": 1757548799999, "quote_volume": 253317.41728, "trades": 1504, "taker_buy_base": 2350256.5, "taker_buy_quote": 117810.05658 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0505, "high": 0.051, "low": 0.0504, "close": 0.051, "volume": 5472584.6, "close_time": 1757563199999, "quote_volume": 277269.35854, "trades": 1657, "taker_buy_base": 2695706.0, "taker_buy_quote": 136620.07203 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.051, "high": 0.0559, "low": 0.0505, "close": 0.0547, "volume": 116812615.6, "close_time": 1757577599999, "quote_volume": 6218625.99206, "trades": 42000, "taker_buy_base": 66707997.7, "taker_buy_quote": 3547419.64215 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.0547, "high": 0.0552, "low": 0.0525, "close": 0.0543, "volume": 62529542.9, "close_time": 1757591999999, "quote_volume": 3360751.10758, "trades": 22017, "taker_buy_base": 29680182.7, "taker_buy_quote": 1597277.00542 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.0543, "high": 0.059, "low": 0.0536, "close": 0.0571, "volume": 174685010.9, "close_time": 1757606399999, "quote_volume": 9862364.54695, "trades": 63221, "taker_buy_base": 89374960.7, "taker_buy_quote": 5050445.60572 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.057, "high": 0.0593, "low": 0.0554, "close": 0.0564, "volume": 55048793.4, "close_time": 1757620799999, "quote_volume": 3140550.16249, "trades": 24137, "taker_buy_base": 27022425.8, "taker_buy_quote": 1542529.10463 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.0564, "high": 0.0597, "low": 0.0558, "close": 0.0587, "volume": 66468413.1, "close_time": 1757635199999, "quote_volume": 3841774.65002, "trades": 27986, "taker_buy_base": 34222123.3, "taker_buy_quote": 1980756.19377 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0587, "high": 0.06, "low": 0.0567, "close": 0.0574, "volume": 32814555.5, "close_time": 1757649599999, "quote_volume": 1911425.98505, "trades": 12659, "taker_buy_base": 14367490.8, "taker_buy_quote": 837143.82402 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.0574, "high": 0.0621, "low": 0.0551, "close": 0.0557, "volume": 92010981.9, "close_time": 1757663999999, "quote_volume": 5372753.92682, "trades": 34150, "taker_buy_base": 44890693.6, "taker_buy_quote": 2626278.89331 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.0557, "high": 0.056, "low": 0.0546, "close": 0.0551, "volume": 34870204.4, "close_time": 1757678399999, "quote_volume": 1927378.39129, "trades": 11794, "taker_buy_base": 15155580.4, "taker_buy_quote": 838299.49385 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.0551, "high": 0.0562, "low": 0.0548, "close": 0.0557, "volume": 23871732.6, "close_time": 1757692799999, "quote_volume": 1327123.16832, "trades": 8779, "taker_buy_base": 12083121.6, "taker_buy_quote": 672325.9026 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.0557, "high": 0.0586, "low": 0.0556, "close": 0.0583, "volume": 24877502.3, "close_time": 1757707199999, "quote_volume": 1418016.55821, "trades": 7889, "taker_buy_base": 12740757.0, "taker_buy_quote": 727225.99657 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.0582, "high": 0.0582, "low": 0.0566, "close": 0.0568, "volume": 16116894.8, "close_time": 1757721599999, "quote_volume": 922659.1667, "trades": 4960, "taker_buy_base": 7446050.8, "taker_buy_quote": 426553.52476 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0568, "high": 0.0577, "low": 0.0567, "close": 0.0573, "volume": 11305984.4, "close_time": 1757735999999, "quote_volume": 645626.71938, "trades": 4071, "taker_buy_base": 5458690.7, "taker_buy_quote": 311978.13923 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.0572, "high": 0.0573, "low": 0.0562, "close": 0.0567, "volume": 12049396.5, "close_time": 1757750399999, "quote_volume": 682954.22269, "trades": 4065, "taker_buy_base": 6246483.4, "taker_buy_quote": 354114.52629 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.0568, "high": 0.0583, "low": 0.0563, "close": 0.0577, "volume": 17380448.0, "close_time": 1757764799999, "quote_volume": 997533.8236, "trades": 4342, "taker_buy_base": 7133215.2, "taker_buy_quote": 410399.06279 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.0577, "high": 0.0582, "low": 0.0561, "close": 0.0566, "volume": 23071797.3, "close_time": 1757779199999, "quote_volume": 1316850.75541, "trades": 6153, "taker_buy_base": 8607812.2, "taker_buy_quote": 491506.79713 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.0566, "high": 0.0572, "low": 0.0551, "close": 0.0563, "volume": 26112599.5, "close_time": 1757793599999, "quote_volume": 1464317.22326, "trades": 6081, "taker_buy_base": 13791879.7, "taker_buy_quote": 773181.93426 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.0564, "high": 0.0573, "low": 0.0563, "close": 0.0572, "volume": 7836140.3, "close_time": 1757807999999, "quote_volume": 446300.81562, "trades": 2132, "taker_buy_base": 3644712.5, "taker_buy_quote": 207621.80877 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0571, "high": 0.0573, "low": 0.0556, "close": 0.0557, "volume": 9458662.0, "close_time": 1757822399999, "quote_volume": 532933.12339, "trades": 3396, "taker_buy_base": 3625339.4, "taker_buy_quote": 204253.79779 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.0556, "high": 0.056, "low": 0.0548, "close": 0.0554, "volume": 9000437.3, "close_time": 1757836799999, "quote_volume": 499143.1136, "trades": 3294, "taker_buy_base": 3725507.2, "taker_buy_quote": 206713.50403 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.0553, "high": 0.0557, "low": 0.0536, "close": 0.0537, "volume": 12375447.0, "close_time": 1757851199999, "quote_volume": 677896.94779, "trades": 4268, "taker_buy_base": 4329374.0, "taker_buy_quote": 237375.90665 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.0538, "high": 0.0543, "low": 0.0528, "close": 0.0532, "volume": 11878918.5, "close_time": 1757865599999, "quote_volume": 635591.17037, "trades": 4864, "taker_buy_base": 5480863.8, "taker_buy_quote": 293216.69904 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.0532, "high": 0.0545, "low": 0.0531, "close": 0.054, "volume": 11227531.0, "close_time": 1757879999999, "quote_volume": 606070.97657, "trades": 5006, "taker_buy_base": 5887131.1, "taker_buy_quote": 318033.55703 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.054, "high": 0.0546, "low": 0.0535, "close": 0.0538, "volume": 5683632.2, "close_time": 1757894399999, "quote_volume": 307331.11678, "trades": 2465, "taker_buy_base": 2176310.0, "taker_buy_quote": 117774.43919 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0537, "high": 0.0543, "low": 0.0527, "close": 0.0542, "volume": 8074846.9, "close_time": 1757908799999, "quote_volume": 433187.76883, "trades": 3366, "taker_buy_base": 3444098.9, "taker_buy_quote": 184960.15927 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.0542, "high": 0.0558, "low": 0.0521, "close": 0.0524, "volume": 18110022.4, "close_time": 1757923199999, "quote_volume": 979318.04416, "trades": 6692, "taker_buy_base": 8898161.5, "taker_buy_quote": 482049.93195 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0504, "close": 0.051, "volume": 26709241.4, "close_time": 1757937599999, "quote_volume": 1367331.04227, "trades": 8660, "taker_buy_base": 12461113.4, "taker_buy_quote": 638075.27671 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.051, "high": 0.0512, "low": 0.0488, "close": 0.0495, "volume": 18792112.4, "close_time": 1757951999999, "quote_volume": 946132.18894, "trades": 9031, "taker_buy_base": 9635126.3, "taker_buy_quote": 484672.39101 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.0494, "high": 0.0502, "low": 0.0486, "close": 0.05, "volume": 13479383.7, "close_time": 1757966399999, "quote_volume": 663611.49654, "trades": 6697, "taker_buy_base": 7886814.6, "taker_buy_quote": 388493.97278 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.05, "high": 0.0506, "low": 0.0498, "close": 0.0504, "volume": 5842786.9, "close_time": 1757980799999, "quote_volume": 293702.62808, "trades": 2318, "taker_buy_base": 2911575.5, "taker_buy_quote": 146473.60108 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0504, "high": 0.0505, "low": 0.0494, "close": 0.0496, "volume": 5048683.4, "close_time": 1757995199999, "quote_volume": 251994.99035, "trades": 2742, "taker_buy_base": 2395124.0, "taker_buy_quote": 119645.51003 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.0495, "high": 0.0504, "low": 0.0488, "close": 0.0502, "volume": 6904118.6, "close_time": 1758009599999, "quote_volume": 343612.54508, "trades": 2768, "taker_buy_base": 3640770.5, "taker_buy_quote": 181400.82368 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.0502, "high": 0.0507, "low": 0.0495, "close": 0.0497, "volume": 14851820.0, "close_time": 1758023999999, "quote_volume": 742960.09053, "trades": 4760, "taker_buy_base": 6337063.0, "taker_buy_quote": 317190.99232 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.0497, "high": 0.0505, "low": 0.0491, "close": 0.0504, "volume": 12536874.3, "close_time": 1758038399999, "quote_volume": 623954.52874, "trades": 4191, "taker_buy_base": 5549488.0, "taker_buy_quote": 276228.52333 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.0504, "high": 0.051, "low": 0.0498, "close": 0.0507, "volume": 10223702.2, "close_time": 1758052799999, "quote_volume": 515662.26186, "trades": 3175, "taker_buy_base": 5540095.5, "taker_buy_quote": 279357.53641 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.0507, "high": 0.051, "low": 0.0505, "close": 0.0505, "volume": 5689543.0, "close_time": 1758067199999, "quote_volume": 288486.02699, "trades": 2378, "taker_buy_base": 2991647.9, "taker_buy_quote": 151724.72662 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0506, "high": 0.0517, "low": 0.0504, "close": 0.0505, "volume": 9079786.2, "close_time": 1758081599999, "quote_volume": 463595.69086, "trades": 3242, "taker_buy_base": 4682956.6, "taker_buy_quote": 239142.97213 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.0505, "high": 0.0517, "low": 0.0499, "close": 0.0507, "volume": 20659316.9, "close_time": 1758095999999, "quote_volume": 1052242.34221, "trades": 4961, "taker_buy_base": 8147534.1, "taker_buy_quote": 414004.68298 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.0508, "high": 0.0508, "low": 0.0476, "close": 0.0494, "volume": 24486140.9, "close_time": 1758110399999, "quote_volume": 1214217.59852, "trades": 6245, "taker_buy_base": 11090170.2, "taker_buy_quote": 548994.04336 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.0494, "high": 0.05, "low": 0.0492, "close": 0.0496, "volume": 8742558.4, "close_time": 1758124799999, "quote_volume": 434490.66956, "trades": 3135, "taker_buy_base": 4180405.5, "taker_buy_quote": 207654.99798 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.0496, "high": 0.0517, "low": 0.049, "close": 0.0516, "volume": 17171643.9, "close_time": 1758139199999, "quote_volume": 863364.07799, "trades": 7256, "taker_buy_base": 8482443.2, "taker_buy_quote": 426933.89897 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.0516, "high": 0.0532, "low": 0.0505, "close": 0.0526, "volume": 12945868.0, "close_time": 1758153599999, "quote_volume": 674726.34276, "trades": 4659, "taker_buy_base": 6650380.9, "taker_buy_quote": 346549.46841 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0527, "high": 0.0528, "low": 0.0517, "close": 0.0523, "volume": 5698789.5, "close_time": 1758167999999, "quote_volume": 298006.64869, "trades": 2777, "taker_buy_base": 2532163.4, "taker_buy_quote": 132457.94896 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0513, "close": 0.0517, "volume": 7704433.7, "close_time": 1758182399999, "quote_volume": 398755.16078, "trades": 3287, "taker_buy_base": 3011579.8, "taker_buy_quote": 156100.18118 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.0517, "high": 0.0521, "low": 0.0512, "close": 0.0514, "volume": 7943466.5, "close_time": 1758196799999, "quote_volume": 410753.50062, "trades": 3336, "taker_buy_base": 4129853.4, "taker_buy_quote": 213733.04181 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.0514, "high": 0.0526, "low": 0.0513, "close": 0.0522, "volume": 10633708.6, "close_time": 1758211199999, "quote_volume": 553003.03159, "trades": 3689, "taker_buy_base": 5478429.3, "taker_buy_quote": 285074.87427 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.0521, "high": 0.053, "low": 0.0518, "close": 0.0521, "volume": 7063833.4, "close_time": 1758225599999, "quote_volume": 370533.42472, "trades": 2745, "taker_buy_base": 3307254.3, "taker_buy_quote": 173836.49123 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.0521, "high": 0.0526, "low": 0.0515, "close": 0.052, "volume": 5553509.6, "close_time": 1758239999999, "quote_volume": 289825.14667, "trades": 1995, "taker_buy_base": 2542746.8, "taker_buy_quote": 132922.98826 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.052, "high": 0.0531, "low": 0.0513, "close": 0.0513, "volume": 6846394.1, "close_time": 1758254399999, "quote_volume": 358758.08492, "trades": 2379, "taker_buy_base": 3376309.6, "taker_buy_quote": 177041.93467 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.0513, "high": 0.0518, "low": 0.0506, "close": 0.0512, "volume": 9427571.0, "close_time": 1758268799999, "quote_volume": 481583.43765, "trades": 3269, "taker_buy_base": 4200175.7, "taker_buy_quote": 214783.04383 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.0511, "high": 0.0514, "low": 0.0495, "close": 0.0497, "volume": 11407768.9, "close_time": 1758283199999, "quote_volume": 572461.31394, "trades": 3002, "taker_buy_base": 4352754.2, "taker_buy_quote": 218841.24719 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.0497, "high": 0.0503, "low": 0.0489, "close": 0.0496, "volume": 11264859.6, "close_time": 1758297599999, "quote_volume": 559986.52344, "trades": 3835, "taker_buy_base": 5463365.2, "taker_buy_quote": 271621.26286 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.0496, "high": 0.0502, "low": 0.049, "close": 0.0494, "volume": 8695207.6, "close_time": 1758311999999, "quote_volume": 431832.19339, "trades": 3666, "taker_buy_base": 4836814.4, "taker_buy_quote": 240422.98195 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.0493, "high": 0.05, "low": 0.0489, "close": 0.0493, "volume": 5119572.4, "close_time": 1758326399999, "quote_volume": 253156.82822, "trades": 1764, "taker_buy_base": 2202653.7, "taker_buy_quote": 109068.8028 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0492, "high": 0.0496, "low": 0.0486, "close": 0.0495, "volume": 3912353.6, "close_time": 1758340799999, "quote_volume": 192299.87876, "trades": 1353, "taker_buy_base": 2173222.6, "taker_buy_quote": 106841.33558 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.0495, "high": 0.0505, "low": 0.0493, "close": 0.0504, "volume": 6671316.9, "close_time": 1758355199999, "quote_volume": 334783.91461, "trades": 2090, "taker_buy_base": 3674679.0, "taker_buy_quote": 184468.30796 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.0504, "high": 0.0505, "low": 0.0493, "close": 0.0496, "volume": 7860975.4, "close_time": 1758369599999, "quote_volume": 390657.24317, "trades": 2290, "taker_buy_base": 3135553.7, "taker_buy_quote": 155907.43288 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.0496, "high": 0.0512, "low": 0.0494, "close": 0.0507, "volume": 12497766.9, "close_time": 1758383999999, "quote_volume": 629400.69246, "trades": 3512, "taker_buy_base": 5958207.6, "taker_buy_quote": 300224.14343 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.0507, "high": 0.0511, "low": 0.0502, "close": 0.0505, "volume": 10632117.7, "close_time": 1758398399999, "quote_volume": 539353.61734, "trades": 2750, "taker_buy_base": 5435865.2, "taker_buy_quote": 275826.07831 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.0504, "high": 0.0515, "low": 0.0503, "close": 0.0511, "volume": 7226091.1, "close_time": 1758412799999, "quote_volume": 368963.32166, "trades": 2490, "taker_buy_base": 3701815.3, "taker_buy_quote": 189226.30424 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.0511, "high": 0.0512, "low": 0.0504, "close": 0.0509, "volume": 4358993.7, "close_time": 1758427199999, "quote_volume": 221469.95894, "trades": 1724, "taker_buy_base": 1383520.4, "taker_buy_quote": 70344.46967 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.051, "high": 0.0518, "low": 0.0506, "close": 0.0514, "volume": 6238556.5, "close_time": 1758441599999, "quote_volume": 320096.36435, "trades": 2795, "taker_buy_base": 2692855.7, "taker_buy_quote": 138259.77776 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0495, "close": 0.0501, "volume": 9051968.0, "close_time": 1758455999999, "quote_volume": 453720.39767, "trades": 3046, "taker_buy_base": 4557528.7, "taker_buy_quote": 228590.85871 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.0501, "high": 0.0507, "low": 0.05, "close": 0.0502, "volume": 5491239.7, "close_time": 1758470399999, "quote_volume": 276713.0359, "trades": 2058, "taker_buy_base": 2938713.0, "taker_buy_quote": 148126.38491 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.0502, "high": 0.0517, "low": 0.0499, "close": 0.0511, "volume": 27833656.2, "close_time": 1758484799999, "quote_volume": 1415481.62922, "trades": 10781, "taker_buy_base": 14365673.6, "taker_buy_quote": 731230.25122 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.0512, "high": 0.0512, "low": 0.0499, "close": 0.05, "volume": 7709117.7, "close_time": 1758499199999, "quote_volume": 389607.42224, "trades": 2367, "taker_buy_base": 2859456.1, "taker_buy_quote": 144721.0038 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.05, "high": 0.0502, "low": 0.0466, "close": 0.0473, "volume": 19693473.6, "close_time": 1758513599999, "quote_volume": 946482.83337, "trades": 6297, "taker_buy_base": 8520960.8, "taker_buy_quote": 409186.64507 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.0473, "high": 0.0477, "low": 0.0403, "close": 0.0442, "volume": 65481569.5, "close_time": 1758527999999, "quote_volume": 2894424.23268, "trades": 19829, "taker_buy_base": 35804035.5, "taker_buy_quote": 1580980.23386 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.0442, "high": 0.0445, "low": 0.0434, "close": 0.0437, "volume": 31052160.9, "close_time": 1758542399999, "quote_volume": 1364924.47992, "trades": 8976, "taker_buy_base": 16652006.9, "taker_buy_quote": 732457.60586 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.0437, "high": 0.0442, "low": 0.0429, "close": 0.0432, "volume": 28625517.7, "close_time": 1758556799999, "quote_volume": 1247355.74675, "trades": 6071, "taker_buy_base": 16932616.1, "taker_buy_quote": 738041.66064 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.0431, "high": 0.0432, "low": 0.0423, "close": 0.0425, "volume": 26765166.2, "close_time": 1758571199999, "quote_volume": 1147168.897, "trades": 4991, "taker_buy_base": 14537286.4, "taker_buy_quote": 623330.46647 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.0425, "high": 0.0442, "low": 0.0425, "close": 0.044, "volume": 11169760.2, "close_time": 1758585599999, "quote_volume": 484552.9263, "trades": 2086, "taker_buy_base": 5439524.6, "taker_buy_quote": 235735.03308 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.0439, "high": 0.0442, "low": 0.0423, "close": 0.0433, "volume": 9016051.9, "close_time": 1758599999999, "quote_volume": 389812.68154, "trades": 1951, "taker_buy_base": 4243740.3, "taker_buy_quote": 183647.0991 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.0434, "high": 0.0444, "low": 0.043, "close": 0.0441, "volume": 9065397.4, "close_time": 1758614399999, "quote_volume": 397370.94835, "trades": 2469, "taker_buy_base": 4249722.9, "taker_buy_quote": 185943.14074 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.0441, "high": 0.0444, "low": 0.0436, "close": 0.0439, "volume": 8722357.5, "close_time": 1758628799999, "quote_volume": 384147.36326, "trades": 1830, "taker_buy_base": 3898366.2, "taker_buy_quote": 171680.73198 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.0438, "high": 0.0441, "low": 0.0432, "close": 0.0438, "volume": 12357329.0, "close_time": 1758643199999, "quote_volume": 540167.29128, "trades": 2812, "taker_buy_base": 6024507.8, "taker_buy_quote": 263596.43363 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.0439, "high": 0.0445, "low": 0.0431, "close": 0.0432, "volume": 13422736.6, "close_time": 1758657599999, "quote_volume": 586082.559, "trades": 3554, "taker_buy_base": 6382918.7, "taker_buy_quote": 278850.73587 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.0432, "high": 0.0439, "low": 0.0428, "close": 0.043, "volume": 5389567.1, "close_time": 1758671999999, "quote_volume": 233550.98647, "trades": 1329, "taker_buy_base": 2531218.4, "taker_buy_quote": 109673.98485 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0431, "high": 0.044, "low": 0.0426, "close": 0.0428, "volume": 8419709.8, "close_time": 1758686399999, "quote_volume": 364955.04546, "trades": 2289, "taker_buy_base": 4487206.6, "taker_buy_quote": 194461.60739 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.0427, "high": 0.0438, "low": 0.0419, "close": 0.0437, "volume": 11945229.9, "close_time": 1758700799999, "quote_volume": 513876.47795, "trades": 3147, "taker_buy_base": 6160717.6, "taker_buy_quote": 264955.15324 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.0437, "high": 0.0442, "low": 0.0435, "close": 0.044, "volume": 6491848.6, "close_time": 1758715199999, "quote_volume": 284840.14525, "trades": 2053, "taker_buy_base": 2996316.5, "taker_buy_quote": 131536.08417 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.0441, "high": 0.0446, "low": 0.0438, "close": 0.044, "volume": 8260476.8, "close_time": 1758729599999, "quote_volume": 365163.50581, "trades": 2826, "taker_buy_base": 4131964.8, "taker_buy_quote": 182823.77004 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.044, "high": 0.0445, "low": 0.0438, "close": 0.044, "volume": 4689368.7, "close_time": 1758743999999, "quote_volume": 206867.60043, "trades": 1217, "taker_buy_base": 2271346.8, "taker_buy_quote": 100187.01989 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.044, "high": 0.0441, "low": 0.0431, "close": 0.0434, "volume": 4348685.1, "close_time": 1758758399999, "quote_volume": 189660.2963, "trades": 1464, "taker_buy_base": 1877294.5, "taker_buy_quote": 81876.63354 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0421, "close": 0.0426, "volume": 8278529.9, "close_time": 1758772799999, "quote_volume": 354689.40448, "trades": 2265, "taker_buy_base": 3696967.2, "taker_buy_quote": 158409.0282 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.0425, "high": 0.0427, "low": 0.0415, "close": 0.0419, "volume": 11094470.1, "close_time": 1758787199999, "quote_volume": 466837.71438, "trades": 2705, "taker_buy_base": 5414702.2, "taker_buy_quote": 227796.36161 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.0419, "high": 0.0425, "low": 0.0415, "close": 0.0416, "volume": 6437738.7, "close_time": 1758801599999, "quote_volume": 270184.51595, "trades": 2130, "taker_buy_base": 3054316.0, "taker_buy_quote": 128234.19751 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.0416, "high": 0.042, "low": 0.0404, "close": 0.0413, "volume": 19074729.2, "close_time": 1758815999999, "quote_volume": 788841.04687, "trades": 4876, "taker_buy_base": 9575612.3, "taker_buy_quote": 396178.75838 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.0413, "high": 0.0414, "low": 0.0395, "close": 0.0407, "volume": 28721633.3, "close_time": 1758830399999, "quote_volume": 1161359.67695, "trades": 8324, "taker_buy_base": 15382119.1, "taker_buy_quote": 622291.44732 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.0407, "high": 0.0409, "low": 0.0398, "close": 0.0401, "volume": 9183052.0, "close_time": 1758844799999, "quote_volume": 370253.78375, "trades": 2302, "taker_buy_base": 4380369.7, "taker_buy_quote": 176568.75936 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0401, "high": 0.0411, "low": 0.0401, "close": 0.041, "volume": 5877564.2, "close_time": 1758859199999, "quote_volume": 239303.83481, "trades": 1305, "taker_buy_base": 3446659.8, "taker_buy_quote": 140297.28386 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.0411, "high": 0.0413, "low": 0.0404, "close": 0.0409, "volume": 6228657.0, "close_time": 1758873599999, "quote_volume": 254225.96523, "trades": 1664, "taker_buy_base": 3177355.9, "taker_buy_quote": 129718.03937 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.0409, "high": 0.0412, "low": 0.04, "close": 0.0404, "volume": 8629180.4, "close_time": 1758887999999, "quote_volume": 349955.50938, "trades": 2314, "taker_buy_base": 3775719.5, "taker_buy_quote": 153291.35695 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.0403, "high": 0.041, "low": 0.0398, "close": 0.041, "volume": 15354934.7, "close_time": 1758902399999, "quote_volume": 622888.46161, "trades": 4400, "taker_buy_base": 7770616.2, "taker_buy_quote": 315240.88063 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.041, "high": 0.0423, "low": 0.0409, "close": 0.0412, "volume": 21963762.0, "close_time": 1758916799999, "quote_volume": 910896.40825, "trades": 4748, "taker_buy_base": 9355993.3, "taker_buy_quote": 388064.09353 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.0412, "high": 0.0416, "low": 0.0409, "close": 0.0415, "volume": 7111465.0, "close_time": 1758931199999, "quote_volume": 293858.98757, "trades": 1993, "taker_buy_base": 4089658.0, "taker_buy_quote": 169039.94728 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0414, "high": 0.0416, "low": 0.041, "close": 0.0414, "volume": 4436500.5, "close_time": 1758945599999, "quote_volume": 183050.69565, "trades": 1282, "taker_buy_base": 2409867.1, "taker_buy_quote": 99463.46382 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.0414, "high": 0.0417, "low": 0.041, "close": 0.0413, "volume": 6204900.5, "close_time": 1758959999999, "quote_volume": 256702.13432, "trades": 1697, "taker_buy_base": 3589035.7, "taker_buy_quote": 148616.26365 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.0413, "high": 0.0416, "low": 0.0405, "close": 0.0413, "volume": 19175656.9, "close_time": 1758974399999, "quote_volume": 784599.37418, "trades": 3903, "taker_buy_base": 9893737.3, "taker_buy_quote": 405409.72579 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.0413, "high": 0.0417, "low": 0.0409, "close": 0.0417, "volume": 11147455.7, "close_time": 1758988799999, "quote_volume": 461239.06787, "trades": 3023, "taker_buy_base": 5030252.1, "taker_buy_quote": 208169.54081 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.0417, "high": 0.0418, "low": 0.0407, "close": 0.0411, "volume": 8927015.0, "close_time": 1759003199999, "quote_volume": 366495.80695, "trades": 2185, "taker_buy_base": 4146247.1, "taker_buy_quote": 170265.72882 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.0411, "high": 0.0417, "low": 0.0408, "close": 0.0409, "volume": 4490230.2, "close_time": 1759017599999, "quote_volume": 184867.04252, "trades": 1324, "taker_buy_base": 1947785.7, "taker_buy_quote": 80233.54764 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0409, "high": 0.041, "low": 0.0401, "close": 0.0405, "volume": 3978340.2, "close_time": 1759031999999, "quote_volume": 161236.64441, "trades": 1329, "taker_buy_base": 1950755.3, "taker_buy_quote": 79048.74768 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.0405, "high": 0.0408, "low": 0.04, "close": 0.0402, "volume": 4324983.1, "close_time": 1759046399999, "quote_volume": 174582.44254, "trades": 1168, "taker_buy_base": 2091826.5, "taker_buy_quote": 84411.10901 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.0401, "high": 0.0403, "low": 0.0397, "close": 0.04, "volume": 4925710.9, "close_time": 1759060799999, "quote_volume": 197085.48609, "trades": 1362, "taker_buy_base": 2245940.7, "taker_buy_quote": 89850.17646 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.04, "high": 0.0408, "low": 0.0396, "close": 0.0407, "volume": 4611536.8, "close_time": 1759075199999, "quote_volume": 185386.67104, "trades": 1332, "taker_buy_base": 2796898.1, "taker_buy_quote": 112529.15546 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.0407, "high": 0.0412, "low": 0.0406, "close": 0.041, "volume": 6140582.5, "close_time": 1759089599999, "quote_volume": 251535.25392, "trades": 1722, "taker_buy_base": 3414633.9, "taker_buy_quote": 139978.33281 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.041, "high": 0.0421, "low": 0.041, "close": 0.042, "volume": 5084700.8, "close_time": 1759103999999, "quote_volume": 211348.23696, "trades": 1696, "taker_buy_base": 2430819.2, "taker_buy_quote": 101085.70902 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0419, "high": 0.042, "low": 0.0416, "close": 0.042, "volume": 2904624.7, "close_time": 1759118399999, "quote_volume": 121655.01674, "trades": 929, "taker_buy_base": 1475710.4, "taker_buy_quote": 61843.47205 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.0419, "high": 0.0422, "low": 0.0411, "close": 0.0413, "volume": 4201037.1, "close_time": 1759132799999, "quote_volume": 174314.01796, "trades": 1392, "taker_buy_base": 1691346.6, "taker_buy_quote": 70266.54381 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.0414, "high": 0.0417, "low": 0.0406, "close": 0.0408, "volume": 5204446.2, "close_time": 1759147199999, "quote_volume": 214314.11964, "trades": 1683, "taker_buy_base": 2417831.9, "taker_buy_quote": 99643.44849 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.0407, "high": 0.0415, "low": 0.0398, "close": 0.0407, "volume": 15056200.5, "close_time": 1759161599999, "quote_volume": 613472.38579, "trades": 4790, "taker_buy_base": 7624608.6, "taker_buy_quote": 310862.36419 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.0408, "high": 0.041, "low": 0.0399, "close": 0.041, "volume": 10846962.3, "close_time": 1759175999999, "quote_volume": 439105.51563, "trades": 3715, "taker_buy_base": 4644304.3, "taker_buy_quote": 188270.26436 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.041, "high": 0.0414, "low": 0.0405, "close": 0.0405, "volume": 3738340.3, "close_time": 1759190399999, "quote_volume": 153839.56052, "trades": 1156, "taker_buy_base": 1402145.8, "taker_buy_quote": 57725.76007 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0397, "close": 0.04, "volume": 5481979.7, "close_time": 1759204799999, "quote_volume": 219964.55634, "trades": 1369, "taker_buy_base": 2637446.1, "taker_buy_quote": 105836.31374 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.04, "high": 0.0406, "low": 0.0399, "close": 0.0402, "volume": 3406605.7, "close_time": 1759219199999, "quote_volume": 137249.53524, "trades": 967, "taker_buy_base": 1851264.3, "taker_buy_quote": 74607.00829 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0393, "close": 0.0397, "volume": 8932225.7, "close_time": 1759233599999, "quote_volume": 355217.53194, "trades": 2879, "taker_buy_base": 4989569.1, "taker_buy_quote": 198415.44896 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0384, "close": 0.0389, "volume": 11379342.2, "close_time": 1759247999999, "quote_volume": 446559.74419, "trades": 3613, "taker_buy_base": 5914137.3, "taker_buy_quote": 232100.40101 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.0389, "high": 0.0398, "low": 0.0384, "close": 0.0397, "volume": 13492381.6, "close_time": 1759262399999, "quote_volume": 524907.84574, "trades": 4210, "taker_buy_base": 6669924.7, "taker_buy_quote": 259680.68073 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.0398, "high": 0.0404, "low": 0.0394, "close": 0.0398, "volume": 6577409.0, "close_time": 1759276799999, "quote_volume": 262527.62563, "trades": 2211, "taker_buy_base": 3262450.5, "taker_buy_quote": 130298.52129 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0392, "close": 0.0392, "volume": 3621001.5, "close_time": 1759291199999, "quote_volume": 143362.76644, "trades": 1101, "taker_buy_base": 1290055.9, "taker_buy_quote": 51107.30079 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0392, "high": 0.0402, "low": 0.0392, "close": 0.0398, "volume": 4754408.8, "close_time": 1759305599999, "quote_volume": 189038.75468, "trades": 1674, "taker_buy_base": 2473659.1, "taker_buy_quote": 98393.30537 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.0397, "high": 0.0418, "low": 0.0397, "close": 0.0415, "volume": 14140941.0, "close_time": 1759319999999, "quote_volume": 583428.26126, "trades": 5018, "taker_buy_base": 6146149.9, "taker_buy_quote": 253591.16323 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.0415, "high": 0.0418, "low": 0.041, "close": 0.0415, "volume": 7004041.8, "close_time": 1759334399999, "quote_volume": 290100.13863, "trades": 1962, "taker_buy_base": 4053497.6, "taker_buy_quote": 168036.07354 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.0416, "high": 0.042, "low": 0.0411, "close": 0.0419, "volume": 6882734.7, "close_time": 1759348799999, "quote_volume": 285977.74309, "trades": 2261, "taker_buy_base": 3284274.7, "taker_buy_quote": 136604.99019 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.0418, "high": 0.042, "low": 0.0413, "close": 0.0418, "volume": 4816474.1, "close_time": 1759363199999, "quote_volume": 200588.93423, "trades": 1976, "taker_buy_base": 2745377.0, "taker_buy_quote": 114371.80653 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.042, "high": 0.0426, "low": 0.0418, "close": 0.0425, "volume": 4267485.0, "close_time": 1759377599999, "quote_volume": 180030.39705, "trades": 1833, "taker_buy_base": 2100466.2, "taker_buy_quote": 88808.86878 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.0425, "high": 0.043, "low": 0.0422, "close": 0.0425, "volume": 7244792.5, "close_time": 1759391999999, "quote_volume": 309257.84443, "trades": 2318, "taker_buy_base": 3670165.9, "taker_buy_quote": 156782.19144 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.0426, "high": 0.0436, "low": 0.0426, "close": 0.0431, "volume": 8730070.3, "close_time": 1759406399999, "quote_volume": 375998.49697, "trades": 3479, "taker_buy_base": 4947677.1, "taker_buy_quote": 213241.30005 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.0431, "high": 0.0435, "low": 0.0414, "close": 0.0425, "volume": 19920522.6, "close_time": 1759420799999, "quote_volume": 845620.00756, "trades": 5048, "taker_buy_base": 10134813.9, "taker_buy_quote": 429311.83169 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.0424, "high": 0.0444, "low": 0.0424, "close": 0.0442, "volume": 11762452.9, "close_time": 1759435199999, "quote_volume": 511021.62192, "trades": 4577, "taker_buy_base": 5487618.5, "taker_buy_quote": 238731.2615 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.0442, "high": 0.0444, "low": 0.0434, "close": 0.0437, "volume": 9850524.2, "close_time": 1759449599999, "quote_volume": 432022.06645, "trades": 3419, "taker_buy_base": 4276672.5, "taker_buy_quote": 187903.03288 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0427, "close": 0.0429, "volume": 9787546.9, "close_time": 1759463999999, "quote_volume": 422248.45794, "trades": 4123, "taker_buy_base": 5429481.9, "taker_buy_quote": 234359.6987 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.0428, "high": 0.0435, "low": 0.0424, "close": 0.0427, "volume": 6572872.5, "close_time": 1759478399999, "quote_volume": 282213.25108, "trades": 2989, "taker_buy_base": 2609959.0, "taker_buy_quote": 112159.11628 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.0427, "high": 0.0428, "low": 0.0422, "close": 0.0425, "volume": 9059118.0, "close_time": 1759492799999, "quote_volume": 385374.11414, "trades": 2871, "taker_buy_base": 4705180.7, "taker_buy_quote": 200229.19534 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.0426, "high": 0.0438, "low": 0.0423, "close": 0.0437, "volume": 9174826.0, "close_time": 1759507199999, "quote_volume": 394281.68069, "trades": 3576, "taker_buy_base": 4517252.2, "taker_buy_quote": 194601.949 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.0437, "high": 0.0443, "low": 0.0425, "close": 0.0434, "volume": 17873760.6, "close_time": 1759521599999, "quote_volume": 776006.59514, "trades": 6580, "taker_buy_base": 7541868.9, "taker_buy_quote": 327750.61835 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.0434, "high": 0.0438, "low": 0.0431, "close": 0.0432, "volume": 4561133.1, "close_time": 1759535999999, "quote_volume": 198408.18955, "trades": 1490, "taker_buy_base": 1802444.0, "taker_buy_quote": 78472.96181 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0432, "high": 0.0435, "low": 0.0421, "close": 0.0425, "volume": 5296225.6, "close_time": 1759550399999, "quote_volume": 226257.83233, "trades": 1465, "taker_buy_base": 3143385.8, "taker_buy_quote": 134304.1264 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.0425, "high": 0.0432, "low": 0.0422, "close": 0.0427, "volume": 3781957.3, "close_time": 1759564799999, "quote_volume": 162126.56931, "trades": 1414, "taker_buy_base": 1848553.2, "taker_buy_quote": 79264.51517 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.0427, "high": 0.0429, "low": 0.0417, "close": 0.0418, "volume": 5836093.1, "close_time": 1759579199999, "quote_volume": 246469.57843, "trades": 1785, "taker_buy_base": 1945675.2, "taker_buy_quote": 82122.984 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.0418, "high": 0.0423, "low": 0.0407, "close": 0.0409, "volume": 8541372.6, "close_time": 1759593599999, "quote_volume": 353799.95873, "trades": 2687, "taker_buy_base": 3563146.6, "taker_buy_quote": 147498.92878 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.0409, "high": 0.0414, "low": 0.0407, "close": 0.0412, "volume": 5941457.7, "close_time": 1759607999999, "quote_volume": 243954.71918, "trades": 2005, "taker_buy_base": 2655501.2, "taker_buy_quote": 109064.20508 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.0412, "high": 0.0417, "low": 0.0412, "close": 0.0416, "volume": 2604205.5, "close_time": 1759622399999, "quote_volume": 107919.19161, "trades": 1179, "taker_buy_base": 1065792.1, "taker_buy_quote": 44214.45897 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0416, "high": 0.0426, "low": 0.0411, "close": 0.0422, "volume": 5172753.7, "close_time": 1759636799999, "quote_volume": 216382.85762, "trades": 2048, "taker_buy_base": 2416865.2, "taker_buy_quote": 101015.09765 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.0422, "high": 0.0433, "low": 0.0422, "close": 0.0432, "volume": 6322020.4, "close_time": 1759651199999, "quote_volume": 270514.77787, "trades": 2038, "taker_buy_base": 3346157.4, "taker_buy_quote": 143318.36162 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.0432, "high": 0.0435, "low": 0.0417, "close": 0.0421, "volume": 7403286.1, "close_time": 1759665599999, "quote_volume": 315322.79043, "trades": 2229, "taker_buy_base": 2950249.1, "taker_buy_quote": 125639.56804 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.0421, "high": 0.0425, "low": 0.0418, "close": 0.0423, "volume": 4957537.8, "close_time": 1759679999999, "quote_volume": 208847.69198, "trades": 1841, "taker_buy_base": 2463683.4, "taker_buy_quote": 103876.12427 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.0423, "high": 0.0425, "low": 0.0409, "close": 0.0409, "volume": 6774992.6, "close_time": 1759694399999, "quote_volume": 281753.35211, "trades": 2035, "taker_buy_base": 2781152.1, "taker_buy_quote": 115615.15754 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.0409, "high": 0.0416, "low": 0.0408, "close": 0.0414, "volume": 4212730.0, "close_time": 1759708799999, "quote_volume": 173976.329, "trades": 1580, "taker_buy_base": 2398880.3, "taker_buy_quote": 99050.63209 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0414, "high": 0.0423, "low": 0.041, "close": 0.0421, "volume": 6506477.0, "close_time": 1759723199999, "quote_volume": 271340.22636, "trades": 2383, "taker_buy_base": 3689136.9, "taker_buy_quote": 153909.87986 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.0421, "high": 0.0426, "low": 0.0416, "close": 0.0419, "volume": 9883101.2, "close_time": 1759737599999, "quote_volume": 415318.85262, "trades": 2387, "taker_buy_base": 4072408.4, "taker_buy_quote": 171477.60177 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.0419, "high": 0.0427, "low": 0.0419, "close": 0.0424, "volume": 5986889.5, "close_time": 1759751999999, "quote_volume": 253241.18573, "trades": 1409, "taker_buy_base": 2487233.5, "taker_buy_quote": 105232.54317 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.0425, "high": 0.0437, "low": 0.0424, "close": 0.0436, "volume": 14675701.0, "close_time": 1759766399999, "quote_volume": 632885.65461, "trades": 3866, "taker_buy_base": 7049808.9, "taker_buy_quote": 303654.36574 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.0436, "high": 0.044, "low": 0.0433, "close": 0.0436, "volume": 13795507.4, "close_time": 1759780799999, "quote_volume": 601300.74716, "trades": 4217, "taker_buy_base": 7150304.0, "taker_buy_quote": 311892.91696 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.0436, "high": 0.0439, "low": 0.0432, "close": 0.0434, "volume": 8593726.1, "close_time": 1759795199999, "quote_volume": 374404.2633, "trades": 3225, "taker_buy_base": 3744717.8, "taker_buy_quote": 163349.74496 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0434, "high": 0.0437, "low": 0.0427, "close": 0.0428, "volume": 5259034.1, "close_time": 1759809599999, "quote_volume": 226477.74074, "trades": 1767, "taker_buy_base": 1955981.5, "taker_buy_quote": 84492.99495 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.0428, "high": 0.0432, "low": 0.0418, "close": 0.0419, "volume": 8376707.4, "close_time": 1759823999999, "quote_volume": 355976.28931, "trades": 2771, "taker_buy_base": 2613102.0, "taker_buy_quote": 111163.90971 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.0419, "high": 0.0425, "low": 0.0413, "close": 0.0424, "volume": 11954466.8, "close_time": 1759838399999, "quote_volume": 501123.45448, "trades": 4719, "taker_buy_base": 4802974.4, "taker_buy_quote": 201261.26834 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.0424, "high": 0.0425, "low": 0.0394, "close": 0.04, "volume": 37709854.3, "close_time": 1759852799999, "quote_volume": 1532104.99732, "trades": 10313, "taker_buy_base": 15860475.7, "taker_buy_quote": 644665.26109 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.0399, "high": 0.0405, "low": 0.0395, "close": 0.04, "volume": 25347105.3, "close_time": 1759867199999, "quote_volume": 1013195.0339, "trades": 6235, "taker_buy_base": 12922355.9, "taker_buy_quote": 516633.06795 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.04, "high": 0.0409, "low": 0.04, "close": 0.0403, "volume": 11849832.8, "close_time": 1759881599999, "quote_volume": 479053.97736, "trades": 3787, "taker_buy_base": 5910517.3, "taker_buy_quote": 238948.99518 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0402, "high": 0.0413, "low": 0.0401, "close": 0.0404, "volume": 12510706.7, "close_time": 1759895999999, "quote_volume": 509596.46542, "trades": 4187, "taker_buy_base": 5598954.7, "taker_buy_quote": 228237.66502 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.0404, "high": 0.0407, "low": 0.04, "close": 0.0406, "volume": 9319154.6, "close_time": 1759910399999, "quote_volume": 375128.21623, "trades": 2554, "taker_buy_base": 4786820.6, "taker_buy_quote": 192782.1203 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.0406, "high": 0.0415, "low": 0.0406, "close": 0.0406, "volume": 15025800.4, "close_time": 1759924799999, "quote_volume": 616190.91654, "trades": 4542, "taker_buy_base": 7696952.1, "taker_buy_quote": 316039.06008 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.0406, "high": 0.0417, "low": 0.0405, "close": 0.0412, "volume": 16265776.7, "close_time": 1759939199999, "quote_volume": 666891.57423, "trades": 6282, "taker_buy_base": 7702841.4, "taker_buy_quote": 316105.81676 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.0412, "high": 0.0428, "low": 0.0412, "close": 0.0422, "volume": 18181343.3, "close_time": 1759953599999, "quote_volume": 768056.85605, "trades": 5668, "taker_buy_base": 10020049.3, "taker_buy_quote": 423383.17587 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.0422, "high": 0.0424, "low": 0.0416, "close": 0.0417, "volume": 6331923.5, "close_time": 1759967999999, "quote_volume": 265674.62263, "trades": 2722, "taker_buy_base": 2581990.0, "taker_buy_quote": 108350.87572 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0418, "high": 0.042, "low": 0.0401, "close": 0.0407, "volume": 10006508.0, "close_time": 1759982399999, "quote_volume": 410743.0847, "trades": 2700, "taker_buy_base": 3990670.6, "taker_buy_quote": 163645.2062 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.0407, "high": 0.0412, "low": 0.0399, "close": 0.0403, "volume": 9286624.3, "close_time": 1759996799999, "quote_volume": 376671.30238, "trades": 2919, "taker_buy_base": 4277829.0, "taker_buy_quote": 173838.4195 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0392, "close": 0.0398, "volume": 14857549.3, "close_time": 1760011199999, "quote_volume": 589967.78108, "trades": 7041, "taker_buy_base": 7432187.5, "taker_buy_quote": 295230.2571 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.0398, "high": 0.0404, "low": 0.0386, "close": 0.0392, "volume": 14511851.5, "close_time": 1760025599999, "quote_volume": 572725.52147, "trades": 5366, "taker_buy_base": 7579250.7, "taker_buy_quote": 299221.51667 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.0391, "high": 0.0414, "low": 0.039, "close": 0.0404, "volume": 21654469.2, "close_time": 1760039999999, "quote_volume": 873466.83563, "trades": 6791, "taker_buy_base": 11557784.0, "taker_buy_quote": 466136.02684 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.0403, "high": 0.041, "low": 0.0402, "close": 0.0406, "volume": 6195569.4, "close_time": 1760054399999, "quote_volume": 251042.77485, "trades": 2620, "taker_buy_base": 3042269.1, "taker_buy_quote": 123327.13152 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0406, "high": 0.0415, "low": 0.0401, "close": 0.0409, "volume": 15330111.4, "close_time": 1760068799999, "quote_volume": 623705.88017, "trades": 5149, "taker_buy_base": 7339224.7, "taker_buy_quote": 298822.01859 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.041, "high": 0.0412, "low": 0.04, "close": 0.04, "volume": 9335470.9, "close_time": 1760083199999, "quote_volume": 379820.90735, "trades": 3878, "taker_buy_base": 3328714.3, "taker_buy_quote": 135398.66037 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.04, "high": 0.0414, "low": 0.04, "close": 0.0412, "volume": 10795876.6, "close_time": 1760097599999, "quote_volume": 439476.08092, "trades": 3951, "taker_buy_base": 5199373.7, "taker_buy_quote": 211840.6476 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.0412, "high": 0.0418, "low": 0.0376, "close": 0.038, "volume": 35104909.6, "close_time": 1760111999999, "quote_volume": 1393076.80964, "trades": 10287, "taker_buy_base": 17192562.3, "taker_buy_quote": 683265.97584 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.038, "high": 0.0386, "low": 0.0368, "close": 0.0373, "volume": 37048021.8, "close_time": 1760126399999, "quote_volume": 1405947.88033, "trades": 13097, "taker_buy_base": 20085149.2, "taker_buy_quote": 763423.9398 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0093, "close": 0.0265, "volume": 188264828.8, "close_time": 1760140799999, "quote_volume": 4732375.26007, "trades": 57517, "taker_buy_base": 97565231.0, "taker_buy_quote": 2443029.47629 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0264, "high": 0.0278, "low": 0.0256, "close": 0.0267, "volume": 39319046.5, "close_time": 1760155199999, "quote_volume": 1046636.11057, "trades": 6301, "taker_buy_base": 19352312.6, "taker_buy_quote": 515122.38914 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0267, "high": 0.0278, "low": 0.0267, "close": 0.0273, "volume": 33028738.7, "close_time": 1760169599999, "quote_volume": 898873.88147, "trades": 5279, "taker_buy_base": 17759077.0, "taker_buy_quote": 483448.96871 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.0272, "high": 0.0287, "low": 0.0272, "close": 0.0281, "volume": 25350136.4, "close_time": 1760183999999, "quote_volume": 712211.90498, "trades": 4843, "taker_buy_base": 12844030.9, "taker_buy_quote": 361105.57854 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0281, "high": 0.0284, "low": 0.0269, "close": 0.0276, "volume": 43939928.3, "close_time": 1760198399999, "quote_volume": 1213003.15422, "trades": 17025, "taker_buy_base": 24733878.7, "taker_buy_quote": 682979.45699 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0275, "high": 0.0278, "low": 0.0262, "close": 0.0264, "volume": 23436090.0, "close_time": 1760212799999, "quote_volume": 639272.85853, "trades": 10008, "taker_buy_base": 12300987.8, "taker_buy_quote": 335809.78917 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0249, "close": 0.0259, "volume": 23650494.6, "close_time": 1760227199999, "quote_volume": 608399.85802, "trades": 7181, "taker_buy_base": 11415761.1, "taker_buy_quote": 293533.50547 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0259, "high": 0.0265, "low": 0.0253, "close": 0.026, "volume": 18507845.3, "close_time": 1760241599999, "quote_volume": 477873.82074, "trades": 4569, "taker_buy_base": 8373203.7, "taker_buy_quote": 216497.6831 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.026, "high": 0.0268, "low": 0.0259, "close": 0.0267, "volume": 17638825.1, "close_time": 1760255999999, "quote_volume": 466637.69195, "trades": 2726, "taker_buy_base": 9017067.0, "taker_buy_quote": 238788.28761 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0267, "high": 0.027, "low": 0.0261, "close": 0.0267, "volume": 15672443.2, "close_time": 1760270399999, "quote_volume": 415858.85229, "trades": 2462, "taker_buy_base": 7548534.3, "taker_buy_quote": 200623.55441 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0267, "high": 0.0286, "low": 0.0263, "close": 0.0285, "volume": 22449473.8, "close_time": 1760284799999, "quote_volume": 612771.47727, "trades": 4532, "taker_buy_base": 11144098.7, "taker_buy_quote": 304910.17307 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0285, "high": 0.0299, "low": 0.0283, "close": 0.0293, "volume": 25325533.9, "close_time": 1760299199999, "quote_volume": 734610.22902, "trades": 6717, "taker_buy_base": 12607272.5, "taker_buy_quote": 366097.48023 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0283, "close": 0.0286, "volume": 14443968.8, "close_time": 1760313599999, "quote_volume": 417104.54699, "trades": 4453, "taker_buy_base": 5798996.5, "taker_buy_quote": 167552.13645 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0285, "high": 0.0287, "low": 0.0279, "close": 0.0284, "volume": 12756741.6, "close_time": 1760327999999, "quote_volume": 360970.79362, "trades": 4477, "taker_buy_base": 6906376.3, "taker_buy_quote": 195499.26031 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0284, "high": 0.0291, "low": 0.0281, "close": 0.0287, "volume": 14007726.9, "close_time": 1760342399999, "quote_volume": 400064.60048, "trades": 3759, "taker_buy_base": 6694710.8, "taker_buy_quote": 191326.18918 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0286, "high": 0.0297, "low": 0.0281, "close": 0.0287, "volume": 22479351.6, "close_time": 1760356799999, "quote_volume": 654474.03578, "trades": 5939, "taker_buy_base": 10869261.3, "taker_buy_quote": 316759.58325 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0287, "high": 0.0298, "low": 0.0285, "close": 0.0292, "volume": 28297252.2, "close_time": 1760371199999, "quote_volume": 820717.18608, "trades": 5320, "taker_buy_base": 14645202.0, "taker_buy_quote": 425052.36656 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0292, "high": 0.0301, "low": 0.0288, "close": 0.03, "volume": 17222579.4, "close_time": 1760385599999, "quote_volume": 505066.23751, "trades": 4670, "taker_buy_base": 7608432.6, "taker_buy_quote": 223268.38766 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0299, "high": 0.0305, "low": 0.0298, "close": 0.0303, "volume": 7657019.0, "close_time": 1760399999999, "quote_volume": 231347.20668, "trades": 1891, "taker_buy_base": 4215902.8, "taker_buy_quote": 127436.19467 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0291, "close": 0.0293, "volume": 9530136.8, "close_time": 1760414399999, "quote_volume": 283215.24693, "trades": 2392, "taker_buy_base": 4251128.0, "taker_buy_quote": 126681.18559 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0292, "high": 0.0307, "low": 0.0276, "close": 0.0286, "volume": 101048193.2, "close_time": 1760428799999, "quote_volume": 2972857.84983, "trades": 14027, "taker_buy_base": 56645506.3, "taker_buy_quote": 1670988.80573 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0285, "high": 0.0301, "low": 0.028, "close": 0.0287, "volume": 53323501.2, "close_time": 1760443199999, "quote_volume": 1545249.14522, "trades": 10506, "taker_buy_base": 24839476.6, "taker_buy_quote": 720407.25333 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0288, "high": 0.0302, "low": 0.0277, "close": 0.0301, "volume": 40266706.4, "close_time": 1760457599999, "quote_volume": 1158780.78298, "trades": 7078, "taker_buy_base": 20928368.8, "taker_buy_quote": 603646.46762 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0291, "close": 0.0296, "volume": 25266719.8, "close_time": 1760471999999, "quote_volume": 755791.74294, "trades": 4318, "taker_buy_base": 10841180.4, "taker_buy_quote": 324651.72044 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0297, "high": 0.0302, "low": 0.0293, "close": 0.0298, "volume": 16265826.5, "close_time": 1760486399999, "quote_volume": 485298.78715, "trades": 2484, "taker_buy_base": 7731725.1, "taker_buy_quote": 230745.83269 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0298, "high": 0.0302, "low": 0.0293, "close": 0.0296, "volume": 8569011.1, "close_time": 1760500799999, "quote_volume": 254246.69838, "trades": 2495, "taker_buy_base": 3899219.6, "taker_buy_quote": 115864.85707 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0296, "high": 0.0357, "low": 0.0295, "close": 0.0319, "volume": 160947895.5, "close_time": 1760515199999, "quote_volume": 5268617.90741, "trades": 31960, "taker_buy_base": 77515329.8, "taker_buy_quote": 2526844.56144 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0319, "high": 0.0322, "low": 0.0301, "close": 0.0306, "volume": 47189347.3, "close_time": 1760529599999, "quote_volume": 1463349.92869, "trades": 10176, "taker_buy_base": 21764552.7, "taker_buy_quote": 676119.01381 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0305, "high": 0.0308, "low": 0.0291, "close": 0.0295, "volume": 40476281.4, "close_time": 1760543999999, "quote_volume": 1216874.34096, "trades": 6601, "taker_buy_base": 20939167.0, "taker_buy_quote": 629993.62226 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0295, "high": 0.0301, "low": 0.0289, "close": 0.0291, "volume": 27617479.7, "close_time": 1760558399999, "quote_volume": 814869.74404, "trades": 5571, "taker_buy_base": 13660614.6, "taker_buy_quote": 403383.07112 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.029, "high": 0.0292, "low": 0.0281, "close": 0.0288, "volume": 18588312.1, "close_time": 1760572799999, "quote_volume": 532505.82693, "trades": 4358, "taker_buy_base": 9096252.7, "taker_buy_quote": 260748.91656 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0288, "high": 0.0293, "low": 0.0284, "close": 0.0287, "volume": 7438493.1, "close_time": 1760587199999, "quote_volume": 214314.82435, "trades": 1294, "taker_buy_base": 4031153.1, "taker_buy_quote": 116170.33742 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0288, "high": 0.0294, "low": 0.0285, "close": 0.0291, "volume": 11583547.4, "close_time": 1760601599999, "quote_volume": 335940.39491, "trades": 1910, "taker_buy_base": 5641385.6, "taker_buy_quote": 163634.73794 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0291, "high": 0.0297, "low": 0.0277, "close": 0.0296, "volume": 19015311.3, "close_time": 1760615999999, "quote_volume": 550882.53153, "trades": 3373, "taker_buy_base": 9144714.3, "taker_buy_quote": 265494.07071 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0295, "high": 0.0298, "low": 0.0276, "close": 0.0277, "volume": 26057685.3, "close_time": 1760630399999, "quote_volume": 749369.13512, "trades": 4596, "taker_buy_base": 12268071.8, "taker_buy_quote": 353477.31486 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0277, "high": 0.0286, "low": 0.0271, "close": 0.0275, "volume": 25098426.8, "close_time": 1760644799999, "quote_volume": 697648.72326, "trades": 5456, "taker_buy_base": 12510422.2, "taker_buy_quote": 348435.0248 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0269, "close": 0.0274, "volume": 13507731.8, "close_time": 1760659199999, "quote_volume": 368503.69528, "trades": 2684, "taker_buy_base": 6117893.5, "taker_buy_quote": 166952.42149 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0274, "high": 0.0278, "low": 0.0272, "close": 0.0276, "volume": 4787440.4, "close_time": 1760673599999, "quote_volume": 131761.55016, "trades": 922, "taker_buy_base": 2432172.9, "taker_buy_quote": 66932.38994 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0253, "close": 0.0254, "volume": 20517522.1, "close_time": 1760687999999, "quote_volume": 537275.89659, "trades": 3373, "taker_buy_base": 9248773.7, "taker_buy_quote": 242506.70477 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0254, "high": 0.0273, "low": 0.0251, "close": 0.0269, "volume": 33326236.4, "close_time": 1760702399999, "quote_volume": 864887.09975, "trades": 4161, "taker_buy_base": 15814756.4, "taker_buy_quote": 410941.88213 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0261, "close": 0.027, "volume": 17597708.9, "close_time": 1760716799999, "quote_volume": 469659.47938, "trades": 2669, "taker_buy_base": 8522757.2, "taker_buy_quote": 227517.91779 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0271, "high": 0.0275, "low": 0.0267, "close": 0.0271, "volume": 12219902.6, "close_time": 1760731199999, "quote_volume": 330557.40987, "trades": 1793, "taker_buy_base": 6159005.0, "taker_buy_quote": 166670.52681 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0271, "high": 0.0278, "low": 0.027, "close": 0.0276, "volume": 5149971.3, "close_time": 1760745599999, "quote_volume": 141792.88094, "trades": 804, "taker_buy_base": 2396573.0, "taker_buy_quote": 66033.91434 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0276, "high": 0.0281, "low": 0.0274, "close": 0.0276, "volume": 6302006.1, "close_time": 1760759999999, "quote_volume": 174307.66033, "trades": 1009, "taker_buy_base": 3195910.4, "taker_buy_quote": 88373.4814 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0276, "high": 0.0281, "low": 0.0271, "close": 0.0277, "volume": 6676550.2, "close_time": 1760774399999, "quote_volume": 184000.68865, "trades": 1252, "taker_buy_base": 3137884.7, "taker_buy_quote": 86475.0637 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0274, "close": 0.0276, "volume": 6631929.1, "close_time": 1760788799999, "quote_volume": 183302.62193, "trades": 893, "taker_buy_base": 2660585.2, "taker_buy_quote": 73570.19079 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0268, "close": 0.027, "volume": 7194710.5, "close_time": 1760803199999, "quote_volume": 195495.40316, "trades": 1268, "taker_buy_base": 3131469.6, "taker_buy_quote": 85037.23827 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.027, "high": 0.0274, "low": 0.0267, "close": 0.0271, "volume": 6158208.6, "close_time": 1760817599999, "quote_volume": 166374.29368, "trades": 960, "taker_buy_base": 3294380.6, "taker_buy_quote": 89021.05303 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0271, "high": 0.0274, "low": 0.027, "close": 0.0271, "volume": 6239709.6, "close_time": 1760831999999, "quote_volume": 169692.44668, "trades": 856, "taker_buy_base": 2293928.5, "taker_buy_quote": 62396.96958 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0271, "high": 0.0275, "low": 0.0267, "close": 0.0273, "volume": 3672759.2, "close_time": 1760846399999, "quote_volume": 99284.71278, "trades": 613, "taker_buy_base": 1920023.2, "taker_buy_quote": 51970.74172 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0273, "high": 0.0273, "low": 0.0266, "close": 0.0269, "volume": 5349466.5, "close_time": 1760860799999, "quote_volume": 143974.68927, "trades": 1479, "taker_buy_base": 2149788.2, "taker_buy_quote": 57941.02259 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0269, "high": 0.0279, "low": 0.0265, "close": 0.0275, "volume": 10574632.1, "close_time": 1760875199999, "quote_volume": 288227.37411, "trades": 1729, "taker_buy_base": 5367464.4, "taker_buy_quote": 146223.00475 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0276, "high": 0.028, "low": 0.0273, "close": 0.0277, "volume": 11711747.6, "close_time": 1760889599999, "quote_volume": 323856.60346, "trades": 2029, "taker_buy_base": 5903717.9, "taker_buy_quote": 163322.18121 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0277, "high": 0.0282, "low": 0.0275, "close": 0.0279, "volume": 5033564.7, "close_time": 1760903999999, "quote_volume": 140178.68368, "trades": 954, "taker_buy_base": 1950430.6, "taker_buy_quote": 54412.94226 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0279, "high": 0.0281, "low": 0.0276, "close": 0.0276, "volume": 3215617.7, "close_time": 1760918399999, "quote_volume": 89649.87541, "trades": 455, "taker_buy_base": 1331288.0, "taker_buy_quote": 37144.26403 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0276, "high": 0.0285, "low": 0.0271, "close": 0.0284, "volume": 6338792.2, "close_time": 1760932799999, "quote_volume": 174336.4717, "trades": 1029, "taker_buy_base": 3642425.6, "taker_buy_quote": 100210.62542 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0284, "high": 0.0287, "low": 0.0281, "close": 0.0285, "volume": 5532852.1, "close_time": 1760947199999, "quote_volume": 156889.00351, "trades": 1347, "taker_buy_base": 2569113.7, "taker_buy_quote": 72919.16428 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0285, "high": 0.0287, "low": 0.0281, "close": 0.0283, "volume": 4673936.2, "close_time": 1760961599999, "quote_volume": 132436.36928, "trades": 1334, "taker_buy_base": 2065984.2, "taker_buy_quote": 58566.35001 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0283, "high": 0.0286, "low": 0.028, "close": 0.028, "volume": 8977952.4, "close_time": 1760975999999, "quote_volume": 253522.27401, "trades": 2086, "taker_buy_base": 4396063.3, "taker_buy_quote": 124280.468 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0279, "high": 0.028, "low": 0.0274, "close": 0.028, "volume": 8892835.4, "close_time": 1760990399999, "quote_volume": 246253.51005, "trades": 1848, "taker_buy_base": 4215605.0, "taker_buy_quote": 116942.79651 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0279, "high": 0.028, "low": 0.0275, "close": 0.0276, "volume": 7247839.2, "close_time": 1761004799999, "quote_volume": 201321.25819, "trades": 1793, "taker_buy_base": 3087250.1, "taker_buy_quote": 85972.614 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0269, "close": 0.0269, "volume": 6409847.5, "close_time": 1761019199999, "quote_volume": 174590.26253, "trades": 1493, "taker_buy_base": 2474793.1, "taker_buy_quote": 67542.96975 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0263, "close": 0.0267, "volume": 8635100.6, "close_time": 1761033599999, "quote_volume": 229519.25462, "trades": 1708, "taker_buy_base": 3839524.4, "taker_buy_quote": 102078.26781 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0262, "close": 0.0268, "volume": 6802853.5, "close_time": 1761047999999, "quote_volume": 180593.16922, "trades": 1376, "taker_buy_base": 3945752.6, "taker_buy_quote": 104821.59683 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0268, "high": 0.0287, "low": 0.0268, "close": 0.0285, "volume": 13616335.9, "close_time": 1761062399999, "quote_volume": 377990.88222, "trades": 5483, "taker_buy_base": 7708543.5, "taker_buy_quote": 213437.65316 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0285, "high": 0.0286, "low": 0.0277, "close": 0.0279, "volume": 10348779.9, "close_time": 1761076799999, "quote_volume": 291202.20314, "trades": 2872, "taker_buy_base": 4602401.4, "taker_buy_quote": 129533.65036 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0279, "high": 0.028, "low": 0.026, "close": 0.0261, "volume": 14555982.4, "close_time": 1761091199999, "quote_volume": 391783.28263, "trades": 3900, "taker_buy_base": 7208032.3, "taker_buy_quote": 194097.72529 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0261, "high": 0.0264, "low": 0.0259, "close": 0.0263, "volume": 6038654.5, "close_time": 1761105599999, "quote_volume": 157810.51902, "trades": 1076, "taker_buy_base": 3260110.0, "taker_buy_quote": 85181.98399 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0258, "close": 0.0262, "volume": 5989495.6, "close_time": 1761119999999, "quote_volume": 157131.6809, "trades": 999, "taker_buy_base": 3807801.8, "taker_buy_quote": 99847.28485 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0262, "high": 0.0263, "low": 0.0254, "close": 0.0261, "volume": 10933509.4, "close_time": 1761134399999, "quote_volume": 283192.33347, "trades": 1806, "taker_buy_base": 5520662.9, "taker_buy_quote": 142948.24245 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0262, "high": 0.0267, "low": 0.026, "close": 0.0264, "volume": 9138931.1, "close_time": 1761148799999, "quote_volume": 240388.90031, "trades": 1951, "taker_buy_base": 4528180.7, "taker_buy_quote": 119218.82549 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0255, "close": 0.0257, "volume": 10713140.1, "close_time": 1761163199999, "quote_volume": 277913.2159, "trades": 1665, "taker_buy_base": 5489768.8, "taker_buy_quote": 142372.6846 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0243, "close": 0.0253, "volume": 11925370.2, "close_time": 1761177599999, "quote_volume": 297007.38418, "trades": 2533, "taker_buy_base": 6420012.7, "taker_buy_quote": 160059.58797 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0253, "high": 0.0257, "low": 0.0252, "close": 0.0255, "volume": 2444658.3, "close_time": 1761191999999, "quote_volume": 62269.20722, "trades": 832, "taker_buy_base": 1275424.1, "taker_buy_quote": 32502.26206 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0255, "high": 0.0262, "low": 0.0254, "close": 0.026, "volume": 5313787.0, "close_time": 1761206399999, "quote_volume": 137226.08227, "trades": 1125, "taker_buy_base": 2638334.0, "taker_buy_quote": 68242.66931 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.026, "high": 0.0263, "low": 0.0257, "close": 0.0258, "volume": 3645066.5, "close_time": 1761220799999, "quote_volume": 94838.40626, "trades": 1018, "taker_buy_base": 1295303.2, "taker_buy_quote": 33778.717 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0257, "high": 0.0264, "low": 0.0255, "close": 0.0261, "volume": 7439020.0, "close_time": 1761235199999, "quote_volume": 192615.93203, "trades": 1896, "taker_buy_base": 3392592.7, "taker_buy_quote": 87876.25519 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0261, "high": 0.0266, "low": 0.026, "close": 0.0262, "volume": 6913146.1, "close_time": 1761249599999, "quote_volume": 181783.18914, "trades": 1840, "taker_buy_base": 3197081.1, "taker_buy_quote": 84178.59935 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0262, "high": 0.0262, "low": 0.0257, "close": 0.026, "volume": 4286091.9, "close_time": 1761263999999, "quote_volume": 111179.5562, "trades": 1506, "taker_buy_base": 1807370.9, "taker_buy_quote": 46854.41914 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.026, "high": 0.0263, "low": 0.026, "close": 0.026, "volume": 2365926.9, "close_time": 1761278399999, "quote_volume": 61798.61978, "trades": 785, "taker_buy_base": 903721.4, "taker_buy_quote": 23620.69349 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.026, "high": 0.0268, "low": 0.026, "close": 0.0264, "volume": 3986188.3, "close_time": 1761292799999, "quote_volume": 105882.45617, "trades": 1132, "taker_buy_base": 2434174.8, "taker_buy_quote": 64698.7794 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0259, "close": 0.0263, "volume": 4840511.8, "close_time": 1761307199999, "quote_volume": 127218.29126, "trades": 1228, "taker_buy_base": 2446845.2, "taker_buy_quote": 64309.46724 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0263, "high": 0.0268, "low": 0.0258, "close": 0.0259, "volume": 8714221.2, "close_time": 1761321599999, "quote_volume": 229265.92435, "trades": 2278, "taker_buy_base": 4893488.6, "taker_buy_quote": 128778.14633 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0259, "high": 0.0265, "low": 0.0257, "close": 0.0263, "volume": 4036503.2, "close_time": 1761335999999, "quote_volume": 105870.30034, "trades": 909, "taker_buy_base": 2628612.2, "taker_buy_quote": 68923.94362 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0263, "close": 0.0264, "volume": 7422788.4, "close_time": 1761350399999, "quote_volume": 195781.5037, "trades": 1215, "taker_buy_base": 4004194.2, "taker_buy_quote": 105652.49952 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0261, "close": 0.0262, "volume": 1688690.3, "close_time": 1761364799999, "quote_volume": 44445.92507, "trades": 445, "taker_buy_base": 876668.8, "taker_buy_quote": 23102.22516 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0262, "high": 0.0263, "low": 0.0259, "close": 0.026, "volume": 1852094.4, "close_time": 1761379199999, "quote_volume": 48342.38474, "trades": 352, "taker_buy_base": 913809.4, "taker_buy_quote": 23844.20073 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0259, "close": 0.0259, "volume": 2940863.7, "close_time": 1761393599999, "quote_volume": 76575.14857, "trades": 695, "taker_buy_base": 890894.2, "taker_buy_quote": 23234.22436 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.026, "high": 0.0264, "low": 0.026, "close": 0.0264, "volume": 4100166.6, "close_time": 1761407999999, "quote_volume": 107298.31642, "trades": 864, "taker_buy_base": 2530082.1, "taker_buy_quote": 66275.72261 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0263, "high": 0.0269, "low": 0.0263, "close": 0.0267, "volume": 4749042.4, "close_time": 1761422399999, "quote_volume": 126075.295, "trades": 1039, "taker_buy_base": 2698979.8, "taker_buy_quote": 71772.52855 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0268, "high": 0.0272, "low": 0.0266, "close": 0.0268, "volume": 6476208.0, "close_time": 1761436799999, "quote_volume": 174377.28962, "trades": 1296, "taker_buy_base": 3097081.1, "taker_buy_quote": 83561.99211 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0262, "close": 0.0264, "volume": 3874016.1, "close_time": 1761451199999, "quote_volume": 102670.73237, "trades": 889, "taker_buy_base": 1652485.2, "taker_buy_quote": 43754.653 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0263, "high": 0.0268, "low": 0.0263, "close": 0.0267, "volume": 4077826.4, "close_time": 1761465599999, "quote_volume": 108082.64165, "trades": 693, "taker_buy_base": 2353558.1, "taker_buy_quote": 62393.3845 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0268, "high": 0.0273, "low": 0.0267, "close": 0.0272, "volume": 5845915.3, "close_time": 1761479999999, "quote_volume": 157628.51004, "trades": 1479, "taker_buy_base": 2325957.6, "taker_buy_quote": 62740.58109 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0272, "high": 0.0275, "low": 0.027, "close": 0.0273, "volume": 4845821.8, "close_time": 1761494399999, "quote_volume": 132049.58927, "trades": 1173, "taker_buy_base": 2079902.8, "taker_buy_quote": 56706.93177 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0269, "close": 0.0272, "volume": 5050123.5, "close_time": 1761508799999, "quote_volume": 137079.12325, "trades": 1489, "taker_buy_base": 2603929.6, "taker_buy_quote": 70834.7825 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0272, "high": 0.0278, "low": 0.027, "close": 0.0276, "volume": 4996478.8, "close_time": 1761523199999, "quote_volume": 136489.25704, "trades": 1005, "taker_buy_base": 2150547.5, "taker_buy_quote": 58817.85125 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0275, "high": 0.028, "low": 0.0274, "close": 0.0275, "volume": 5409347.1, "close_time": 1761537599999, "quote_volume": 149615.85587, "trades": 1040, "taker_buy_base": 1922740.3, "taker_buy_quote": 53327.43582 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0275, "high": 0.028, "low": 0.0272, "close": 0.0274, "volume": 5659163.6, "close_time": 1761551999999, "quote_volume": 156643.34055, "trades": 1399, "taker_buy_base": 2700580.4, "taker_buy_quote": 74834.01598 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0267, "close": 0.0271, "volume": 7746588.2, "close_time": 1761566399999, "quote_volume": 209173.76148, "trades": 1850, "taker_buy_base": 3897798.9, "taker_buy_quote": 105166.8597 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0263, "close": 0.0264, "volume": 6941840.7, "close_time": 1761580799999, "quote_volume": 184419.01022, "trades": 1392, "taker_buy_base": 2765560.8, "taker_buy_quote": 73506.51031 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0265, "high": 0.0272, "low": 0.0264, "close": 0.0266, "volume": 7275717.3, "close_time": 1761595199999, "quote_volume": 195587.008, "trades": 1960, "taker_buy_base": 3272723.9, "taker_buy_quote": 88008.19758 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0258, "close": 0.026, "volume": 6240985.7, "close_time": 1761609599999, "quote_volume": 163874.90297, "trades": 1358, "taker_buy_base": 2679366.6, "taker_buy_quote": 70434.9755 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.026, "high": 0.0261, "low": 0.0257, "close": 0.0258, "volume": 4725617.8, "close_time": 1761623999999, "quote_volume": 122209.42427, "trades": 902, "taker_buy_base": 2861679.0, "taker_buy_quote": 73972.47205 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0258, "high": 0.0265, "low": 0.0257, "close": 0.026, "volume": 5184032.1, "close_time": 1761638399999, "quote_volume": 135234.77188, "trades": 1315, "taker_buy_base": 2675313.7, "taker_buy_quote": 69892.97738 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0261, "high": 0.0265, "low": 0.0261, "close": 0.0263, "volume": 6010430.2, "close_time": 1761652799999, "quote_volume": 158102.11557, "trades": 1113, "taker_buy_base": 3034940.7, "taker_buy_quote": 80021.37731 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0263, "high": 0.0268, "low": 0.0259, "close": 0.026, "volume": 7231787.6, "close_time": 1761667199999, "quote_volume": 190299.97692, "trades": 1294, "taker_buy_base": 2342244.5, "taker_buy_quote": 61779.7982 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0261, "high": 0.0265, "low": 0.0255, "close": 0.0256, "volume": 7406839.2, "close_time": 1761681599999, "quote_volume": 193689.04379, "trades": 1395, "taker_buy_base": 4010314.5, "taker_buy_quote": 104963.32865 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0245, "close": 0.0255, "volume": 12756090.0, "close_time": 1761695999999, "quote_volume": 320078.65422, "trades": 2829, "taker_buy_base": 5809400.3, "taker_buy_quote": 145697.29938 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0255, "high": 0.0258, "low": 0.0254, "close": 0.0257, "volume": 2271253.0, "close_time": 1761710399999, "quote_volume": 58152.04189, "trades": 691, "taker_buy_base": 1083277.9, "taker_buy_quote": 27743.6621 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0256, "high": 0.0259, "low": 0.0255, "close": 0.0256, "volume": 4774251.6, "close_time": 1761724799999, "quote_volume": 122567.53578, "trades": 888, "taker_buy_base": 2618344.6, "taker_buy_quote": 67293.83631 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0256, "high": 0.026, "low": 0.0253, "close": 0.0259, "volume": 4992359.7, "close_time": 1761739199999, "quote_volume": 127667.48433, "trades": 976, "taker_buy_base": 2318990.4, "taker_buy_quote": 59480.49504 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0258, "high": 0.0261, "low": 0.0253, "close": 0.0254, "volume": 5717166.8, "close_time": 1761753599999, "quote_volume": 147329.76548, "trades": 969, "taker_buy_base": 3102876.6, "taker_buy_quote": 80047.42884 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0254, "high": 0.0263, "low": 0.0248, "close": 0.0261, "volume": 16951912.3, "close_time": 1761767999999, "quote_volume": 433969.40449, "trades": 3857, "taker_buy_base": 9144705.9, "taker_buy_quote": 234297.38831 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0261, "high": 0.0266, "low": 0.0255, "close": 0.0257, "volume": 7999065.5, "close_time": 1761782399999, "quote_volume": 209147.34367, "trades": 1357, "taker_buy_base": 3885773.9, "taker_buy_quote": 101625.53157 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0257, "high": 0.0259, "low": 0.0255, "close": 0.0256, "volume": 2884493.3, "close_time": 1761796799999, "quote_volume": 74276.91816, "trades": 815, "taker_buy_base": 1531284.7, "taker_buy_quote": 39462.48937 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0244, "close": 0.0249, "volume": 15233204.1, "close_time": 1761811199999, "quote_volume": 379099.73244, "trades": 3543, "taker_buy_base": 6540097.5, "taker_buy_quote": 162851.45901 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0249, "high": 0.025, "low": 0.024, "close": 0.024, "volume": 8341415.7, "close_time": 1761825599999, "quote_volume": 203751.05278, "trades": 2348, "taker_buy_base": 3644773.4, "taker_buy_quote": 89232.22021 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.024, "high": 0.0242, "low": 0.0229, "close": 0.023, "volume": 26756874.1, "close_time": 1761839999999, "quote_volume": 629545.32358, "trades": 6251, "taker_buy_base": 15658541.2, "taker_buy_quote": 368721.40067 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.023, "high": 0.0232, "low": 0.0222, "close": 0.0224, "volume": 24481571.0, "close_time": 1761854399999, "quote_volume": 554162.17186, "trades": 3280, "taker_buy_base": 12569346.2, "taker_buy_quote": 284852.8323 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0225, "high": 0.0232, "low": 0.0224, "close": 0.0232, "volume": 9139225.8, "close_time": 1761868799999, "quote_volume": 208800.90255, "trades": 1412, "taker_buy_base": 5178418.7, "taker_buy_quote": 118324.44992 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0232, "high": 0.0235, "low": 0.023, "close": 0.0234, "volume": 4310285.6, "close_time": 1761883199999, "quote_volume": 100435.45568, "trades": 786, "taker_buy_base": 2105641.8, "taker_buy_quote": 49117.85933 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0234, "high": 0.0237, "low": 0.0233, "close": 0.0234, "volume": 3755733.0, "close_time": 1761897599999, "quote_volume": 88302.28792, "trades": 712, "taker_buy_base": 2061501.0, "taker_buy_quote": 48465.64383 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0234, "high": 0.0238, "low": 0.0233, "close": 0.0238, "volume": 5152789.8, "close_time": 1761911999999, "quote_volume": 121016.57114, "trades": 704, "taker_buy_base": 2939327.2, "taker_buy_quote": 69062.99044 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0238, "high": 0.024, "low": 0.0235, "close": 0.0238, "volume": 8299576.8, "close_time": 1761926399999, "quote_volume": 197001.42979, "trades": 1114, "taker_buy_base": 3427877.3, "taker_buy_quote": 81471.98157 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0229, "close": 0.0237, "volume": 15903301.2, "close_time": 1761940799999, "quote_volume": 372333.89405, "trades": 2066, "taker_buy_base": 7662555.6, "taker_buy_quote": 179306.52993 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0233, "close": 0.0235, "volume": 5928686.9, "close_time": 1761955199999, "quote_volume": 139311.12795, "trades": 900, "taker_buy_base": 2807269.3, "taker_buy_quote": 66021.75996 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0235, "high": 0.0239, "low": 0.0233, "close": 0.0238, "volume": 4558761.2, "close_time": 1761969599999, "quote_volume": 107788.99981, "trades": 574, "taker_buy_base": 1933837.3, "taker_buy_quote": 45764.24935 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0238, "high": 0.0243, "low": 0.0236, "close": 0.0241, "volume": 5906002.8, "close_time": 1761983999999, "quote_volume": 141033.64461, "trades": 884, "taker_buy_base": 3313003.2, "taker_buy_quote": 79237.8146 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0241, "close": 0.0244, "volume": 8259370.7, "close_time": 1761998399999, "quote_volume": 200291.60845, "trades": 1513, "taker_buy_base": 4464800.2, "taker_buy_quote": 108344.11726 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0244, "high": 0.0249, "low": 0.0241, "close": 0.0248, "volume": 16586842.0, "close_time": 1762012799999, "quote_volume": 406466.10323, "trades": 1802, "taker_buy_base": 9241739.6, "taker_buy_quote": 226654.8247 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0248, "high": 0.0256, "low": 0.0247, "close": 0.0251, "volume": 21201356.8, "close_time": 1762027199999, "quote_volume": 534302.74496, "trades": 3860, "taker_buy_base": 11817648.1, "taker_buy_quote": 297930.43785 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0251, "high": 0.0255, "low": 0.0251, "close": 0.0253, "volume": 5916612.1, "close_time": 1762041599999, "quote_volume": 149433.91704, "trades": 943, "taker_buy_base": 2614272.7, "taker_buy_quote": 66063.10882 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0254, "high": 0.0254, "low": 0.025, "close": 0.025, "volume": 3104354.5, "close_time": 1762055999999, "quote_volume": 78268.28246, "trades": 448, "taker_buy_base": 1325132.2, "taker_buy_quote": 33437.28852 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.025, "high": 0.0257, "low": 0.025, "close": 0.0255, "volume": 11149450.0, "close_time": 1762070399999, "quote_volume": 283297.78315, "trades": 1061, "taker_buy_base": 5207564.9, "taker_buy_quote": 132415.48129 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0255, "high": 0.0256, "low": 0.025, "close": 0.0254, "volume": 11229989.9, "close_time": 1762084799999, "quote_volume": 283240.9968, "trades": 1930, "taker_buy_base": 5309219.5, "taker_buy_quote": 134036.33589 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0244, "close": 0.0247, "volume": 17970616.4, "close_time": 1762099199999, "quote_volume": 450281.02252, "trades": 2715, "taker_buy_base": 8421546.2, "taker_buy_quote": 210950.27737 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0242, "close": 0.0245, "volume": 10197087.7, "close_time": 1762113599999, "quote_volume": 249835.56363, "trades": 1254, "taker_buy_base": 5250565.9, "taker_buy_quote": 128705.48919 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0245, "high": 0.0251, "low": 0.0243, "close": 0.025, "volume": 6363254.5, "close_time": 1762127999999, "quote_volume": 157564.39597, "trades": 715, "taker_buy_base": 2950586.9, "taker_buy_quote": 73130.84114 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0251, "high": 0.0252, "low": 0.0231, "close": 0.0232, "volume": 10500034.4, "close_time": 1762142399999, "quote_volume": 251897.36644, "trades": 1190, "taker_buy_base": 4590432.0, "taker_buy_quote": 110019.85782 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0231, "high": 0.0236, "low": 0.0224, "close": 0.0228, "volume": 25708614.3, "close_time": 1762156799999, "quote_volume": 591494.37219, "trades": 2078, "taker_buy_base": 13223959.0, "taker_buy_quote": 304520.78064 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0224, "close": 0.0226, "volume": 14412374.6, "close_time": 1762171199999, "quote_volume": 327308.09773, "trades": 1469, "taker_buy_base": 7506603.2, "taker_buy_quote": 170510.87181 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0226, "high": 0.0231, "low": 0.0199, "close": 0.021, "volume": 46364112.2, "close_time": 1762185599999, "quote_volume": 1003919.85365, "trades": 4589, "taker_buy_base": 23700925.4, "taker_buy_quote": 511726.15454 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0211, "high": 0.0222, "low": 0.0209, "close": 0.0214, "volume": 32432412.0, "close_time": 1762199999999, "quote_volume": 702831.61499, "trades": 2771, "taker_buy_base": 17615810.9, "taker_buy_quote": 381339.4973 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0214, "high": 0.0217, "low": 0.021, "close": 0.0216, "volume": 16564057.8, "close_time": 1762214399999, "quote_volume": 353495.91501, "trades": 1405, "taker_buy_base": 7751465.8, "taker_buy_quote": 165460.28337 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0216, "high": 0.0224, "low": 0.0215, "close": 0.0223, "volume": 14422131.0, "close_time": 1762228799999, "quote_volume": 317815.20089, "trades": 1166, "taker_buy_base": 6554330.9, "taker_buy_quote": 144667.44384 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0208, "close": 0.021, "volume": 32571614.8, "close_time": 1762243199999, "quote_volume": 700179.24485, "trades": 2425, "taker_buy_base": 16019387.9, "taker_buy_quote": 344702.34275 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.021, "high": 0.0217, "low": 0.0209, "close": 0.0211, "volume": 22225240.4, "close_time": 1762257599999, "quote_volume": 473215.5008, "trades": 2170, "taker_buy_base": 10177654.9, "taker_buy_quote": 216703.06477 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.021, "high": 0.0218, "low": 0.0207, "close": 0.0213, "volume": 24180836.4, "close_time": 1762271999999, "quote_volume": 511907.98987, "trades": 2465, "taker_buy_base": 12098798.7, "taker_buy_quote": 256137.20635 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0199, "close": 0.0203, "volume": 38205741.6, "close_time": 1762286399999, "quote_volume": 790713.65666, "trades": 4182, "taker_buy_base": 18194467.9, "taker_buy_quote": 376744.74561 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0203, "high": 0.021, "low": 0.0191, "close": 0.0208, "volume": 42236558.7, "close_time": 1762300799999, "quote_volume": 847726.95917, "trades": 6922, "taker_buy_base": 20529639.7, "taker_buy_quote": 411543.54507 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0207, "high": 0.021, "low": 0.0196, "close": 0.0208, "volume": 12447871.3, "close_time": 1762315199999, "quote_volume": 253998.52146, "trades": 2705, "taker_buy_base": 5287991.9, "taker_buy_quote": 107832.66977 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0206, "close": 0.0208, "volume": 12188147.6, "close_time": 1762329599999, "quote_volume": 252774.18037, "trades": 1536, "taker_buy_base": 6202555.4, "taker_buy_quote": 128671.07707 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0203, "close": 0.0207, "volume": 9039568.2, "close_time": 1762343999999, "quote_volume": 184978.78841, "trades": 1388, "taker_buy_base": 4456358.5, "taker_buy_quote": 91118.87995 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0208, "high": 0.0211, "low": 0.0206, "close": 0.021, "volume": 10661397.7, "close_time": 1762358399999, "quote_volume": 222218.03393, "trades": 1257, "taker_buy_base": 5402718.4, "taker_buy_quote": 112611.56851 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0211, "high": 0.0216, "low": 0.0208, "close": 0.0213, "volume": 15124536.5, "close_time": 1762372799999, "quote_volume": 321660.09289, "trades": 2037, "taker_buy_base": 7481645.5, "taker_buy_quote": 159182.74415 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0213, "high": 0.0215, "low": 0.021, "close": 0.0212, "volume": 6635481.4, "close_time": 1762387199999, "quote_volume": 141216.33008, "trades": 1200, "taker_buy_base": 3152202.7, "taker_buy_quote": 67080.61197 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0207, "close": 0.021, "volume": 7478394.1, "close_time": 1762401599999, "quote_volume": 157109.07917, "trades": 941, "taker_buy_base": 3675941.5, "taker_buy_quote": 77258.6147 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.021, "high": 0.0213, "low": 0.0207, "close": 0.0208, "volume": 6405366.0, "close_time": 1762415999999, "quote_volume": 134341.05563, "trades": 1201, "taker_buy_base": 2967625.4, "taker_buy_quote": 62402.27925 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0206, "close": 0.0207, "volume": 7676800.0, "close_time": 1762430399999, "quote_volume": 159667.85609, "trades": 1051, "taker_buy_base": 3515023.0, "taker_buy_quote": 73206.70858 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0207, "high": 0.0212, "low": 0.0202, "close": 0.0203, "volume": 13550795.1, "close_time": 1762444799999, "quote_volume": 281415.10623, "trades": 1957, "taker_buy_base": 6463300.6, "taker_buy_quote": 134537.33026 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0203, "high": 0.021, "low": 0.02, "close": 0.0209, "volume": 13195064.2, "close_time": 1762459199999, "quote_volume": 270121.88686, "trades": 1731, "taker_buy_base": 6976383.6, "taker_buy_quote": 143001.66567 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0209, "high": 0.021, "low": 0.0205, "close": 0.0207, "volume": 8330147.8, "close_time": 1762473599999, "quote_volume": 173227.56894, "trades": 1540, "taker_buy_base": 4144144.5, "taker_buy_quote": 86215.81799 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0208, "high": 0.0216, "low": 0.0207, "close": 0.0215, "volume": 9717386.7, "close_time": 1762487999999, "quote_volume": 205875.47581, "trades": 1556, "taker_buy_base": 5229459.4, "taker_buy_quote": 110803.89091 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0216, "high": 0.0219, "low": 0.0211, "close": 0.0219, "volume": 11537030.1, "close_time": 1762502399999, "quote_volume": 248610.69181, "trades": 1933, "taker_buy_base": 6356941.4, "taker_buy_quote": 137192.7086 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0219, "high": 0.022, "low": 0.0209, "close": 0.0212, "volume": 16270265.6, "close_time": 1762516799999, "quote_volume": 348378.16114, "trades": 2490, "taker_buy_base": 7523651.4, "taker_buy_quote": 161097.58102 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0212, "high": 0.0224, "low": 0.0206, "close": 0.0222, "volume": 25279103.5, "close_time": 1762531199999, "quote_volume": 537793.40508, "trades": 4336, "taker_buy_base": 12294984.3, "taker_buy_quote": 262300.72502 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0222, "high": 0.0245, "low": 0.0221, "close": 0.0242, "volume": 30034760.6, "close_time": 1762545599999, "quote_volume": 710569.3563, "trades": 6143, "taker_buy_base": 15863041.8, "taker_buy_quote": 374578.07003 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0242, "high": 0.0248, "low": 0.0238, "close": 0.024, "volume": 14747624.8, "close_time": 1762559999999, "quote_volume": 358680.30952, "trades": 3001, "taker_buy_base": 6713768.4, "taker_buy_quote": 163459.72116 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.024, "high": 0.0248, "low": 0.0235, "close": 0.0237, "volume": 12581261.5, "close_time": 1762574399999, "quote_volume": 303750.70368, "trades": 2394, "taker_buy_base": 6156204.9, "taker_buy_quote": 149143.14896 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0237, "high": 0.0242, "low": 0.0228, "close": 0.0231, "volume": 11452437.3, "close_time": 1762588799999, "quote_volume": 266881.32813, "trades": 2326, "taker_buy_base": 5257287.2, "taker_buy_quote": 122580.28693 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0231, "high": 0.0236, "low": 0.0228, "close": 0.0232, "volume": 8473225.7, "close_time": 1762603199999, "quote_volume": 196096.93434, "trades": 1717, "taker_buy_base": 4219522.2, "taker_buy_quote": 97813.52822 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0233, "high": 0.024, "low": 0.0224, "close": 0.0237, "volume": 46108127.7, "close_time": 1762617599999, "quote_volume": 1068076.99485, "trades": 9417, "taker_buy_base": 26606693.0, "taker_buy_quote": 617571.09647 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0225, "close": 0.023, "volume": 56714100.3, "close_time": 1762631999999, "quote_volume": 1302547.40302, "trades": 7444, "taker_buy_base": 24878192.5, "taker_buy_quote": 572512.77887 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.023, "high": 0.0236, "low": 0.0227, "close": 0.023, "volume": 14262906.4, "close_time": 1762646399999, "quote_volume": 328719.66914, "trades": 1896, "taker_buy_base": 6953079.6, "taker_buy_quote": 161044.11134 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.023, "high": 0.023, "low": 0.0216, "close": 0.0217, "volume": 14399883.6, "close_time": 1762660799999, "quote_volume": 320494.8634, "trades": 2744, "taker_buy_base": 5613618.6, "taker_buy_quote": 124965.76389 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0217, "high": 0.0225, "low": 0.0217, "close": 0.0224, "volume": 11424555.3, "close_time": 1762675199999, "quote_volume": 251179.45388, "trades": 1849, "taker_buy_base": 5995786.9, "taker_buy_quote": 131903.87008 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0216, "close": 0.0223, "volume": 13472462.5, "close_time": 1762689599999, "quote_volume": 297071.24368, "trades": 2085, "taker_buy_base": 5324722.7, "taker_buy_quote": 117437.97376 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0223, "high": 0.0231, "low": 0.0222, "close": 0.023, "volume": 10534726.6, "close_time": 1762703999999, "quote_volume": 239277.86316, "trades": 1954, "taker_buy_base": 4483330.7, "taker_buy_quote": 101668.84766 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0231, "high": 0.0235, "low": 0.0229, "close": 0.0234, "volume": 10102439.6, "close_time": 1762718399999, "quote_volume": 233874.72772, "trades": 1980, "taker_buy_base": 5006400.8, "taker_buy_quote": 115976.55492 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0229, "close": 0.023, "volume": 5775058.8, "close_time": 1762732799999, "quote_volume": 133717.65853, "trades": 1103, "taker_buy_base": 2512459.8, "taker_buy_quote": 58261.96681 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.023, "high": 0.0238, "low": 0.0228, "close": 0.0236, "volume": 9914486.4, "close_time": 1762747199999, "quote_volume": 232617.88901, "trades": 2161, "taker_buy_base": 5979304.3, "taker_buy_quote": 140416.71922 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0236, "high": 0.0239, "low": 0.0233, "close": 0.0237, "volume": 15164938.5, "close_time": 1762761599999, "quote_volume": 357930.55524, "trades": 2169, "taker_buy_base": 9473565.2, "taker_buy_quote": 223989.76345 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0237, "high": 0.0243, "low": 0.0234, "close": 0.0238, "volume": 20565462.8, "close_time": 1762775999999, "quote_volume": 488517.76399, "trades": 4518, "taker_buy_base": 9482748.1, "taker_buy_quote": 225461.69867 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0229, "close": 0.0232, "volume": 15617438.8, "close_time": 1762790399999, "quote_volume": 364339.09694, "trades": 2914, "taker_buy_base": 6159199.1, "taker_buy_quote": 143823.9189 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0232, "high": 0.0235, "low": 0.0227, "close": 0.0233, "volume": 9548716.8, "close_time": 1762804799999, "quote_volume": 221377.93832, "trades": 1823, "taker_buy_base": 5118912.4, "taker_buy_quote": 118782.07642 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0233, "high": 0.024, "low": 0.0231, "close": 0.0234, "volume": 10507746.0, "close_time": 1762819199999, "quote_volume": 246699.99511, "trades": 2212, "taker_buy_base": 5899463.1, "taker_buy_quote": 138472.70711 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0235, "high": 0.0239, "low": 0.0231, "close": 0.0236, "volume": 7810384.8, "close_time": 1762833599999, "quote_volume": 182899.9601, "trades": 1788, "taker_buy_base": 3535382.0, "taker_buy_quote": 82833.23465 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0221, "close": 0.0222, "volume": 15238137.0, "close_time": 1762847999999, "quote_volume": 347281.68834, "trades": 2802, "taker_buy_base": 6456296.4, "taker_buy_quote": 147250.95762 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0222, "high": 0.0232, "low": 0.0222, "close": 0.0228, "volume": 18458172.1, "close_time": 1762862399999, "quote_volume": 419661.69768, "trades": 4235, "taker_buy_base": 10279144.6, "taker_buy_quote": 234034.09062 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0228, "high": 0.023, "low": 0.0224, "close": 0.0227, "volume": 9279185.8, "close_time": 1762876799999, "quote_volume": 210651.32046, "trades": 2445, "taker_buy_base": 4725093.2, "taker_buy_quote": 107358.66097 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0227, "high": 0.023, "low": 0.0219, "close": 0.022, "volume": 10658810.5, "close_time": 1762891199999, "quote_volume": 239619.42884, "trades": 2000, "taker_buy_base": 5078439.7, "taker_buy_quote": 114334.64947 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.022, "high": 0.0221, "low": 0.0215, "close": 0.0216, "volume": 9159482.6, "close_time": 1762905599999, "quote_volume": 199788.88945, "trades": 1972, "taker_buy_base": 3953452.0, "taker_buy_quote": 86385.10535 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0216, "high": 0.0221, "low": 0.0215, "close": 0.022, "volume": 6683625.5, "close_time": 1762919999999, "quote_volume": 146005.76066, "trades": 1365, "taker_buy_base": 3165345.6, "taker_buy_quote": 69164.26098 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0221, "high": 0.0224, "low": 0.0219, "close": 0.0221, "volume": 5847637.6, "close_time": 1762934399999, "quote_volume": 129560.09367, "trades": 841, "taker_buy_base": 2931054.4, "taker_buy_quote": 65064.27334 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0221, "high": 0.023, "low": 0.0221, "close": 0.0227, "volume": 4559623.9, "close_time": 1762948799999, "quote_volume": 103048.11979, "trades": 865, "taker_buy_base": 2202152.2, "taker_buy_quote": 49622.56793 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0227, "high": 0.023, "low": 0.0218, "close": 0.0218, "volume": 14013247.5, "close_time": 1762963199999, "quote_volume": 314130.67252, "trades": 2636, "taker_buy_base": 7486182.0, "taker_buy_quote": 167814.2731 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0208, "close": 0.0215, "volume": 32231626.6, "close_time": 1762977599999, "quote_volume": 685311.31998, "trades": 5736, "taker_buy_base": 19048821.3, "taker_buy_quote": 405005.25003 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0214, "high": 0.0223, "low": 0.0213, "close": 0.0217, "volume": 10279838.4, "close_time": 1762991999999, "quote_volume": 224725.04623, "trades": 2121, "taker_buy_base": 5970317.7, "taker_buy_quote": 130595.2137 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0217, "high": 0.0221, "low": 0.0213, "close": 0.0219, "volume": 10032048.0, "close_time": 1763006399999, "quote_volume": 219134.70705, "trades": 1530, "taker_buy_base": 4787222.4, "taker_buy_quote": 104701.91684 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0219, "high": 0.0222, "low": 0.0217, "close": 0.0219, "volume": 7791452.9, "close_time": 1763020799999, "quote_volume": 171220.74077, "trades": 1508, "taker_buy_base": 3108696.4, "taker_buy_quote": 68471.5583 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0219, "high": 0.0222, "low": 0.0216, "close": 0.0217, "volume": 8995875.0, "close_time": 1763035199999, "quote_volume": 196400.74118, "trades": 1815, "taker_buy_base": 3772134.1, "taker_buy_quote": 82572.94005 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0217, "high": 0.0221, "low": 0.0214, "close": 0.0215, "volume": 13875683.3, "close_time": 1763049599999, "quote_volume": 301096.21315, "trades": 2784, "taker_buy_base": 7012569.8, "taker_buy_quote": 152134.24034 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0199, "close": 0.02, "volume": 30967226.4, "close_time": 1763063999999, "quote_volume": 633404.43125, "trades": 3963, "taker_buy_base": 15032068.1, "taker_buy_quote": 307080.85568 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0199, "high": 0.0208, "low": 0.0198, "close": 0.0206, "volume": 19231155.1, "close_time": 1763078399999, "quote_volume": 387916.05931, "trades": 2340, "taker_buy_base": 10158682.4, "taker_buy_quote": 204905.48274 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0201, "close": 0.0202, "volume": 11538408.0, "close_time": 1763092799999, "quote_volume": 235643.86426, "trades": 1913, "taker_buy_base": 6147418.6, "taker_buy_quote": 125549.34274 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0192, "close": 0.0203, "volume": 19901270.6, "close_time": 1763107199999, "quote_volume": 397038.60294, "trades": 2538, "taker_buy_base": 9114449.2, "taker_buy_quote": 181977.48425 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0196, "close": 0.0198, "volume": 15695830.2, "close_time": 1763121599999, "quote_volume": 313040.33241, "trades": 1624, "taker_buy_base": 7664047.8, "taker_buy_quote": 152853.62578 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0197, "high": 0.0206, "low": 0.0193, "close": 0.0203, "volume": 28420422.3, "close_time": 1763135999999, "quote_volume": 566084.90395, "trades": 3541, "taker_buy_base": 13362550.1, "taker_buy_quote": 266382.60417 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0199, "close": 0.0203, "volume": 14656673.2, "close_time": 1763150399999, "quote_volume": 297134.63329, "trades": 1719, "taker_buy_base": 6407049.5, "taker_buy_quote": 129741.76848 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0203, "high": 0.0204, "low": 0.019, "close": 0.0195, "volume": 17250598.9, "close_time": 1763164799999, "quote_volume": 340203.29167, "trades": 2073, "taker_buy_base": 8446354.8, "taker_buy_quote": 166714.93664 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0196, "high": 0.0206, "low": 0.0196, "close": 0.0204, "volume": 9305275.7, "close_time": 1763179199999, "quote_volume": 187111.89861, "trades": 1208, "taker_buy_base": 4403323.6, "taker_buy_quote": 88364.05254 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0204, "close": 0.0205, "volume": 9088103.8, "close_time": 1763193599999, "quote_volume": 187058.64998, "trades": 1135, "taker_buy_base": 3605514.2, "taker_buy_quote": 74282.79359 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0199, "close": 0.0202, "volume": 17630381.0, "close_time": 1763207999999, "quote_volume": 356980.59941, "trades": 1559, "taker_buy_base": 10111081.3, "taker_buy_quote": 205078.42351 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0202, "close": 0.0203, "volume": 8713019.3, "close_time": 1763222399999, "quote_volume": 178003.53608, "trades": 1223, "taker_buy_base": 3367851.0, "taker_buy_quote": 68874.48002 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0203, "high": 0.0206, "low": 0.02, "close": 0.0204, "volume": 8798520.0, "close_time": 1763236799999, "quote_volume": 178974.27611, "trades": 1206, "taker_buy_base": 4222786.5, "taker_buy_quote": 85950.81214 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0201, "close": 0.0203, "volume": 5679980.8, "close_time": 1763251199999, "quote_volume": 115367.44481, "trades": 777, "taker_buy_base": 2822910.1, "taker_buy_quote": 57376.12089 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0198, "close": 0.0203, "volume": 11336440.4, "close_time": 1763265599999, "quote_volume": 227654.18828, "trades": 1265, "taker_buy_base": 5572607.5, "taker_buy_quote": 111962.86783 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 6775784.9, "close_time": 1763279999999, "quote_volume": 137151.40266, "trades": 857, "taker_buy_base": 2923585.7, "taker_buy_quote": 59203.56291 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0196, "close": 0.0198, "volume": 14373320.8, "close_time": 1763294399999, "quote_volume": 288005.31555, "trades": 1517, "taker_buy_base": 6720571.1, "taker_buy_quote": 134490.80916 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0197, "high": 0.02, "low": 0.0191, "close": 0.0192, "volume": 13297975.8, "close_time": 1763308799999, "quote_volume": 261266.73084, "trades": 1886, "taker_buy_base": 6065338.8, "taker_buy_quote": 119038.6583 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0192, "high": 0.0196, "low": 0.0184, "close": 0.019, "volume": 33946333.7, "close_time": 1763323199999, "quote_volume": 643766.9736, "trades": 3193, "taker_buy_base": 17008724.8, "taker_buy_quote": 323201.55362 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0189, "high": 0.0196, "low": 0.0187, "close": 0.0195, "volume": 23873865.1, "close_time": 1763337599999, "quote_volume": 454507.70512, "trades": 3050, "taker_buy_base": 10988616.6, "taker_buy_quote": 209326.65965 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0194, "high": 0.0198, "low": 0.0192, "close": 0.0197, "volume": 12433086.8, "close_time": 1763351999999, "quote_volume": 242398.084, "trades": 1896, "taker_buy_base": 5987564.7, "taker_buy_quote": 116821.10846 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0195, "close": 0.0198, "volume": 8828130.3, "close_time": 1763366399999, "quote_volume": 173818.61718, "trades": 860, "taker_buy_base": 4242211.6, "taker_buy_quote": 83615.12855 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0198, "volume": 11010128.1, "close_time": 1763380799999, "quote_volume": 217580.34185, "trades": 1384, "taker_buy_base": 6518382.0, "taker_buy_quote": 128902.77865 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0198, "high": 0.02, "low": 0.0189, "close": 0.0191, "volume": 30052782.5, "close_time": 1763395199999, "quote_volume": 580983.1626, "trades": 3024, "taker_buy_base": 15125384.8, "taker_buy_quote": 292271.69537 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0182, "close": 0.0183, "volume": 28502399.7, "close_time": 1763409599999, "quote_volume": 535243.56991, "trades": 2745, "taker_buy_base": 12957181.3, "taker_buy_quote": 243589.72084 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0183, "high": 0.0188, "low": 0.0182, "close": 0.0186, "volume": 16855052.6, "close_time": 1763423999999, "quote_volume": 311373.31448, "trades": 1552, "taker_buy_base": 8453644.3, "taker_buy_quote": 156068.54349 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0186, "high": 0.0192, "low": 0.0183, "close": 0.019, "volume": 17695248.5, "close_time": 1763438399999, "quote_volume": 331859.43848, "trades": 1786, "taker_buy_base": 9285034.7, "taker_buy_quote": 174118.23993 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.019, "high": 0.0193, "low": 0.0188, "close": 0.019, "volume": 14618560.5, "close_time": 1763452799999, "quote_volume": 278281.8956, "trades": 1354, "taker_buy_base": 7032341.7, "taker_buy_quote": 133908.86161 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0187, "close": 0.0188, "volume": 12215246.3, "close_time": 1763467199999, "quote_volume": 232153.53012, "trades": 1132, "taker_buy_base": 6467977.9, "taker_buy_quote": 123002.69561 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0187, "high": 0.0193, "low": 0.0186, "close": 0.0191, "volume": 15297273.3, "close_time": 1763481599999, "quote_volume": 289106.12114, "trades": 1859, "taker_buy_base": 7292701.0, "taker_buy_quote": 137899.01239 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0192, "high": 0.0197, "low": 0.0192, "close": 0.0194, "volume": 9273440.9, "close_time": 1763495999999, "quote_volume": 180480.58424, "trades": 1229, "taker_buy_base": 4336522.9, "taker_buy_quote": 84475.58534 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0194, "high": 0.0195, "low": 0.019, "close": 0.0192, "volume": 4977013.9, "close_time": 1763510399999, "quote_volume": 95865.94872, "trades": 739, "taker_buy_base": 2467480.9, "taker_buy_quote": 47546.53761 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0191, "high": 0.0195, "low": 0.019, "close": 0.019, "volume": 6626410.5, "close_time": 1763524799999, "quote_volume": 127027.31237, "trades": 786, "taker_buy_base": 3271998.1, "taker_buy_quote": 62630.05257 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0185, "close": 0.019, "volume": 6326297.0, "close_time": 1763539199999, "quote_volume": 118893.61121, "trades": 832, "taker_buy_base": 3632439.6, "taker_buy_quote": 68207.49937 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.019, "high": 0.0193, "low": 0.0189, "close": 0.019, "volume": 7095352.5, "close_time": 1763553599999, "quote_volume": 135430.41927, "trades": 722, "taker_buy_base": 3918369.9, "taker_buy_quote": 74810.82948 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0191, "high": 0.0199, "low": 0.0189, "close": 0.0189, "volume": 37230116.8, "close_time": 1763567999999, "quote_volume": 724593.98538, "trades": 4204, "taker_buy_base": 20198287.3, "taker_buy_quote": 393710.47012 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0181, "close": 0.0183, "volume": 32208845.7, "close_time": 1763582399999, "quote_volume": 593018.23869, "trades": 2684, "taker_buy_base": 15443730.3, "taker_buy_quote": 284757.17794 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0183, "high": 0.0193, "low": 0.0183, "close": 0.0192, "volume": 22628275.1, "close_time": 1763596799999, "quote_volume": 425825.51812, "trades": 1872, "taker_buy_base": 11039213.3, "taker_buy_quote": 208665.49197 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0191, "close": 0.0193, "volume": 6091304.4, "close_time": 1763611199999, "quote_volume": 117058.68293, "trades": 904, "taker_buy_base": 2707890.0, "taker_buy_quote": 52066.91795 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0193, "high": 0.0201, "low": 0.0192, "close": 0.0199, "volume": 17579479.7, "close_time": 1763625599999, "quote_volume": 346584.41613, "trades": 2204, "taker_buy_base": 9661343.1, "taker_buy_quote": 190699.65926 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.02, "high": 0.0233, "low": 0.0197, "close": 0.0218, "volume": 163361598.2, "close_time": 1763639999999, "quote_volume": 3464303.29338, "trades": 17475, "taker_buy_base": 89594777.2, "taker_buy_quote": 1891591.56895 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0217, "high": 0.0309, "low": 0.0214, "close": 0.0255, "volume": 593036609.9, "close_time": 1763654399999, "quote_volume": 15392205.9831, "trades": 66843, "taker_buy_base": 287286663.4, "taker_buy_quote": 7466424.83626 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0222, "close": 0.0243, "volume": 124977666.2, "close_time": 1763668799999, "quote_volume": 2937867.12408, "trades": 16650, "taker_buy_base": 58721421.2, "taker_buy_quote": 1381242.70352 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0243, "high": 0.0349, "low": 0.0236, "close": 0.0269, "volume": 307125614.8, "close_time": 1763683199999, "quote_volume": 8941676.10563, "trades": 57106, "taker_buy_base": 148857729.8, "taker_buy_quote": 4339644.14467 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0267, "high": 0.0333, "low": 0.0252, "close": 0.0259, "volume": 210724287.1, "close_time": 1763697599999, "quote_volume": 5913475.35673, "trades": 35561, "taker_buy_base": 100726070.4, "taker_buy_quote": 2831073.50773 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0258, "high": 0.0289, "low": 0.024, "close": 0.0262, "volume": 210577683.4, "close_time": 1763711999999, "quote_volume": 5505192.00991, "trades": 28111, "taker_buy_base": 102145460.5, "taker_buy_quote": 2670811.6471 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0262, "high": 0.0266, "low": 0.0239, "close": 0.0245, "volume": 146896035.8, "close_time": 1763726399999, "quote_volume": 3709040.3889, "trades": 18178, "taker_buy_base": 71753558.9, "taker_buy_quote": 1813474.01852 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0227, "close": 0.0229, "volume": 110297916.2, "close_time": 1763740799999, "quote_volume": 2606802.87121, "trades": 12816, "taker_buy_base": 52702201.6, "taker_buy_quote": 1245846.03147 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0218, "close": 0.0222, "volume": 89378759.1, "close_time": 1763755199999, "quote_volume": 2009147.11905, "trades": 8137, "taker_buy_base": 44749373.2, "taker_buy_quote": 1006607.50265 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0207, "close": 0.0217, "volume": 67576141.4, "close_time": 1763769599999, "quote_volume": 1459711.34218, "trades": 8768, "taker_buy_base": 37448229.4, "taker_buy_quote": 809736.71559 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0217, "high": 0.022, "low": 0.0207, "close": 0.0209, "volume": 61150712.3, "close_time": 1763783999999, "quote_volume": 1313697.40008, "trades": 8133, "taker_buy_base": 29186642.2, "taker_buy_quote": 627642.02336 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0198, "close": 0.0204, "volume": 46710433.3, "close_time": 1763798399999, "quote_volume": 948587.92877, "trades": 4217, "taker_buy_base": 22802198.4, "taker_buy_quote": 463166.71312 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0194, "close": 0.0198, "volume": 39833904.7, "close_time": 1763812799999, "quote_volume": 793108.98522, "trades": 3594, "taker_buy_base": 19916318.6, "taker_buy_quote": 396736.52175 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0198, "high": 0.02, "low": 0.0193, "close": 0.0196, "volume": 37357626.1, "close_time": 1763827199999, "quote_volume": 734141.3787, "trades": 3388, "taker_buy_base": 18148137.8, "taker_buy_quote": 356862.85863 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0195, "high": 0.0199, "low": 0.0194, "close": 0.0196, "volume": 20391106.7, "close_time": 1763841599999, "quote_volume": 401573.95478, "trades": 2378, "taker_buy_base": 10317478.5, "taker_buy_quote": 203377.22288 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0196, "high": 0.0206, "low": 0.0194, "close": 0.0201, "volume": 28456233.7, "close_time": 1763855999999, "quote_volume": 572459.65807, "trades": 4144, "taker_buy_base": 16160662.1, "taker_buy_quote": 325189.87283 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0201, "high": 0.0202, "low": 0.019, "close": 0.0193, "volume": 28268888.9, "close_time": 1763870399999, "quote_volume": 554251.1942, "trades": 3890, "taker_buy_base": 12404129.3, "taker_buy_quote": 243323.26107 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0193, "high": 0.0198, "low": 0.0189, "close": 0.0196, "volume": 24396544.3, "close_time": 1763884799999, "quote_volume": 472310.39594, "trades": 2889, "taker_buy_base": 12901117.2, "taker_buy_quote": 250032.78558 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0196, "high": 0.0248, "low": 0.0194, "close": 0.0225, "volume": 138914926.6, "close_time": 1763899199999, "quote_volume": 3069317.49932, "trades": 18521, "taker_buy_base": 68254532.9, "taker_buy_quote": 1498751.06567 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0225, "high": 0.0236, "low": 0.0211, "close": 0.0212, "volume": 99016649.7, "close_time": 1763913599999, "quote_volume": 2186011.3957, "trades": 11667, "taker_buy_base": 46674163.9, "taker_buy_quote": 1031926.14275 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0212, "high": 0.0219, "low": 0.021, "close": 0.0216, "volume": 40163975.5, "close_time": 1763927999999, "quote_volume": 860149.32956, "trades": 4682, "taker_buy_base": 19479083.2, "taker_buy_quote": 417757.32869 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0215, "high": 0.0215, "low": 0.0208, "close": 0.0208, "volume": 20534248.3, "close_time": 1763942399999, "quote_volume": 434485.08977, "trades": 2128, "taker_buy_base": 8756344.7, "taker_buy_quote": 185583.36666 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0208, "high": 0.0216, "low": 0.0205, "close": 0.0214, "volume": 33531553.2, "close_time": 1763956799999, "quote_volume": 706243.14412, "trades": 2855, "taker_buy_base": 17006873.7, "taker_buy_quote": 358275.41848 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0209, "close": 0.0212, "volume": 37485047.1, "close_time": 1763971199999, "quote_volume": 794886.35718, "trades": 3060, "taker_buy_base": 19437061.8, "taker_buy_quote": 412429.44516 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0212, "high": 0.0213, "low": 0.0202, "close": 0.0207, "volume": 28859809.9, "close_time": 1763985599999, "quote_volume": 594890.89748, "trades": 2205, "taker_buy_base": 13051943.3, "taker_buy_quote": 269142.48401 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0206, "high": 0.021, "low": 0.0203, "close": 0.0208, "volume": 28322874.7, "close_time": 1763999999999, "quote_volume": 586183.79389, "trades": 2082, "taker_buy_base": 13961838.6, "taker_buy_quote": 289205.71261 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0209, "high": 0.0217, "low": 0.0208, "close": 0.0209, "volume": 36648180.8, "close_time": 1764014399999, "quote_volume": 777530.84023, "trades": 2342, "taker_buy_base": 14873554.0, "taker_buy_quote": 315752.4954 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.021, "high": 0.0215, "low": 0.0209, "close": 0.0209, "volume": 16326656.7, "close_time": 1764028799999, "quote_volume": 346988.21714, "trades": 1415, "taker_buy_base": 8479299.4, "taker_buy_quote": 180269.7308 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0209, "high": 0.0212, "low": 0.0207, "close": 0.0209, "volume": 12524355.6, "close_time": 1764043199999, "quote_volume": 262743.89901, "trades": 990, "taker_buy_base": 6399469.3, "taker_buy_quote": 134326.58323 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.021, "high": 0.0211, "low": 0.0205, "close": 0.0207, "volume": 22010751.0, "close_time": 1764057599999, "quote_volume": 458149.85969, "trades": 1708, "taker_buy_base": 10676560.8, "taker_buy_quote": 222295.66895 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0205, "close": 0.0207, "volume": 17765609.2, "close_time": 1764071999999, "quote_volume": 367636.2092, "trades": 1100, "taker_buy_base": 9148924.9, "taker_buy_quote": 189665.34351 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0206, "high": 0.0213, "low": 0.0201, "close": 0.021, "volume": 37384940.1, "close_time": 1764086399999, "quote_volume": 776257.81168, "trades": 3341, "taker_buy_base": 19024403.9, "taker_buy_quote": 395363.47441 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.021, "high": 0.0214, "low": 0.0204, "close": 0.0207, "volume": 22167321.8, "close_time": 1764100799999, "quote_volume": 464737.18998, "trades": 2002, "taker_buy_base": 9156076.7, "taker_buy_quote": 192264.34212 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0207, "high": 0.021, "low": 0.0205, "close": 0.0209, "volume": 10226348.3, "close_time": 1764115199999, "quote_volume": 212408.86208, "trades": 853, "taker_buy_base": 4955196.3, "taker_buy_quote": 103027.44535 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0205, "close": 0.0205, "volume": 12524825.1, "close_time": 1764129599999, "quote_volume": 259958.20947, "trades": 1013, "taker_buy_base": 6791549.8, "taker_buy_quote": 141007.54819 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0206, "high": 0.0212, "low": 0.0205, "close": 0.0209, "volume": 12491606.0, "close_time": 1764143999999, "quote_volume": 261312.2156, "trades": 1058, "taker_buy_base": 6883969.8, "taker_buy_quote": 143954.77151 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.021, "high": 0.021, "low": 0.0202, "close": 0.0202, "volume": 17451796.5, "close_time": 1764158399999, "quote_volume": 359866.59354, "trades": 1502, "taker_buy_base": 8106350.4, "taker_buy_quote": 167462.20062 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0199, "close": 0.02, "volume": 19892036.2, "close_time": 1764172799999, "quote_volume": 400674.42254, "trades": 1675, "taker_buy_base": 10620002.8, "taker_buy_quote": 213998.73026 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.02, "high": 0.0211, "low": 0.02, "close": 0.0209, "volume": 24460103.7, "close_time": 1764187199999, "quote_volume": 503718.81411, "trades": 2126, "taker_buy_base": 12563818.0, "taker_buy_quote": 259033.17661 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0209, "high": 0.0213, "low": 0.0205, "close": 0.0207, "volume": 21720534.4, "close_time": 1764201599999, "quote_volume": 452075.4188, "trades": 2108, "taker_buy_base": 12709973.8, "taker_buy_quote": 264985.37994 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0204, "close": 0.0205, "volume": 22118966.6, "close_time": 1764215999999, "quote_volume": 457381.95857, "trades": 1647, "taker_buy_base": 9122686.5, "taker_buy_quote": 188970.43429 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0203, "close": 0.0204, "volume": 20164786.9, "close_time": 1764230399999, "quote_volume": 412645.66742, "trades": 1890, "taker_buy_base": 9214092.4, "taker_buy_quote": 188831.0504 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0204, "high": 0.0211, "low": 0.0203, "close": 0.0206, "volume": 24371377.9, "close_time": 1764244799999, "quote_volume": 503072.2573, "trades": 2941, "taker_buy_base": 12938107.2, "taker_buy_quote": 267438.81704 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0204, "close": 0.0205, "volume": 10531473.7, "close_time": 1764259199999, "quote_volume": 215925.61515, "trades": 931, "taker_buy_base": 5085622.9, "taker_buy_quote": 104338.73659 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0204, "close": 0.0206, "volume": 11427709.8, "close_time": 1764273599999, "quote_volume": 235830.94821, "trades": 1018, "taker_buy_base": 6063098.9, "taker_buy_quote": 125217.19822 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0206, "high": 0.0209, "low": 0.02, "close": 0.0201, "volume": 19179004.4, "close_time": 1764287999999, "quote_volume": 392235.52232, "trades": 1596, "taker_buy_base": 8545828.8, "taker_buy_quote": 175278.08994 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0197, "close": 0.0199, "volume": 17299314.7, "close_time": 1764302399999, "quote_volume": 345752.89755, "trades": 1490, "taker_buy_base": 8196802.7, "taker_buy_quote": 163837.43406 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0198, "close": 0.02, "volume": 12451513.6, "close_time": 1764316799999, "quote_volume": 248763.08999, "trades": 957, "taker_buy_base": 5831390.2, "taker_buy_quote": 116559.90795 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.02, "high": 0.0205, "low": 0.0199, "close": 0.0202, "volume": 21275545.7, "close_time": 1764331199999, "quote_volume": 430633.0522, "trades": 1809, "taker_buy_base": 12034695.2, "taker_buy_quote": 243708.56572 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0202, "high": 0.0205, "low": 0.02, "close": 0.0202, "volume": 21076783.7, "close_time": 1764345599999, "quote_volume": 427817.652, "trades": 1857, "taker_buy_base": 10152558.8, "taker_buy_quote": 206121.08057 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0195, "close": 0.0201, "volume": 24430792.0, "close_time": 1764359999999, "quote_volume": 484996.24703, "trades": 2218, "taker_buy_base": 11934077.3, "taker_buy_quote": 237153.85458 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.02, "high": 0.0201, "low": 0.0198, "close": 0.0198, "volume": 11114141.9, "close_time": 1764374399999, "quote_volume": 221552.69937, "trades": 1083, "taker_buy_base": 4598077.2, "taker_buy_quote": 91751.50985 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0197, "close": 0.02, "volume": 5967376.6, "close_time": 1764388799999, "quote_volume": 118578.87648, "trades": 558, "taker_buy_base": 3589327.7, "taker_buy_quote": 71384.51275 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0196, "close": 0.0198, "volume": 14666166.6, "close_time": 1764403199999, "quote_volume": 291203.17763, "trades": 1664, "taker_buy_base": 7875214.4, "taker_buy_quote": 156465.80976 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0199, "volume": 9514588.8, "close_time": 1764417599999, "quote_volume": 187687.76117, "trades": 1189, "taker_buy_base": 4143665.8, "taker_buy_quote": 81823.4386 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0194, "close": 0.0195, "volume": 11148543.7, "close_time": 1764431999999, "quote_volume": 217890.64146, "trades": 1272, "taker_buy_base": 4782681.5, "taker_buy_quote": 93510.73647 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0191, "close": 0.0193, "volume": 12505618.4, "close_time": 1764446399999, "quote_volume": 240690.90294, "trades": 1266, "taker_buy_base": 6410085.5, "taker_buy_quote": 123353.65783 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0191, "close": 0.0193, "volume": 6066190.0, "close_time": 1764460799999, "quote_volume": 116916.235, "trades": 660, "taker_buy_base": 3020323.8, "taker_buy_quote": 58296.07946 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0192, "high": 0.0195, "low": 0.019, "close": 0.0193, "volume": 9838975.0, "close_time": 1764475199999, "quote_volume": 189432.8474, "trades": 965, "taker_buy_base": 4581607.6, "taker_buy_quote": 88288.56509 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0193, "high": 0.0194, "low": 0.019, "close": 0.0193, "volume": 8179061.4, "close_time": 1764489599999, "quote_volume": 156816.65631, "trades": 661, "taker_buy_base": 4119816.9, "taker_buy_quote": 79068.25194 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0191, "close": 0.0192, "volume": 9284258.2, "close_time": 1764503999999, "quote_volume": 178477.09909, "trades": 638, "taker_buy_base": 4274739.8, "taker_buy_quote": 82172.7903 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0191, "high": 0.0194, "low": 0.019, "close": 0.0192, "volume": 8898340.5, "close_time": 1764518399999, "quote_volume": 170608.10188, "trades": 722, "taker_buy_base": 4244766.5, "taker_buy_quote": 81427.76735 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0191, "high": 0.0198, "low": 0.0191, "close": 0.0196, "volume": 30772872.3, "close_time": 1764532799999, "quote_volume": 599733.08841, "trades": 2447, "taker_buy_base": 13774912.7, "taker_buy_quote": 268605.70566 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0187, "close": 0.0187, "volume": 12630700.7, "close_time": 1764547199999, "quote_volume": 243416.07776, "trades": 997, "taker_buy_base": 5468143.6, "taker_buy_quote": 105583.30356 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0171, "close": 0.0173, "volume": 55078719.2, "close_time": 1764561599999, "quote_volume": 974058.70121, "trades": 4276, "taker_buy_base": 25362058.6, "taker_buy_quote": 448466.65875 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0172, "high": 0.0175, "low": 0.017, "close": 0.0173, "volume": 19202327.0, "close_time": 1764575999999, "quote_volume": 331842.22781, "trades": 1397, "taker_buy_base": 10022746.7, "taker_buy_quote": 173499.15602 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0171, "close": 0.0172, "volume": 14039563.4, "close_time": 1764590399999, "quote_volume": 244072.40668, "trades": 1062, "taker_buy_base": 6790509.0, "taker_buy_quote": 118075.87367 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0172, "high": 0.0175, "low": 0.0168, "close": 0.0172, "volume": 31037817.5, "close_time": 1764604799999, "quote_volume": 532323.53817, "trades": 2166, "taker_buy_base": 15690494.1, "taker_buy_quote": 269154.8176 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0168, "close": 0.017, "volume": 16881589.6, "close_time": 1764619199999, "quote_volume": 287296.21413, "trades": 1526, "taker_buy_base": 8080828.1, "taker_buy_quote": 137546.28796 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.017, "high": 0.0174, "low": 0.017, "close": 0.0171, "volume": 20321685.6, "close_time": 1764633599999, "quote_volume": 350363.48293, "trades": 1593, "taker_buy_base": 11093210.8, "taker_buy_quote": 191450.13052 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0166, "close": 0.0169, "volume": 12211485.8, "close_time": 1764647999999, "quote_volume": 206838.78258, "trades": 1113, "taker_buy_base": 7245094.2, "taker_buy_quote": 122662.11855 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0168, "close": 0.0171, "volume": 11918907.5, "close_time": 1764662399999, "quote_volume": 202349.04323, "trades": 1259, "taker_buy_base": 6301549.4, "taker_buy_quote": 107056.85046 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0168, "close": 0.0171, "volume": 14041325.0, "close_time": 1764676799999, "quote_volume": 238637.29977, "trades": 1354, "taker_buy_base": 6971114.5, "taker_buy_quote": 118555.57786 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.017, "high": 0.0184, "low": 0.017, "close": 0.0184, "volume": 25733852.6, "close_time": 1764691199999, "quote_volume": 451909.33826, "trades": 1951, "taker_buy_base": 15136309.0, "taker_buy_quote": 265960.7564 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0179, "close": 0.018, "volume": 19723819.8, "close_time": 1764705599999, "quote_volume": 359751.26932, "trades": 1858, "taker_buy_base": 9847584.1, "taker_buy_quote": 179805.73321 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.018, "high": 0.0181, "low": 0.0177, "close": 0.0179, "volume": 13478243.5, "close_time": 1764719999999, "quote_volume": 241754.64615, "trades": 1150, "taker_buy_base": 6443041.2, "taker_buy_quote": 115766.88366 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0179, "high": 0.0182, "low": 0.0177, "close": 0.0181, "volume": 9300065.5, "close_time": 1764734399999, "quote_volume": 167173.7813, "trades": 976, "taker_buy_base": 5137271.6, "taker_buy_quote": 92320.81002 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0181, "high": 0.0183, "low": 0.018, "close": 0.018, "volume": 10026667.0, "close_time": 1764748799999, "quote_volume": 182031.47882, "trades": 770, "taker_buy_base": 4497637.4, "taker_buy_quote": 81676.64092 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.018, "high": 0.0182, "low": 0.0175, "close": 0.0178, "volume": 14794662.8, "close_time": 1764763199999, "quote_volume": 264542.18207, "trades": 1263, "taker_buy_base": 8079551.9, "taker_buy_quote": 144616.26082 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0178, "high": 0.018, "low": 0.0173, "close": 0.0178, "volume": 26679719.3, "close_time": 1764777599999, "quote_volume": 469708.78902, "trades": 2463, "taker_buy_base": 12632599.5, "taker_buy_quote": 222416.20373 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0177, "high": 0.018, "low": 0.0176, "close": 0.0179, "volume": 8612611.1, "close_time": 1764791999999, "quote_volume": 153297.93605, "trades": 798, "taker_buy_base": 4271020.8, "taker_buy_quote": 76034.33333 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0178, "high": 0.0183, "low": 0.0178, "close": 0.018, "volume": 9830158.0, "close_time": 1764806399999, "quote_volume": 177168.24201, "trades": 1059, "taker_buy_base": 4578359.8, "taker_buy_quote": 82543.62472 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.018, "high": 0.0183, "low": 0.018, "close": 0.018, "volume": 5862449.6, "close_time": 1764820799999, "quote_volume": 106081.64807, "trades": 488, "taker_buy_base": 2905908.1, "taker_buy_quote": 52624.12233 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.018, "high": 0.0181, "low": 0.0178, "close": 0.0179, "volume": 4183526.1, "close_time": 1764835199999, "quote_volume": 75266.80812, "trades": 420, "taker_buy_base": 1730597.5, "taker_buy_quote": 31154.40096 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0178, "close": 0.0179, "volume": 6590382.5, "close_time": 1764849599999, "quote_volume": 118505.019, "trades": 740, "taker_buy_base": 2406067.0, "taker_buy_quote": 43267.25228 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0178, "high": 0.018, "low": 0.0176, "close": 0.018, "volume": 14751058.0, "close_time": 1764863999999, "quote_volume": 262298.70811, "trades": 1462, "taker_buy_base": 6982898.2, "taker_buy_quote": 124289.68709 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0171, "close": 0.0175, "volume": 18699937.3, "close_time": 1764878399999, "quote_volume": 328087.53835, "trades": 1633, "taker_buy_base": 7786987.4, "taker_buy_quote": 136954.20773 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0173, "close": 0.0174, "volume": 7781863.7, "close_time": 1764892799999, "quote_volume": 135661.64805, "trades": 662, "taker_buy_base": 3736659.6, "taker_buy_quote": 65195.39793 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0173, "close": 0.0174, "volume": 5221980.3, "close_time": 1764907199999, "quote_volume": 91227.02818, "trades": 686, "taker_buy_base": 2339331.6, "taker_buy_quote": 40914.98193 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0173, "high": 0.0176, "low": 0.0172, "close": 0.0176, "volume": 8635663.9, "close_time": 1764921599999, "quote_volume": 149920.54706, "trades": 898, "taker_buy_base": 4652051.6, "taker_buy_quote": 80719.04428 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0171, "close": 0.0171, "volume": 9132934.9, "close_time": 1764935999999, "quote_volume": 157447.97258, "trades": 765, "taker_buy_base": 4360159.0, "taker_buy_quote": 75131.20181 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0171, "high": 0.0174, "low": 0.0168, "close": 0.0171, "volume": 17030817.2, "close_time": 1764950399999, "quote_volume": 290933.37858, "trades": 1198, "taker_buy_base": 8353178.7, "taker_buy_quote": 142657.9741 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0171, "high": 0.0171, "low": 0.016, "close": 0.0165, "volume": 39896832.4, "close_time": 1764964799999, "quote_volume": 659134.30096, "trades": 2839, "taker_buy_base": 20918818.8, "taker_buy_quote": 345812.88794 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0165, "high": 0.017, "low": 0.0163, "close": 0.0167, "volume": 22153903.1, "close_time": 1764979199999, "quote_volume": 368978.25581, "trades": 1573, "taker_buy_base": 12584549.8, "taker_buy_quote": 210008.93794 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 6356455.5, "close_time": 1764993599999, "quote_volume": 105821.96421, "trades": 492, "taker_buy_base": 3320082.0, "taker_buy_quote": 55295.64429 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0167, "high": 0.0171, "low": 0.0165, "close": 0.0171, "volume": 7074559.8, "close_time": 1765007999999, "quote_volume": 118781.30906, "trades": 550, "taker_buy_base": 3871338.5, "taker_buy_quote": 65144.31302 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.017, "high": 0.0173, "low": 0.0168, "close": 0.017, "volume": 17246169.5, "close_time": 1765022399999, "quote_volume": 294995.81463, "trades": 1119, "taker_buy_base": 8085953.1, "taker_buy_quote": 138457.00532 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0168, "close": 0.0171, "volume": 10099995.1, "close_time": 1765036799999, "quote_volume": 171634.39271, "trades": 555, "taker_buy_base": 5684818.7, "taker_buy_quote": 96665.02067 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0172, "high": 0.018, "low": 0.017, "close": 0.0173, "volume": 47149673.1, "close_time": 1765051199999, "quote_volume": 827923.31642, "trades": 3299, "taker_buy_base": 24250001.4, "taker_buy_quote": 426308.14239 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0173, "high": 0.0176, "low": 0.0171, "close": 0.0172, "volume": 15573210.1, "close_time": 1765065599999, "quote_volume": 270014.99896, "trades": 1345, "taker_buy_base": 6608168.4, "taker_buy_quote": 114615.36576 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0171, "close": 0.0172, "volume": 8577932.2, "close_time": 1765079999999, "quote_volume": 148007.03255, "trades": 660, "taker_buy_base": 3418350.6, "taker_buy_quote": 59051.64834 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0169, "close": 0.017, "volume": 7109705.9, "close_time": 1765094399999, "quote_volume": 121518.56691, "trades": 655, "taker_buy_base": 3163413.0, "taker_buy_quote": 54136.48149 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0167, "close": 0.0168, "volume": 8985354.9, "close_time": 1765108799999, "quote_volume": 151605.38259, "trades": 614, "taker_buy_base": 4448780.5, "taker_buy_quote": 75110.42976 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0169, "high": 0.017, "low": 0.0161, "close": 0.0169, "volume": 29735977.9, "close_time": 1765123199999, "quote_volume": 493647.50587, "trades": 1981, "taker_buy_base": 14693629.4, "taker_buy_quote": 244010.84408 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0166, "close": 0.017, "volume": 11173433.4, "close_time": 1765137599999, "quote_volume": 189018.65386, "trades": 661, "taker_buy_base": 5494539.9, "taker_buy_quote": 92955.76073 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0163, "close": 0.0166, "volume": 15912301.8, "close_time": 1765151999999, "quote_volume": 264585.05505, "trades": 1473, "taker_buy_base": 7115064.8, "taker_buy_quote": 118242.00948 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0165, "high": 0.017, "low": 0.0164, "close": 0.0168, "volume": 11840068.3, "close_time": 1765166399999, "quote_volume": 197238.33223, "trades": 906, "taker_buy_base": 6219838.0, "taker_buy_quote": 103792.28433 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0169, "high": 0.0173, "low": 0.0169, "close": 0.0172, "volume": 6019756.9, "close_time": 1765180799999, "quote_volume": 102649.324, "trades": 513, "taker_buy_base": 3106482.5, "taker_buy_quote": 53080.2088 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0172, "high": 0.0174, "low": 0.017, "close": 0.0171, "volume": 6347227.8, "close_time": 1765195199999, "quote_volume": 109138.57041, "trades": 857, "taker_buy_base": 2644491.6, "taker_buy_quote": 45531.28059 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0168, "close": 0.0169, "volume": 19603316.0, "close_time": 1765209599999, "quote_volume": 333372.6264, "trades": 1204, "taker_buy_base": 10823734.5, "taker_buy_quote": 184129.55538 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0169, "high": 0.0173, "low": 0.0167, "close": 0.0168, "volume": 14197013.6, "close_time": 1765223999999, "quote_volume": 240244.03578, "trades": 1050, "taker_buy_base": 7067697.8, "taker_buy_quote": 119636.49147 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0168, "high": 0.017, "low": 0.0167, "close": 0.0168, "volume": 5580966.0, "close_time": 1765238399999, "quote_volume": 94022.87791, "trades": 1165, "taker_buy_base": 2696710.6, "taker_buy_quote": 45503.28253 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0163, "close": 0.0165, "volume": 11126000.3, "close_time": 1765252799999, "quote_volume": 184370.61884, "trades": 1641, "taker_buy_base": 5164874.3, "taker_buy_quote": 85749.91057 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0162, "close": 0.0165, "volume": 8462126.7, "close_time": 1765267199999, "quote_volume": 138719.42174, "trades": 1449, "taker_buy_base": 4634273.7, "taker_buy_quote": 76077.73071 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0163, "close": 0.0165, "volume": 10679375.8, "close_time": 1765281599999, "quote_volume": 176228.43721, "trades": 1191, "taker_buy_base": 5721103.0, "taker_buy_quote": 94636.20739 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0165, "high": 0.0176, "low": 0.0165, "close": 0.0175, "volume": 18358500.9, "close_time": 1765295999999, "quote_volume": 312895.18374, "trades": 1465, "taker_buy_base": 10652244.1, "taker_buy_quote": 181564.38945 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0176, "high": 0.018, "low": 0.0176, "close": 0.0177, "volume": 25782612.9, "close_time": 1765310399999, "quote_volume": 457730.91822, "trades": 1886, "taker_buy_base": 12155754.8, "taker_buy_quote": 216018.50119 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0172, "close": 0.0175, "volume": 14541489.0, "close_time": 1765324799999, "quote_volume": 254211.53098, "trades": 905, "taker_buy_base": 8379954.5, "taker_buy_quote": 146593.39344 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0175, "high": 0.018, "low": 0.0174, "close": 0.0178, "volume": 57743283.6, "close_time": 1765339199999, "quote_volume": 1017030.89356, "trades": 6348, "taker_buy_base": 34721881.3, "taker_buy_quote": 611758.15073 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0178, "high": 0.021, "low": 0.0176, "close": 0.0197, "volume": 159068472.7, "close_time": 1765353599999, "quote_volume": 3034680.20254, "trades": 11746, "taker_buy_base": 73769878.2, "taker_buy_quote": 1406099.50139 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0196, "high": 0.0206, "low": 0.018, "close": 0.0186, "volume": 161537833.0, "close_time": 1765367999999, "quote_volume": 3060094.0613, "trades": 13034, "taker_buy_base": 80059175.2, "taker_buy_quote": 1516648.51268 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0181, "close": 0.0183, "volume": 42549386.2, "close_time": 1765382399999, "quote_volume": 781048.14281, "trades": 3073, "taker_buy_base": 21094675.9, "taker_buy_quote": 387552.6443 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0179, "close": 0.0182, "volume": 42761974.0, "close_time": 1765396799999, "quote_volume": 773996.00032, "trades": 2683, "taker_buy_base": 20911642.9, "taker_buy_quote": 378874.15148 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0181, "high": 0.0185, "low": 0.0173, "close": 0.0176, "volume": 24417112.0, "close_time": 1765411199999, "quote_volume": 437165.38126, "trades": 1805, "taker_buy_base": 10736646.9, "taker_buy_quote": 192413.24655 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0167, "close": 0.0168, "volume": 22827851.4, "close_time": 1765425599999, "quote_volume": 389492.32495, "trades": 2355, "taker_buy_base": 10584151.5, "taker_buy_quote": 180948.43421 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0167, "high": 0.0172, "low": 0.0167, "close": 0.0171, "volume": 12239287.3, "close_time": 1765439999999, "quote_volume": 208011.27291, "trades": 1519, "taker_buy_base": 7479585.4, "taker_buy_quote": 127144.06318 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0168, "close": 0.017, "volume": 9878913.8, "close_time": 1765454399999, "quote_volume": 167817.93057, "trades": 1046, "taker_buy_base": 5457765.2, "taker_buy_quote": 92819.26029 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.017, "high": 0.0172, "low": 0.0168, "close": 0.017, "volume": 25244106.7, "close_time": 1765468799999, "quote_volume": 428466.94238, "trades": 2012, "taker_buy_base": 14099426.7, "taker_buy_quote": 239585.5215 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.017, "high": 0.0174, "low": 0.0168, "close": 0.0171, "volume": 19440375.5, "close_time": 1765483199999, "quote_volume": 331506.72212, "trades": 1633, "taker_buy_base": 10553886.0, "taker_buy_quote": 180067.47878 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.017, "high": 0.0176, "low": 0.017, "close": 0.0172, "volume": 14537542.2, "close_time": 1765497599999, "quote_volume": 251769.03828, "trades": 1233, "taker_buy_base": 8207021.1, "taker_buy_quote": 142044.94679 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0169, "close": 0.017, "volume": 8790811.4, "close_time": 1765511999999, "quote_volume": 149896.14694, "trades": 671, "taker_buy_base": 4347923.4, "taker_buy_quote": 74145.23825 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.017, "high": 0.0173, "low": 0.017, "close": 0.0173, "volume": 8565282.2, "close_time": 1765526399999, "quote_volume": 146984.5547, "trades": 671, "taker_buy_base": 4997281.9, "taker_buy_quote": 85855.70589 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0172, "high": 0.0177, "low": 0.0171, "close": 0.0174, "volume": 11835778.9, "close_time": 1765540799999, "quote_volume": 206363.01024, "trades": 805, "taker_buy_base": 7107569.7, "taker_buy_quote": 124073.07197 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0162, "close": 0.0164, "volume": 25286088.1, "close_time": 1765555199999, "quote_volume": 430231.19666, "trades": 1995, "taker_buy_base": 12646916.0, "taker_buy_quote": 215602.32441 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0164, "high": 0.0167, "low": 0.0161, "close": 0.0166, "volume": 24140163.1, "close_time": 1765569599999, "quote_volume": 396672.18308, "trades": 1840, "taker_buy_base": 12427421.5, "taker_buy_quote": 204285.69462 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0166, "high": 0.017, "low": 0.0164, "close": 0.0168, "volume": 7964645.6, "close_time": 1765583999999, "quote_volume": 132569.30454, "trades": 654, "taker_buy_base": 4308524.7, "taker_buy_quote": 71826.87026 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0169, "high": 0.017, "low": 0.0168, "close": 0.017, "volume": 3750666.2, "close_time": 1765598399999, "quote_volume": 63372.76021, "trades": 615, "taker_buy_base": 2188934.5, "taker_buy_quote": 37044.11675 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.017, "high": 0.0173, "low": 0.0168, "close": 0.0171, "volume": 7194925.6, "close_time": 1765612799999, "quote_volume": 122067.85493, "trades": 518, "taker_buy_base": 3202462.5, "taker_buy_quote": 54450.94947 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0169, "close": 0.017, "volume": 5680686.7, "close_time": 1765627199999, "quote_volume": 96531.88354, "trades": 620, "taker_buy_base": 1909383.2, "taker_buy_quote": 32529.72893 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 7454223.8, "close_time": 1765641599999, "quote_volume": 127055.11486, "trades": 791, "taker_buy_base": 4187162.8, "taker_buy_quote": 71441.84564 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0171, "high": 0.0173, "low": 0.017, "close": 0.0171, "volume": 6521626.3, "close_time": 1765655999999, "quote_volume": 111667.07667, "trades": 532, "taker_buy_base": 2051627.1, "taker_buy_quote": 35196.51946 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 3332287.5, "close_time": 1765670399999, "quote_volume": 56698.08294, "trades": 293, "taker_buy_base": 1542791.0, "taker_buy_quote": 26244.65652 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.017, "volume": 3585023.1, "close_time": 1765684799999, "quote_volume": 61157.43265, "trades": 384, "taker_buy_base": 1728227.4, "taker_buy_quote": 29538.01674 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0169, "high": 0.017, "low": 0.0167, "close": 0.0169, "volume": 3762573.6, "close_time": 1765699199999, "quote_volume": 63092.90443, "trades": 426, "taker_buy_base": 2084006.6, "taker_buy_quote": 34940.41564 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0169, "high": 0.017, "low": 0.0165, "close": 0.0167, "volume": 9108134.2, "close_time": 1765713599999, "quote_volume": 152160.20044, "trades": 707, "taker_buy_base": 3486916.3, "taker_buy_quote": 58267.6325 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0165, "close": 0.0166, "volume": 10590434.6, "close_time": 1765727999999, "quote_volume": 176433.30199, "trades": 1004, "taker_buy_base": 5999640.3, "taker_buy_quote": 100059.47052 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0163, "close": 0.0164, "volume": 8554977.6, "close_time": 1765742399999, "quote_volume": 141578.33033, "trades": 723, "taker_buy_base": 4025806.5, "taker_buy_quote": 66705.25863 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0162, "close": 0.0163, "volume": 14035719.8, "close_time": 1765756799999, "quote_volume": 229658.52278, "trades": 840, "taker_buy_base": 6244700.2, "taker_buy_quote": 102304.83984 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0163, "high": 0.0169, "low": 0.0162, "close": 0.0166, "volume": 14152730.6, "close_time": 1765771199999, "quote_volume": 233962.93764, "trades": 988, "taker_buy_base": 8208808.4, "taker_buy_quote": 135778.11468 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0166, "high": 0.0169, "low": 0.0166, "close": 0.0166, "volume": 9146741.7, "close_time": 1765785599999, "quote_volume": 153047.97917, "trades": 539, "taker_buy_base": 3073512.5, "taker_buy_quote": 51476.29526 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0166, "high": 0.0178, "low": 0.0166, "close": 0.0174, "volume": 39612993.9, "close_time": 1765799999999, "quote_volume": 682828.2601, "trades": 2634, "taker_buy_base": 20923985.6, "taker_buy_quote": 360447.67204 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0161, "close": 0.0163, "volume": 47208407.5, "close_time": 1765814399999, "quote_volume": 788579.58755, "trades": 3254, "taker_buy_base": 20121330.2, "taker_buy_quote": 335946.8475 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0157, "close": 0.0161, "volume": 35313578.6, "close_time": 1765828799999, "quote_volume": 567419.12951, "trades": 2300, "taker_buy_base": 15532655.8, "taker_buy_quote": 249794.58729 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0161, "high": 0.0179, "low": 0.016, "close": 0.0171, "volume": 63237200.1, "close_time": 1765843199999, "quote_volume": 1074800.25956, "trades": 3278, "taker_buy_base": 31977730.4, "taker_buy_quote": 543132.6871 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0166, "close": 0.0169, "volume": 25506018.5, "close_time": 1765857599999, "quote_volume": 428953.49929, "trades": 1583, "taker_buy_base": 12512331.3, "taker_buy_quote": 210668.61619 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0163, "close": 0.0165, "volume": 19828655.8, "close_time": 1765871999999, "quote_volume": 330622.5596, "trades": 1233, "taker_buy_base": 7963339.3, "taker_buy_quote": 132962.65507 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0164, "high": 0.0167, "low": 0.0162, "close": 0.0165, "volume": 11661707.5, "close_time": 1765886399999, "quote_volume": 191645.8085, "trades": 1077, "taker_buy_base": 4660161.7, "taker_buy_quote": 76759.98946 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0161, "close": 0.0166, "volume": 18066657.8, "close_time": 1765900799999, "quote_volume": 295838.15666, "trades": 1546, "taker_buy_base": 8728778.6, "taker_buy_quote": 143027.47965 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0161, "close": 0.0162, "volume": 11585281.9, "close_time": 1765915199999, "quote_volume": 189291.11225, "trades": 897, "taker_buy_base": 4978932.1, "taker_buy_quote": 81370.15401 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0162, "close": 0.0162, "volume": 6406137.3, "close_time": 1765929599999, "quote_volume": 104293.81034, "trades": 427, "taker_buy_base": 3647483.9, "taker_buy_quote": 59441.28986 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0162, "high": 0.0163, "low": 0.016, "close": 0.016, "volume": 4770830.0, "close_time": 1765943999999, "quote_volume": 77083.34594, "trades": 277, "taker_buy_base": 1743909.3, "taker_buy_quote": 28203.54951 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0159, "close": 0.0162, "volume": 8724294.8, "close_time": 1765958399999, "quote_volume": 140332.3698, "trades": 579, "taker_buy_base": 5057641.6, "taker_buy_quote": 81424.24885 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0161, "high": 0.0164, "low": 0.016, "close": 0.0164, "volume": 13030679.7, "close_time": 1765972799999, "quote_volume": 210937.90192, "trades": 728, "taker_buy_base": 6700377.8, "taker_buy_quote": 108587.23706 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0165, "high": 0.0169, "low": 0.0162, "close": 0.0162, "volume": 19426429.2, "close_time": 1765987199999, "quote_volume": 320219.31863, "trades": 1110, "taker_buy_base": 8780850.7, "taker_buy_quote": 145186.57837 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0154, "close": 0.0157, "volume": 28964139.7, "close_time": 1766001599999, "quote_volume": 457416.0383, "trades": 2139, "taker_buy_base": 12276648.3, "taker_buy_quote": 194120.26247 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0156, "close": 0.0157, "volume": 8627836.1, "close_time": 1766015999999, "quote_volume": 135620.0806, "trades": 705, "taker_buy_base": 3987246.9, "taker_buy_quote": 62787.5021 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0154, "close": 0.0154, "volume": 6292981.4, "close_time": 1766030399999, "quote_volume": 98450.9317, "trades": 734, "taker_buy_base": 1893111.9, "taker_buy_quote": 29667.70827 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0154, "high": 0.01586, "low": 0.01527, "close": 0.01581, "volume": 16335159.8, "close_time": 1766044799999, "quote_volume": 253888.642124, "trades": 1793, "taker_buy_base": 8659649.6, "taker_buy_quote": 134598.100807 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.01581, "high": 0.01629, "low": 0.01572, "close": 0.016, "volume": 37827323.9, "close_time": 1766059199999, "quote_volume": 604166.194657, "trades": 2851, "taker_buy_base": 18906591.0, "taker_buy_quote": 301907.318716 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.01602, "high": 0.01619, "low": 0.01576, "close": 0.01598, "volume": 16818682.6, "close_time": 1766073599999, "quote_volume": 268349.639301, "trades": 2829, "taker_buy_base": 8282775.5, "taker_buy_quote": 132024.581172 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.01598, "high": 0.01601, "low": 0.01458, "close": 0.01464, "volume": 40348716.6, "close_time": 1766087999999, "quote_volume": 614414.065178, "trades": 5870, "taker_buy_base": 19124683.5, "taker_buy_quote": 291243.173247 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.01464, "high": 0.0152, "low": 0.01461, "close": 0.01499, "volume": 9372164.1, "close_time": 1766102399999, "quote_volume": 140483.388805, "trades": 1071, "taker_buy_base": 4959112.6, "taker_buy_quote": 74424.928614 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.01498, "high": 0.01546, "low": 0.01474, "close": 0.01525, "volume": 8086789.8, "close_time": 1766116799999, "quote_volume": 121557.11393, "trades": 1770, "taker_buy_base": 4392795.7, "taker_buy_quote": 65914.29496 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.01525, "high": 0.0156, "low": 0.01524, "close": 0.0154, "volume": 5191203.7, "close_time": 1766131199999, "quote_volume": 80133.582485, "trades": 1096, "taker_buy_base": 2865192.3, "taker_buy_quote": 44278.362977 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.01541, "high": 0.01546, "low": 0.01526, "close": 0.01537, "volume": 2913677.9, "close_time": 1766145599999, "quote_volume": 44781.81127, "trades": 692, "taker_buy_base": 1589071.4, "taker_buy_quote": 24424.976013 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.01537, "high": 0.01566, "low": 0.01528, "close": 0.01546, "volume": 10419771.4, "close_time": 1766159999999, "quote_volume": 160579.106599, "trades": 1702, "taker_buy_base": 4759711.1, "taker_buy_quote": 73409.895479 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.01546, "high": 0.01579, "low": 0.01532, "close": 0.01576, "volume": 14832061.7, "close_time": 1766174399999, "quote_volume": 230104.160106, "trades": 2129, "taker_buy_base": 6480126.1, "taker_buy_quote": 100523.883966 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.01575, "high": 0.0159, "low": 0.01567, "close": 0.0157, "volume": 6576119.2, "close_time": 1766188799999, "quote_volume": 103662.890425, "trades": 822, "taker_buy_base": 2780602.0, "taker_buy_quote": 43829.162037 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.01569, "high": 0.01569, "low": 0.01549, "close": 0.01555, "volume": 3245466.5, "close_time": 1766203199999, "quote_volume": 50596.162898, "trades": 510, "taker_buy_base": 1204518.7, "taker_buy_quote": 18771.129751 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.01555, "high": 0.01574, "low": 0.01543, "close": 0.01574, "volume": 8733278.8, "close_time": 1766217599999, "quote_volume": 135666.651786, "trades": 844, "taker_buy_base": 4887537.4, "taker_buy_quote": 75980.111659 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.01573, "high": 0.01595, "low": 0.01562, "close": 0.0159, "volume": 6321058.0, "close_time": 1766231999999, "quote_volume": 99643.787963, "trades": 740, "taker_buy_base": 3139529.7, "taker_buy_quote": 49446.618233 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.01589, "high": 0.01602, "low": 0.01574, "close": 0.01581, "volume": 14425493.8, "close_time": 1766246399999, "quote_volume": 229054.963524, "trades": 1574, "taker_buy_base": 7635286.3, "taker_buy_quote": 121218.23364 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.01582, "high": 0.01596, "low": 0.01574, "close": 0.01576, "volume": 6469566.7, "close_time": 1766260799999, "quote_volume": 102446.633402, "trades": 620, "taker_buy_base": 2682363.6, "taker_buy_quote": 42482.984963 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.01576, "high": 0.01593, "low": 0.01571, "close": 0.01579, "volume": 3481386.9, "close_time": 1766275199999, "quote_volume": 54993.180426, "trades": 421, "taker_buy_base": 1690913.1, "taker_buy_quote": 26708.962129 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.01579, "high": 0.01588, "low": 0.01548, "close": 0.01564, "volume": 6022854.5, "close_time": 1766289599999, "quote_volume": 94388.020907, "trades": 729, "taker_buy_base": 3058712.0, "taker_buy_quote": 47962.168485 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.01562, "high": 0.01575, "low": 0.01558, "close": 0.0157, "volume": 4036822.7, "close_time": 1766303999999, "quote_volume": 63322.529498, "trades": 400, "taker_buy_base": 1862556.1, "taker_buy_quote": 29220.243306 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.01569, "high": 0.0158, "low": 0.01549, "close": 0.01552, "volume": 6021919.1, "close_time": 1766318399999, "quote_volume": 94360.574906, "trades": 506, "taker_buy_base": 2129565.9, "taker_buy_quote": 33378.190935 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.01551, "high": 0.01558, "low": 0.01493, "close": 0.01515, "volume": 14687112.8, "close_time": 1766332799999, "quote_volume": 222910.218122, "trades": 1402, "taker_buy_base": 7902034.1, "taker_buy_quote": 119864.16324 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.01512, "high": 0.01526, "low": 0.01497, "close": 0.01512, "volume": 11924898.2, "close_time": 1766347199999, "quote_volume": 180117.661114, "trades": 997, "taker_buy_base": 6004816.7, "taker_buy_quote": 90750.141754 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.01511, "high": 0.0153, "low": 0.01494, "close": 0.01517, "volume": 5230505.8, "close_time": 1766361599999, "quote_volume": 79038.996581, "trades": 475, "taker_buy_base": 2710835.1, "taker_buy_quote": 40938.673448 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.01518, "high": 0.01549, "low": 0.01497, "close": 0.01531, "volume": 6996549.1, "close_time": 1766375999999, "quote_volume": 106652.406459, "trades": 869, "taker_buy_base": 3545032.5, "taker_buy_quote": 54044.505913 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0153, "high": 0.01547, "low": 0.01522, "close": 0.01546, "volume": 3455810.5, "close_time": 1766390399999, "quote_volume": 52993.0486, "trades": 390, "taker_buy_base": 1919545.3, "taker_buy_quote": 29439.039833 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.01547, "high": 0.01555, "low": 0.01537, "close": 0.01549, "volume": 5684679.3, "close_time": 1766404799999, "quote_volume": 87881.13222, "trades": 581, "taker_buy_base": 2156261.0, "taker_buy_quote": 33335.012296 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.01548, "high": 0.01558, "low": 0.01528, "close": 0.0155, "volume": 10912384.0, "close_time": 1766419199999, "quote_volume": 168395.595898, "trades": 1374, "taker_buy_base": 5916639.3, "taker_buy_quote": 91339.363362 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.01552, "high": 0.0156, "low": 0.01517, "close": 0.01519, "volume": 11656398.6, "close_time": 1766433599999, "quote_volume": 179345.839724, "trades": 1595, "taker_buy_base": 5680320.6, "taker_buy_quote": 87448.257985 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.01519, "high": 0.01554, "low": 0.01509, "close": 0.01534, "volume": 13036962.2, "close_time": 1766447999999, "quote_volume": 199881.241845, "trades": 1547, "taker_buy_base": 7473235.2, "taker_buy_quote": 114536.568949 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.01532, "high": 0.01538, "low": 0.01507, "close": 0.01517, "volume": 5024900.6, "close_time": 1766462399999, "quote_volume": 76629.575223, "trades": 600, "taker_buy_base": 2103685.1, "taker_buy_quote": 32080.519825 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.01518, "high": 0.0152, "low": 0.01493, "close": 0.01502, "volume": 7505979.8, "close_time": 1766476799999, "quote_volume": 112703.685171, "trades": 827, "taker_buy_base": 4403818.8, "taker_buy_quote": 66122.772909 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.01502, "high": 0.01522, "low": 0.01497, "close": 0.01517, "volume": 3409299.1, "close_time": 1766491199999, "quote_volume": 51424.557323, "trades": 418, "taker_buy_base": 2038953.5, "taker_buy_quote": 30762.149215 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.01516, "high": 0.01516, "low": 0.01472, "close": 0.01493, "volume": 11640893.5, "close_time": 1766505599999, "quote_volume": 174327.115784, "trades": 1340, "taker_buy_base": 5873043.8, "taker_buy_quote": 87898.545362 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.01491, "high": 0.0159, "low": 0.0149, "close": 0.01569, "volume": 32315179.6, "close_time": 1766519999999, "quote_volume": 501020.662355, "trades": 3187, "taker_buy_base": 16567370.2, "taker_buy_quote": 257059.917317 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.01568, "high": 0.01568, "low": 0.01537, "close": 0.01546, "volume": 11242200.2, "close_time": 1766534399999, "quote_volume": 174108.066241, "trades": 1339, "taker_buy_base": 5323720.0, "taker_buy_quote": 82416.765619 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.01547, "high": 0.01554, "low": 0.01506, "close": 0.01524, "volume": 7272495.3, "close_time": 1766548799999, "quote_volume": 111045.16313, "trades": 902, "taker_buy_base": 3560417.6, "taker_buy_quote": 54293.493378 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.01525, "high": 0.01536, "low": 0.01499, "close": 0.01521, "volume": 7588944.5, "close_time": 1766563199999, "quote_volume": 115033.247553, "trades": 912, "taker_buy_base": 3689774.4, "taker_buy_quote": 56017.573949 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.01521, "high": 0.01535, "low": 0.01503, "close": 0.01516, "volume": 8379787.5, "close_time": 1766577599999, "quote_volume": 126802.189815, "trades": 881, "taker_buy_base": 3745134.1, "taker_buy_quote": 56672.9443 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.01515, "high": 0.01522, "low": 0.01491, "close": 0.01516, "volume": 8721413.9, "close_time": 1766591999999, "quote_volume": 131893.527786, "trades": 1165, "taker_buy_base": 3969807.0, "taker_buy_quote": 60079.719907 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.01515, "high": 0.01533, "low": 0.01504, "close": 0.01531, "volume": 5923269.1, "close_time": 1766606399999, "quote_volume": 89785.699202, "trades": 723, "taker_buy_base": 3820981.1, "taker_buy_quote": 57948.662595 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.01531, "high": 0.01546, "low": 0.01529, "close": 0.01541, "volume": 4611735.9, "close_time": 1766620799999, "quote_volume": 70862.992971, "trades": 600, "taker_buy_base": 2326393.0, "taker_buy_quote": 35749.432462 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.01541, "high": 0.01555, "low": 0.01531, "close": 0.01552, "volume": 3935601.3, "close_time": 1766635199999, "quote_volume": 60712.565083, "trades": 572, "taker_buy_base": 1509716.8, "taker_buy_quote": 23311.562362 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.01553, "high": 0.01572, "low": 0.01543, "close": 0.01572, "volume": 4196884.7, "close_time": 1766649599999, "quote_volume": 65304.433543, "trades": 714, "taker_buy_base": 1649417.7, "taker_buy_quote": 25661.310942 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.01572, "high": 0.01576, "low": 0.01531, "close": 0.01534, "volume": 12092170.0, "close_time": 1766663999999, "quote_volume": 187231.768797, "trades": 2222, "taker_buy_base": 4564603.3, "taker_buy_quote": 70637.130443 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.01533, "high": 0.01549, "low": 0.01523, "close": 0.01544, "volume": 9164348.1, "close_time": 1766678399999, "quote_volume": 140518.383784, "trades": 1028, "taker_buy_base": 4911014.7, "taker_buy_quote": 75314.967057 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.01544, "high": 0.01566, "low": 0.0154, "close": 0.01566, "volume": 6309384.8, "close_time": 1766692799999, "quote_volume": 97838.370783, "trades": 944, "taker_buy_base": 3374236.5, "taker_buy_quote": 52317.816131 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.01566, "high": 0.01567, "low": 0.01505, "close": 0.01508, "volume": 8980214.2, "close_time": 1766707199999, "quote_volume": 136941.338286, "trades": 1191, "taker_buy_base": 4798220.0, "taker_buy_quote": 73117.555607 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.01506, "high": 0.01557, "low": 0.015, "close": 0.01548, "volume": 13276082.0, "close_time": 1766721599999, "quote_volume": 203617.549869, "trades": 1752, "taker_buy_base": 6734658.5, "taker_buy_quote": 103606.659192 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.01547, "high": 0.01559, "low": 0.01537, "close": 0.01538, "volume": 6040895.8, "close_time": 1766735999999, "quote_volume": 93598.069408, "trades": 575, "taker_buy_base": 1511076.9, "taker_buy_quote": 23405.848354 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.01537, "high": 0.01557, "low": 0.01537, "close": 0.01554, "volume": 4795233.0, "close_time": 1766750399999, "quote_volume": 74163.251015, "trades": 556, "taker_buy_base": 2218544.5, "taker_buy_quote": 34332.71729 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.01554, "high": 0.01565, "low": 0.01528, "close": 0.01542, "volume": 9549433.7, "close_time": 1766764799999, "quote_volume": 147936.34924, "trades": 1526, "taker_buy_base": 5070375.7, "taker_buy_quote": 78540.285748 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.01541, "high": 0.01557, "low": 0.01523, "close": 0.0155, "volume": 5918442.5, "close_time": 1766779199999, "quote_volume": 91196.592554, "trades": 882, "taker_buy_base": 2175587.7, "taker_buy_quote": 33514.859261 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.01552, "high": 0.01561, "low": 0.01538, "close": 0.01549, "volume": 2137785.0, "close_time": 1766793599999, "quote_volume": 33094.972884, "trades": 544, "taker_buy_base": 888656.1, "taker_buy_quote": 13752.101794 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0155, "high": 0.01572, "low": 0.0155, "close": 0.01567, "volume": 2531413.1, "close_time": 1766807999999, "quote_volume": 39412.225931, "trades": 683, "taker_buy_base": 1238631.0, "taker_buy_quote": 19283.872128 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.01568, "high": 0.01568, "low": 0.01547, "close": 0.01556, "volume": 6613416.4, "close_time": 1766822399999, "quote_volume": 102814.005148, "trades": 1042, "taker_buy_base": 3732039.0, "taker_buy_quote": 58000.522114 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.01556, "high": 0.01566, "low": 0.01532, "close": 0.01564, "volume": 6162485.8, "close_time": 1766836799999, "quote_volume": 95478.511758, "trades": 1147, "taker_buy_base": 2534449.9, "taker_buy_quote": 39272.079653 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.01564, "high": 0.01576, "low": 0.01548, "close": 0.01572, "volume": 7640658.4, "close_time": 1766851199999, "quote_volume": 119404.68355, "trades": 1102, "taker_buy_base": 4024049.3, "taker_buy_quote": 62893.481159 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.01571, "high": 0.01586, "low": 0.01563, "close": 0.01582, "volume": 7525156.6, "close_time": 1766865599999, "quote_volume": 118607.702912, "trades": 828, "taker_buy_base": 3453503.6, "taker_buy_quote": 54395.986141 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.01583, "high": 0.01634, "low": 0.01581, "close": 0.01623, "volume": 23056904.7, "close_time": 1766879999999, "quote_volume": 370312.094363, "trades": 3175, "taker_buy_base": 11314107.2, "taker_buy_quote": 182054.100579 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.01623, "high": 0.01637, "low": 0.01601, "close": 0.0162, "volume": 8995027.4, "close_time": 1766894399999, "quote_volume": 145923.112164, "trades": 1504, "taker_buy_base": 4311217.4, "taker_buy_quote": 69934.740517 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.01619, "high": 0.01625, "low": 0.01609, "close": 0.01621, "volume": 5233139.4, "close_time": 1766908799999, "quote_volume": 84606.29884, "trades": 895, "taker_buy_base": 2570603.2, "taker_buy_quote": 41563.675347 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0162, "high": 0.01633, "low": 0.01598, "close": 0.01604, "volume": 4195979.2, "close_time": 1766923199999, "quote_volume": 67772.863458, "trades": 961, "taker_buy_base": 1357413.3, "taker_buy_quote": 21932.363627 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.01605, "high": 0.01607, "low": 0.01586, "close": 0.01588, "volume": 9548392.5, "close_time": 1766937599999, "quote_volume": 152268.574701, "trades": 1666, "taker_buy_base": 3906941.5, "taker_buy_quote": 62283.554746 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.01588, "high": 0.01598, "low": 0.01555, "close": 0.01559, "volume": 7282927.1, "close_time": 1766951999999, "quote_volume": 114625.590287, "trades": 1451, "taker_buy_base": 3089338.6, "taker_buy_quote": 48646.41486 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.01559, "high": 0.01585, "low": 0.01553, "close": 0.01583, "volume": 4397597.2, "close_time": 1766966399999, "quote_volume": 68827.576257, "trades": 958, "taker_buy_base": 2560759.4, "taker_buy_quote": 40108.157887 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.01583, "high": 0.01615, "low": 0.01577, "close": 0.01615, "volume": 6337375.2, "close_time": 1766980799999, "quote_volume": 101407.988851, "trades": 1350, "taker_buy_base": 2751229.4, "taker_buy_quote": 44004.491237 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.01614, "high": 0.01617, "low": 0.01586, "close": 0.01599, "volume": 4034525.5, "close_time": 1766995199999, "quote_volume": 64622.50045, "trades": 739, "taker_buy_base": 1283526.8, "taker_buy_quote": 20588.769991 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.01599, "high": 0.016, "low": 0.0156, "close": 0.01568, "volume": 4897175.8, "close_time": 1767009599999, "quote_volume": 77104.215863, "trades": 762, "taker_buy_base": 2763624.4, "taker_buy_quote": 43482.200975 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.01565, "high": 0.01578, "low": 0.01544, "close": 0.01568, "volume": 8760837.5, "close_time": 1767023999999, "quote_volume": 136653.252033, "trades": 1830, "taker_buy_base": 5191426.1, "taker_buy_quote": 81000.220825 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.01568, "high": 0.01586, "low": 0.01559, "close": 0.01574, "volume": 6795389.2, "close_time": 1767038399999, "quote_volume": 106776.707924, "trades": 1409, "taker_buy_base": 4052122.5, "taker_buy_quote": 63641.851565 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.01574, "high": 0.01589, "low": 0.01559, "close": 0.01569, "volume": 3178379.0, "close_time": 1767052799999, "quote_volume": 50020.725517, "trades": 723, "taker_buy_base": 1463486.1, "taker_buy_quote": 23005.805099 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.01568, "high": 0.01634, "low": 0.01567, "close": 0.01593, "volume": 31344557.0, "close_time": 1767067199999, "quote_volume": 503967.057348, "trades": 4009, "taker_buy_base": 15920837.0, "taker_buy_quote": 255921.727936 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.01591, "high": 0.01599, "low": 0.01561, "close": 0.0158, "volume": 6179648.5, "close_time": 1767081599999, "quote_volume": 97651.669015, "trades": 927, "taker_buy_base": 2674322.2, "taker_buy_quote": 42253.884405 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.01578, "high": 0.01604, "low": 0.0157, "close": 0.01592, "volume": 13739535.6, "close_time": 1767095999999, "quote_volume": 218033.217163, "trades": 2226, "taker_buy_base": 6730878.8, "taker_buy_quote": 106947.585798 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.01593, "high": 0.01596, "low": 0.01564, "close": 0.01583, "volume": 8450836.0, "close_time": 1767110399999, "quote_volume": 133549.362399, "trades": 1723, "taker_buy_base": 4204210.9, "taker_buy_quote": 66479.607341 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.01585, "high": 0.01597, "low": 0.01575, "close": 0.0159, "volume": 7747860.3, "close_time": 1767124799999, "quote_volume": 122742.273462, "trades": 1293, "taker_buy_base": 4136215.8, "taker_buy_quote": 65525.380161 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0159, "high": 0.0159, "low": 0.01565, "close": 0.01573, "volume": 3211714.7, "close_time": 1767139199999, "quote_volume": 50544.352856, "trades": 433, "taker_buy_base": 1121802.2, "taker_buy_quote": 17649.724292 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01572, "high": 0.01577, "low": 0.01551, "close": 0.01572, "volume": 5429634.7, "close_time": 1767153599999, "quote_volume": 84907.036912, "trades": 999, "taker_buy_base": 2545468.4, "taker_buy_quote": 39863.329186 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.01573, "high": 0.01587, "low": 0.01566, "close": 0.01572, "volume": 3966976.4, "close_time": 1767167999999, "quote_volume": 62539.458076, "trades": 548, "taker_buy_base": 1942641.0, "taker_buy_quote": 30648.454357 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.01572, "high": 0.01584, "low": 0.01563, "close": 0.01583, "volume": 3102132.1, "close_time": 1767182399999, "quote_volume": 48806.449602, "trades": 605, "taker_buy_base": 1436290.8, "taker_buy_quote": 22626.372369 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.01582, "high": 0.01609, "low": 0.0157, "close": 0.01584, "volume": 17690468.3, "close_time": 1767196799999, "quote_volume": 280559.138412, "trades": 1830, "taker_buy_base": 8749968.4, "taker_buy_quote": 138862.662858 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.01583, "high": 0.01589, "low": 0.01524, "close": 0.01566, "volume": 34233100.3, "close_time": 1767211199999, "quote_volume": 532351.638131, "trades": 3897, "taker_buy_base": 15362924.9, "taker_buy_quote": 238653.25505 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.01567, "high": 0.01605, "low": 0.01558, "close": 0.01593, "volume": 21708498.6, "close_time": 1767225599999, "quote_volume": 343493.222529, "trades": 1893, "taker_buy_base": 11403599.1, "taker_buy_quote": 180266.876382 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01595, "high": 0.01634, "low": 0.01589, "close": 0.01628, "volume": 25349208.0, "close_time": 1767239999999, "quote_volume": 409678.169485, "trades": 2879, "taker_buy_base": 13050134.6, "taker_buy_quote": 210738.718392 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.01628, "high": 0.01657, "low": 0.01615, "close": 0.01636, "volume": 36571932.1, "close_time": 1767254399999, "quote_volume": 598508.661239, "trades": 3577, "taker_buy_base": 18554672.9, "taker_buy_quote": 303612.472741 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.01635, "high": 0.01738, "low": 0.01612, "close": 0.01691, "volume": 121632474.5, "close_time": 1767268799999, "quote_volume": 2056080.782364, "trades": 14271, "taker_buy_base": 65408476.3, "taker_buy_quote": 1105139.607584 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0169, "high": 0.01737, "low": 0.0168, "close": 0.0171, "volume": 54799119.9, "close_time": 1767283199999, "quote_volume": 935347.270941, "trades": 7813, "taker_buy_base": 27211112.7, "taker_buy_quote": 464698.224183 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0171, "high": 0.01737, "low": 0.01693, "close": 0.01715, "volume": 20819953.5, "close_time": 1767297599999, "quote_volume": 355594.066411, "trades": 3627, "taker_buy_base": 9131391.2, "taker_buy_quote": 156016.564642 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.01716, "high": 0.01729, "low": 0.01699, "close": 0.01707, "volume": 10246464.8, "close_time": 1767311999999, "quote_volume": 175283.425584, "trades": 1933, "taker_buy_base": 4099032.1, "taker_buy_quote": 70163.333584 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.01707, "high": 0.01715, "low": 0.01685, "close": 0.01712, "volume": 5775395.7, "close_time": 1767326399999, "quote_volume": 97943.13524, "trades": 1703, "taker_buy_base": 2412173.2, "taker_buy_quote": 40908.637797 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.01713, "high": 0.01734, "low": 0.01701, "close": 0.01716, "volume": 8189350.7, "close_time": 1767340799999, "quote_volume": 140577.649643, "trades": 2688, "taker_buy_base": 3592657.1, "taker_buy_quote": 61650.807338 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.01715, "high": 0.01746, "low": 0.01702, "close": 0.01731, "volume": 12676311.0, "close_time": 1767355199999, "quote_volume": 218942.748323, "trades": 2985, "taker_buy_base": 5784936.7, "taker_buy_quote": 99966.51771 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.01732, "high": 0.01779, "low": 0.01711, "close": 0.01746, "volume": 26122232.4, "close_time": 1767369599999, "quote_volume": 456456.860648, "trades": 7670, "taker_buy_base": 12629281.2, "taker_buy_quote": 220692.771937 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.01748, "high": 0.0177, "low": 0.01724, "close": 0.01749, "volume": 10085449.5, "close_time": 1767383999999, "quote_volume": 176413.889167, "trades": 2829, "taker_buy_base": 4185193.5, "taker_buy_quote": 73262.231928 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0175, "high": 0.01768, "low": 0.01739, "close": 0.01763, "volume": 8061170.3, "close_time": 1767398399999, "quote_volume": 141307.247632, "trades": 1980, "taker_buy_base": 3985868.3, "taker_buy_quote": 69911.072941 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01763, "high": 0.01784, "low": 0.01753, "close": 0.0178, "volume": 5290451.2, "close_time": 1767412799999, "quote_volume": 93608.786577, "trades": 1282, "taker_buy_base": 2291989.5, "taker_buy_quote": 40522.645105 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.01779, "high": 0.01784, "low": 0.01695, "close": 0.01705, "volume": 8856684.2, "close_time": 1767427199999, "quote_volume": 153053.840516, "trades": 2573, "taker_buy_base": 2846601.7, "taker_buy_quote": 49263.921642 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.01704, "high": 0.01723, "low": 0.01699, "close": 0.01717, "volume": 7537801.5, "close_time": 1767441599999, "quote_volume": 129077.343605, "trades": 2232, "taker_buy_base": 3254235.0, "taker_buy_quote": 55749.175252 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.01718, "high": 0.01759, "low": 0.01713, "close": 0.01733, "volume": 12662620.2, "close_time": 1767455999999, "quote_volume": 220053.376221, "trades": 3349, "taker_buy_base": 6016245.0, "taker_buy_quote": 104588.768263 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.01733, "high": 0.01759, "low": 0.01732, "close": 0.01751, "volume": 10117769.3, "close_time": 1767470399999, "quote_volume": 176766.49849, "trades": 1733, "taker_buy_base": 5144787.0, "taker_buy_quote": 89858.173718 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.01751, "high": 0.01777, "low": 0.01737, "close": 0.01774, "volume": 13109442.6, "close_time": 1767484799999, "quote_volume": 230515.027867, "trades": 2495, "taker_buy_base": 5713826.8, "taker_buy_quote": 100429.287035 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.01774, "high": 0.01786, "low": 0.01759, "close": 0.01774, "volume": 6810050.4, "close_time": 1767499199999, "quote_volume": 120545.548141, "trades": 1857, "taker_buy_base": 2517251.6, "taker_buy_quote": 44572.478673 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.01774, "high": 0.01784, "low": 0.01749, "close": 0.01762, "volume": 4923606.3, "close_time": 1767513599999, "quote_volume": 87019.083408, "trades": 1542, "taker_buy_base": 2127692.0, "taker_buy_quote": 37613.337788 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.01761, "high": 0.01796, "low": 0.01748, "close": 0.01782, "volume": 7387899.5, "close_time": 1767527999999, "quote_volume": 130822.945174, "trades": 2082, "taker_buy_base": 3797174.8, "taker_buy_quote": 67286.079812 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.01782, "high": 0.01847, "low": 0.01776, "close": 0.01842, "volume": 15226661.0, "close_time": 1767542399999, "quote_volume": 274938.078755, "trades": 3633, "taker_buy_base": 8899722.1, "taker_buy_quote": 160659.757614 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.01842, "high": 0.01856, "low": 0.01779, "close": 0.01798, "volume": 29026890.3, "close_time": 1767556799999, "quote_volume": 527193.852965, "trades": 5066, "taker_buy_base": 11997650.5, "taker_buy_quote": 218061.097669 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.01796, "high": 0.01807, "low": 0.01782, "close": 0.01789, "volume": 5004724.6, "close_time": 1767571199999, "quote_volume": 89944.629586, "trades": 1237, "taker_buy_base": 2796760.9, "taker_buy_quote": 50291.972881 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.01789, "high": 0.01803, "low": 0.01761, "close": 0.01779, "volume": 10521819.1, "close_time": 1767585599999, "quote_volume": 187181.570379, "trades": 3337, "taker_buy_base": 4611569.9, "taker_buy_quote": 82120.841729 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0178, "high": 0.0178, "low": 0.01717, "close": 0.01751, "volume": 15378080.6, "close_time": 1767599999999, "quote_volume": 267044.701768, "trades": 3209, "taker_buy_base": 6728211.0, "taker_buy_quote": 116818.067674 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.01751, "high": 0.01753, "low": 0.01704, "close": 0.01727, "volume": 8846405.1, "close_time": 1767614399999, "quote_volume": 152682.486074, "trades": 2130, "taker_buy_base": 4030778.1, "taker_buy_quote": 69548.283855 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.01727, "high": 0.01771, "low": 0.01709, "close": 0.01759, "volume": 12685654.9, "close_time": 1767628799999, "quote_volume": 220736.978395, "trades": 2761, "taker_buy_base": 6579535.6, "taker_buy_quote": 114698.980976 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0176, "high": 0.01798, "low": 0.01739, "close": 0.01788, "volume": 10539100.8, "close_time": 1767643199999, "quote_volume": 186605.359924, "trades": 2566, "taker_buy_base": 5360686.1, "taker_buy_quote": 94941.360925 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.01788, "high": 0.01816, "low": 0.01779, "close": 0.01797, "volume": 11564361.7, "close_time": 1767657599999, "quote_volume": 207984.097774, "trades": 2633, "taker_buy_base": 5649752.0, "taker_buy_quote": 101656.954625 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.01796, "high": 0.01806, "low": 0.01769, "close": 0.01786, "volume": 6963754.1, "close_time": 1767671999999, "quote_volume": 124261.097222, "trades": 2628, "taker_buy_base": 2552768.0, "taker_buy_quote": 45603.840285 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.01786, "high": 0.01799, "low": 0.0176, "close": 0.0177, "volume": 7451935.5, "close_time": 1767686399999, "quote_volume": 132517.305068, "trades": 2124, "taker_buy_base": 3229358.7, "taker_buy_quote": 57481.838578 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.01769, "high": 0.01797, "low": 0.01769, "close": 0.01796, "volume": 7771646.4, "close_time": 1767700799999, "quote_volume": 138526.289806, "trades": 2047, "taker_buy_base": 4555658.5, "taker_buy_quote": 81177.625151 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.01796, "high": 0.01836, "low": 0.01777, "close": 0.0179, "volume": 20531879.3, "close_time": 1767715199999, "quote_volume": 371590.988391, "trades": 5414, "taker_buy_base": 10581173.9, "taker_buy_quote": 191603.854353 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0179, "high": 0.01794, "low": 0.01693, "close": 0.01739, "volume": 17042060.6, "close_time": 1767729599999, "quote_volume": 296300.195644, "trades": 5835, "taker_buy_base": 7667908.5, "taker_buy_quote": 133073.005585 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0174, "high": 0.01794, "low": 0.01739, "close": 0.01791, "volume": 6975797.0, "close_time": 1767743999999, "quote_volume": 123616.793345, "trades": 2221, "taker_buy_base": 2941561.7, "taker_buy_quote": 52163.191667 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.01791, "high": 0.01796, "low": 0.01749, "close": 0.01776, "volume": 4830366.9, "close_time": 1767758399999, "quote_volume": 85365.38169, "trades": 1574, "taker_buy_base": 2215276.0, "taker_buy_quote": 39127.411999 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.01777, "high": 0.01832, "low": 0.01756, "close": 0.01823, "volume": 14545733.9, "close_time": 1767772799999, "quote_volume": 262140.556901, "trades": 5085, "taker_buy_base": 8358983.1, "taker_buy_quote": 150597.453424 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.01823, "high": 0.01828, "low": 0.01761, "close": 0.0179, "volume": 23588477.7, "close_time": 1767787199999, "quote_volume": 423786.587172, "trades": 5239, "taker_buy_base": 10960417.4, "taker_buy_quote": 197125.687274 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.01789, "high": 0.01798, "low": 0.01708, "close": 0.01724, "volume": 13179752.1, "close_time": 1767801599999, "quote_volume": 230817.675726, "trades": 4304, "taker_buy_base": 5653943.9, "taker_buy_quote": 99016.410611 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.01723, "high": 0.01765, "low": 0.01714, "close": 0.01752, "volume": 10998976.9, "close_time": 1767815999999, "quote_volume": 191552.246879, "trades": 3293, "taker_buy_base": 5412869.6, "taker_buy_quote": 94224.528294 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.01752, "high": 0.01754, "low": 0.01713, "close": 0.01735, "volume": 4792078.6, "close_time": 1767830399999, "quote_volume": 83062.992379, "trades": 1582, "taker_buy_base": 2105980.3, "taker_buy_quote": 36510.436704 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.01735, "high": 0.01772, "low": 0.01725, "close": 0.01729, "volume": 8726344.3, "close_time": 1767844799999, "quote_volume": 152960.240104, "trades": 2438, "taker_buy_base": 3692398.4, "taker_buy_quote": 64677.797566 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.01729, "high": 0.01781, "low": 0.01704, "close": 0.01773, "volume": 18156335.2, "close_time": 1767859199999, "quote_volume": 317469.147113, "trades": 5797, "taker_buy_base": 10004637.9, "taker_buy_quote": 175070.662946 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.01772, "high": 0.01801, "low": 0.01711, "close": 0.01727, "volume": 22544784.8, "close_time": 1767873599999, "quote_volume": 397083.517018, "trades": 6598, "taker_buy_base": 12340016.3, "taker_buy_quote": 217547.538015 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.01726, "high": 0.01739, "low": 0.01685, "close": 0.01739, "volume": 10131808.1, "close_time": 1767887999999, "quote_volume": 173107.98824, "trades": 3046, "taker_buy_base": 4388306.0, "taker_buy_quote": 75058.928874 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.01738, "high": 0.01742, "low": 0.01709, "close": 0.01713, "volume": 8310289.0, "close_time": 1767902399999, "quote_volume": 143324.917618, "trades": 3322, "taker_buy_base": 5233360.4, "taker_buy_quote": 90278.475027 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.01712, "high": 0.01739, "low": 0.01697, "close": 0.01726, "volume": 3425385.1, "close_time": 1767916799999, "quote_volume": 58887.11644, "trades": 1437, "taker_buy_base": 2028250.9, "taker_buy_quote": 34857.561374 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.01727, "high": 0.01743, "low": 0.01703, "close": 0.01737, "volume": 5772016.0, "close_time": 1767931199999, "quote_volume": 99374.732686, "trades": 1864, "taker_buy_base": 3001353.9, "taker_buy_quote": 51687.067805 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.01737, "high": 0.01738, "low": 0.01719, "close": 0.01719, "volume": 2351175.7, "close_time": 1767945599999, "quote_volume": 40576.703049, "trades": 895, "taker_buy_base": 1363613.5, "taker_buy_quote": 23539.213549 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.01718, "high": 0.01724, "low": 0.01689, "close": 0.017, "volume": 7147611.3, "close_time": 1767959999999, "quote_volume": 121982.576013, "trades": 2092, "taker_buy_base": 2712090.8, "taker_buy_quote": 46293.879963 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.01699, "high": 0.01742, "low": 0.0169, "close": 0.01716, "volume": 13715983.6, "close_time": 1767974399999, "quote_volume": 234696.90256, "trades": 3754, "taker_buy_base": 8018232.4, "taker_buy_quote": 137170.6564 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.01717, "high": 0.01737, "low": 0.01694, "close": 0.01703, "volume": 5026517.3, "close_time": 1767988799999, "quote_volume": 86255.780719, "trades": 1643, "taker_buy_base": 3067064.2, "taker_buy_quote": 52588.188062 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.01702, "high": 0.0173, "low": 0.01701, "close": 0.01718, "volume": 3155555.6, "close_time": 1768003199999, "quote_volume": 54244.457088, "trades": 978, "taker_buy_base": 1752196.6, "taker_buy_quote": 30131.947405 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.01719, "high": 0.0172, "low": 0.01696, "close": 0.01704, "volume": 1836041.4, "close_time": 1768017599999, "quote_volume": 31352.288881, "trades": 764, "taker_buy_base": 686403.4, "taker_buy_quote": 11728.268316 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.01704, "high": 0.01706, "low": 0.01683, "close": 0.01702, "volume": 4171891.8, "close_time": 1768031999999, "quote_volume": 70657.731321, "trades": 1433, "taker_buy_base": 2138687.3, "taker_buy_quote": 36226.326123 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.01702, "high": 0.01707, "low": 0.01695, "close": 0.01705, "volume": 2934354.2, "close_time": 1768046399999, "quote_volume": 49953.565231, "trades": 1004, "taker_buy_base": 1718489.7, "taker_buy_quote": 29262.53052 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.01705, "high": 0.01718, "low": 0.01699, "close": 0.017, "volume": 2532947.4, "close_time": 1768060799999, "quote_volume": 43236.501069, "trades": 1030, "taker_buy_base": 991849.6, "taker_buy_quote": 16936.59143 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.017, "high": 0.01712, "low": 0.01691, "close": 0.01711, "volume": 6389998.7, "close_time": 1768075199999, "quote_volume": 108676.954825, "trades": 1577, "taker_buy_base": 2574871.4, "taker_buy_quote": 43792.493462 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.01712, "high": 0.01713, "low": 0.01665, "close": 0.01672, "volume": 2888468.0, "close_time": 1768089599999, "quote_volume": 48612.298609, "trades": 948, "taker_buy_base": 1204139.4, "taker_buy_quote": 20243.734011 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.01672, "high": 0.01695, "low": 0.01669, "close": 0.0169, "volume": 3066597.7, "close_time": 1768103999999, "quote_volume": 51573.312472, "trades": 896, "taker_buy_base": 1849743.3, "taker_buy_quote": 31121.83717 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.01689, "high": 0.01692, "low": 0.0168, "close": 0.0169, "volume": 1276226.6, "close_time": 1768118399999, "quote_volume": 21535.78445, "trades": 482, "taker_buy_base": 699601.6, "taker_buy_quote": 11808.315933 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.01688, "high": 0.01706, "low": 0.01684, "close": 0.0169, "volume": 1515125.3, "close_time": 1768132799999, "quote_volume": 25659.686975, "trades": 679, "taker_buy_base": 761740.1, "taker_buy_quote": 12902.614439 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0169, "high": 0.01698, "low": 0.0167, "close": 0.01676, "volume": 6444818.0, "close_time": 1768147199999, "quote_volume": 108806.510783, "trades": 1174, "taker_buy_base": 3352348.9, "taker_buy_quote": 56494.585149 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.01676, "high": 0.01696, "low": 0.01669, "close": 0.01671, "volume": 4531202.2, "close_time": 1768161599999, "quote_volume": 76027.085072, "trades": 1369, "taker_buy_base": 1957343.0, "taker_buy_quote": 32852.660835 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0162, "close": 0.01655, "volume": 6881938.3, "close_time": 1768175999999, "quote_volume": 113283.404095, "trades": 1806, "taker_buy_base": 3816494.5, "taker_buy_quote": 62827.75586 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.01655, "high": 0.01693, "low": 0.01629, "close": 0.01667, "volume": 4074309.1, "close_time": 1768190399999, "quote_volume": 67876.889425, "trades": 1786, "taker_buy_base": 2156869.8, "taker_buy_quote": 35919.393384 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.01667, "high": 0.01683, "low": 0.01643, "close": 0.01643, "volume": 3040602.4, "close_time": 1768204799999, "quote_volume": 50618.703347, "trades": 795, "taker_buy_base": 1063323.7, "taker_buy_quote": 17721.025876 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.01642, "high": 0.01651, "low": 0.01624, "close": 0.01642, "volume": 7490051.0, "close_time": 1768219199999, "quote_volume": 122654.885564, "trades": 1892, "taker_buy_base": 4645115.9, "taker_buy_quote": 76134.977113 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.01639, "high": 0.01651, "low": 0.01604, "close": 0.01648, "volume": 16627484.0, "close_time": 1768233599999, "quote_volume": 270491.987121, "trades": 3647, "taker_buy_base": 7645888.9, "taker_buy_quote": 124311.737481 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.01649, "high": 0.01676, "low": 0.01634, "close": 0.01643, "volume": 9002797.0, "close_time": 1768247999999, "quote_volume": 148672.616469, "trades": 1897, "taker_buy_base": 4579846.1, "taker_buy_quote": 75655.694788 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.01644, "high": 0.01649, "low": 0.01608, "close": 0.0162, "volume": 4692554.7, "close_time": 1768262399999, "quote_volume": 76256.149276, "trades": 1260, "taker_buy_base": 2555735.4, "taker_buy_quote": 41497.414616 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.01618, "high": 0.01633, "low": 0.01613, "close": 0.01625, "volume": 2224158.7, "close_time": 1768276799999, "quote_volume": 36109.266623, "trades": 745, "taker_buy_base": 1102769.1, "taker_buy_quote": 17917.452017 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.01627, "high": 0.01654, "low": 0.01627, "close": 0.01638, "volume": 1773464.9, "close_time": 1768291199999, "quote_volume": 29108.991604, "trades": 549, "taker_buy_base": 826005.2, "taker_buy_quote": 13563.490956 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.01638, "high": 0.01663, "low": 0.01638, "close": 0.01655, "volume": 5045594.3, "close_time": 1768305599999, "quote_volume": 83407.408328, "trades": 1213, "taker_buy_base": 1709058.2, "taker_buy_quote": 28241.530867 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.01655, "high": 0.01694, "low": 0.01651, "close": 0.01689, "volume": 18283235.1, "close_time": 1768319999999, "quote_volume": 306641.343054, "trades": 3870, "taker_buy_base": 9103109.3, "taker_buy_quote": 152656.129166 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.01689, "high": 0.01736, "low": 0.01685, "close": 0.01731, "volume": 17584225.2, "close_time": 1768334399999, "quote_volume": 301391.048494, "trades": 4675, "taker_buy_base": 8528927.5, "taker_buy_quote": 146254.523054 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.01731, "high": 0.01772, "low": 0.01713, "close": 0.01748, "volume": 17536937.1, "close_time": 1768348799999, "quote_volume": 305445.243188, "trades": 5145, "taker_buy_base": 8124004.9, "taker_buy_quote": 141483.680797 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0175, "high": 0.01779, "low": 0.01747, "close": 0.01755, "volume": 5171557.5, "close_time": 1768363199999, "quote_volume": 90926.343846, "trades": 1316, "taker_buy_base": 2398616.7, "taker_buy_quote": 42228.868923 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.01756, "high": 0.01757, "low": 0.01727, "close": 0.0173, "volume": 8438412.7, "close_time": 1768377599999, "quote_volume": 146802.581517, "trades": 1988, "taker_buy_base": 3765183.0, "taker_buy_quote": 65459.370947 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0173, "high": 0.01756, "low": 0.0172, "close": 0.01729, "volume": 16790444.7, "close_time": 1768391999999, "quote_volume": 291629.793566, "trades": 3416, "taker_buy_base": 6109750.7, "taker_buy_quote": 106184.281446 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0173, "high": 0.01757, "low": 0.01694, "close": 0.01737, "volume": 29050801.1, "close_time": 1768406399999, "quote_volume": 503130.337896, "trades": 4801, "taker_buy_base": 15145074.8, "taker_buy_quote": 262353.624306 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.01739, "high": 0.01751, "low": 0.01691, "close": 0.0173, "volume": 12355970.8, "close_time": 1768420799999, "quote_volume": 213144.032744, "trades": 3109, "taker_buy_base": 6002544.1, "taker_buy_quote": 103521.558899 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.01731, "high": 0.01736, "low": 0.01685, "close": 0.01695, "volume": 7477678.6, "close_time": 1768435199999, "quote_volume": 127698.330005, "trades": 1576, "taker_buy_base": 3231152.7, "taker_buy_quote": 55211.205841 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01696, "high": 0.01715, "low": 0.01634, "close": 0.01637, "volume": 13067048.3, "close_time": 1768449599999, "quote_volume": 218547.830123, "trades": 3341, "taker_buy_base": 6959586.8, "taker_buy_quote": 116432.860121 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.01637, "high": 0.01682, "low": 0.01626, "close": 0.01677, "volume": 6184406.2, "close_time": 1768463999999, "quote_volume": 102147.44738, "trades": 1468, "taker_buy_base": 3452749.4, "taker_buy_quote": 57076.091145 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.01677, "high": 0.01686, "low": 0.01662, "close": 0.01665, "volume": 4078992.7, "close_time": 1768478399999, "quote_volume": 68256.454263, "trades": 1192, "taker_buy_base": 2510055.2, "taker_buy_quote": 42002.403233 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.01665, "high": 0.01694, "low": 0.01616, "close": 0.01639, "volume": 9467100.0, "close_time": 1768492799999, "quote_volume": 157241.577076, "trades": 3352, "taker_buy_base": 4839533.9, "taker_buy_quote": 80271.090045 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.01641, "high": 0.0165, "low": 0.01585, "close": 0.01601, "volume": 13487969.1, "close_time": 1768507199999, "quote_volume": 217677.128663, "trades": 3588, "taker_buy_base": 6280302.8, "taker_buy_quote": 101329.183021 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.01601, "high": 0.01613, "low": 0.01582, "close": 0.01609, "volume": 4866890.3, "close_time": 1768521599999, "quote_volume": 77976.482746, "trades": 2430, "taker_buy_base": 2948137.5, "taker_buy_quote": 47248.371439 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.01609, "high": 0.01709, "low": 0.01594, "close": 0.01697, "volume": 48559603.1, "close_time": 1768535999999, "quote_volume": 813874.997894, "trades": 13098, "taker_buy_base": 27076462.3, "taker_buy_quote": 453526.274106 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.01697, "high": 0.01991, "low": 0.01653, "close": 0.01844, "volume": 313018627.5, "close_time": 1768550399999, "quote_volume": 5616577.341712, "trades": 79879, "taker_buy_base": 167874111.8, "taker_buy_quote": 3013409.33317 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.01844, "high": 0.01893, "low": 0.01782, "close": 0.01804, "volume": 93197364.0, "close_time": 1768564799999, "quote_volume": 1710884.807199, "trades": 20065, "taker_buy_base": 47474605.5, "taker_buy_quote": 872414.03626 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.01804, "high": 0.02059, "low": 0.01799, "close": 0.01977, "volume": 276996935.2, "close_time": 1768579199999, "quote_volume": 5306639.497384, "trades": 72577, "taker_buy_base": 146392984.8, "taker_buy_quote": 2804239.792782 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.01978, "high": 0.02167, "low": 0.0195, "close": 0.02059, "volume": 213929122.6, "close_time": 1768593599999, "quote_volume": 4387678.698625, "trades": 55794, "taker_buy_base": 120270067.3, "taker_buy_quote": 2465358.058815 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.02058, "high": 0.02208, "low": 0.01906, "close": 0.02192, "volume": 166220131.2, "close_time": 1768607999999, "quote_volume": 3454819.250868, "trades": 45495, "taker_buy_base": 90952265.8, "taker_buy_quote": 1893517.504844 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.02192, "high": 0.0246, "low": 0.01973, "close": 0.01981, "volume": 247789190.4, "close_time": 1768622399999, "quote_volume": 5523234.47207, "trades": 66955, "taker_buy_base": 137841751.6, "taker_buy_quote": 3067199.97718 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.01981, "high": 0.02012, "low": 0.01885, "close": 0.01971, "volume": 102527182.4, "close_time": 1768636799999, "quote_volume": 1998133.022271, "trades": 27532, "taker_buy_base": 51284167.3, "taker_buy_quote": 999636.310392 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.01969, "high": 0.0197, "low": 0.01892, "close": 0.01911, "volume": 47986384.5, "close_time": 1768651199999, "quote_volume": 920804.311087, "trades": 9399, "taker_buy_base": 21076231.1, "taker_buy_quote": 404332.968079 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.01909, "high": 0.0193, "low": 0.01852, "close": 0.01878, "volume": 51336687.2, "close_time": 1768665599999, "quote_volume": 971612.463113, "trades": 11903, "taker_buy_base": 22590310.7, "taker_buy_quote": 428119.424557 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.01879, "high": 0.01893, "low": 0.01848, "close": 0.01861, "volume": 33889524.2, "close_time": 1768679999999, "quote_volume": 633952.210815, "trades": 7990, "taker_buy_base": 18577702.7, "taker_buy_quote": 347706.949619 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0186, "high": 0.01897, "low": 0.01773, "close": 0.01797, "volume": 69833429.8, "close_time": 1768694399999, "quote_volume": 1268567.376491, "trades": 14551, "taker_buy_base": 31425078.2, "taker_buy_quote": 572004.338275 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01796, "high": 0.01872, "low": 0.01792, "close": 0.01852, "volume": 47942214.6, "close_time": 1768708799999, "quote_volume": 877809.418917, "trades": 9669, "taker_buy_base": 25266617.5, "taker_buy_quote": 462433.958292 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.01852, "high": 0.01924, "low": 0.01809, "close": 0.0186, "volume": 46106034.6, "close_time": 1768723199999, "quote_volume": 859655.708753, "trades": 9380, "taker_buy_base": 21106436.8, "taker_buy_quote": 392246.850314 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.01859, "high": 0.01981, "low": 0.01827, "close": 0.01885, "volume": 66041535.4, "close_time": 1768737599999, "quote_volume": 1246610.134958, "trades": 11027, "taker_buy_base": 28445845.0, "taker_buy_quote": 536449.926342 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.01886, "high": 0.01913, "low": 0.01828, "close": 0.01839, "volume": 36585846.3, "close_time": 1768751999999, "quote_volume": 683016.873426, "trades": 6275, "taker_buy_base": 16418142.9, "taker_buy_quote": 306513.019663 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.01839, "high": 0.01852, "low": 0.01819, "close": 0.01825, "volume": 13395075.2, "close_time": 1768766399999, "quote_volume": 245402.705515, "trades": 2740, "taker_buy_base": 6182672.3, "taker_buy_quote": 113314.813147 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.01826, "high": 0.01846, "low": 0.01739, "close": 0.01742, "volume": 21996530.4, "close_time": 1768780799999, "quote_volume": 397074.167131, "trades": 4374, "taker_buy_base": 10482380.3, "taker_buy_quote": 189657.567716 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.01739, "high": 0.01739, "low": 0.01504, "close": 0.01659, "volume": 54481754.2, "close_time": 1768795199999, "quote_volume": 898673.022216, "trades": 11582, "taker_buy_base": 26074354.7, "taker_buy_quote": 430953.098741 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.01655, "high": 0.01659, "low": 0.01619, "close": 0.01647, "volume": 21231547.5, "close_time": 1768809599999, "quote_volume": 346933.247935, "trades": 4839, "taker_buy_base": 12341611.3, "taker_buy_quote": 201652.93082 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.01646, "high": 0.01681, "low": 0.01637, "close": 0.01659, "volume": 14987472.5, "close_time": 1768823999999, "quote_volume": 247991.290538, "trades": 2318, "taker_buy_base": 8444054.3, "taker_buy_quote": 139804.733202 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.01659, "high": 0.01659, "low": 0.01623, "close": 0.01639, "volume": 16195747.0, "close_time": 1768838399999, "quote_volume": 264651.351389, "trades": 2604, "taker_buy_base": 9205037.0, "taker_buy_quote": 150351.156377 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.01638, "high": 0.01667, "low": 0.01631, "close": 0.01639, "volume": 12783352.6, "close_time": 1768852799999, "quote_volume": 210221.209628, "trades": 3163, "taker_buy_base": 6516442.2, "taker_buy_quote": 107276.491779 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.01638, "high": 0.01644, "low": 0.01617, "close": 0.01637, "volume": 9684733.9, "close_time": 1768867199999, "quote_volume": 157971.980952, "trades": 2039, "taker_buy_base": 5358961.0, "taker_buy_quote": 87443.484964 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.01635, "high": 0.01636, "low": 0.01611, "close": 0.01614, "volume": 9186294.3, "close_time": 1768881599999, "quote_volume": 149154.454771, "trades": 2456, "taker_buy_base": 4479581.5, "taker_buy_quote": 72702.763297 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.01613, "high": 0.01646, "low": 0.01609, "close": 0.01613, "volume": 19309383.1, "close_time": 1768895999999, "quote_volume": 313601.08788, "trades": 4273, "taker_buy_base": 10705759.7, "taker_buy_quote": 173862.199556 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.01613, "high": 0.01625, "low": 0.01606, "close": 0.01606, "volume": 22599896.3, "close_time": 1768910399999, "quote_volume": 363286.295978, "trades": 2923, "taker_buy_base": 4114106.2, "taker_buy_quote": 66297.769165 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.01607, "high": 0.0164, "low": 0.01586, "close": 0.01611, "volume": 33647835.4, "close_time": 1768924799999, "quote_volume": 542205.425403, "trades": 4771, "taker_buy_base": 12166919.7, "taker_buy_quote": 196375.650675 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.01611, "high": 0.0162, "low": 0.01555, "close": 0.01571, "volume": 18540406.7, "close_time": 1768939199999, "quote_volume": 292625.499693, "trades": 3338, "taker_buy_base": 7250081.4, "taker_buy_quote": 114393.826939 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0157, "high": 0.01582, "low": 0.01531, "close": 0.01538, "volume": 12951386.6, "close_time": 1768953599999, "quote_volume": 201909.976763, "trades": 1753, "taker_buy_base": 5445883.2, "taker_buy_quote": 84904.355683 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.01539, "high": 0.01589, "low": 0.01538, "close": 0.01578, "volume": 8336031.5, "close_time": 1768967999999, "quote_volume": 130652.686431, "trades": 1379, "taker_buy_base": 4204109.4, "taker_buy_quote": 65910.783422 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.01577, "high": 0.01581, "low": 0.01557, "close": 0.01573, "volume": 8293654.0, "close_time": 1768982399999, "quote_volume": 130159.925263, "trades": 1169, "taker_buy_base": 4539525.0, "taker_buy_quote": 71272.194011 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.01572, "high": 0.01588, "low": 0.01548, "close": 0.0155, "volume": 8039623.4, "close_time": 1768996799999, "quote_volume": 126341.192867, "trades": 1325, "taker_buy_base": 3125038.8, "taker_buy_quote": 49122.550055 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0155, "high": 0.01583, "low": 0.01531, "close": 0.01576, "volume": 16464291.8, "close_time": 1769011199999, "quote_volume": 256102.850841, "trades": 2162, "taker_buy_base": 8754625.9, "taker_buy_quote": 136105.588728 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.01577, "high": 0.016, "low": 0.01512, "close": 0.01595, "volume": 20330174.3, "close_time": 1769025599999, "quote_volume": 315477.852741, "trades": 3678, "taker_buy_base": 10393036.0, "taker_buy_quote": 160993.307375 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.01596, "high": 0.01759, "low": 0.01549, "close": 0.01567, "volume": 167039036.6, "close_time": 1769039999999, "quote_volume": 2688982.1939, "trades": 24844, "taker_buy_base": 93570648.4, "taker_buy_quote": 1503761.068282 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.01566, "high": 0.0159, "low": 0.0156, "close": 0.01569, "volume": 20170890.3, "close_time": 1769054399999, "quote_volume": 316878.91329, "trades": 3691, "taker_buy_base": 9612752.0, "taker_buy_quote": 151165.94591 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.01569, "high": 0.01616, "low": 0.01564, "close": 0.01564, "volume": 22388044.1, "close_time": 1769068799999, "quote_volume": 355257.738187, "trades": 2907, "taker_buy_base": 11008241.5, "taker_buy_quote": 175036.910755 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.01564, "high": 0.01574, "low": 0.01548, "close": 0.01551, "volume": 10631456.1, "close_time": 1769083199999, "quote_volume": 166014.671553, "trades": 1284, "taker_buy_base": 4673688.7, "taker_buy_quote": 73049.402227 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.01552, "high": 0.01557, "low": 0.01511, "close": 0.01526, "volume": 17319630.7, "close_time": 1769097599999, "quote_volume": 266665.48407, "trades": 2439, "taker_buy_base": 9182585.8, "taker_buy_quote": 141539.59915 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.01528, "high": 0.01547, "low": 0.01524, "close": 0.01536, "volume": 7794458.8, "close_time": 1769111999999, "quote_volume": 119696.762307, "trades": 1080, "taker_buy_base": 4246143.5, "taker_buy_quote": 65234.274013 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.01533, "high": 0.01542, "low": 0.01517, "close": 0.0152, "volume": 11327725.2, "close_time": 1769126399999, "quote_volume": 173473.230383, "trades": 1295, "taker_buy_base": 7289016.5, "taker_buy_quote": 111698.784429 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.01521, "high": 0.01533, "low": 0.0152, "close": 0.01526, "volume": 7696079.6, "close_time": 1769140799999, "quote_volume": 117494.045284, "trades": 802, "taker_buy_base": 3557676.4, "taker_buy_quote": 54325.035243 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.01527, "high": 0.01535, "low": 0.0151, "close": 0.01514, "volume": 5429647.0, "close_time": 1769155199999, "quote_volume": 82720.595032, "trades": 736, "taker_buy_base": 2134533.0, "taker_buy_quote": 32541.534264 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.01516, "high": 0.01526, "low": 0.01496, "close": 0.01505, "volume": 17200213.1, "close_time": 1769169599999, "quote_volume": 259695.199098, "trades": 2309, "taker_buy_base": 9173866.4, "taker_buy_quote": 138679.9818 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.01506, "high": 0.01508, "low": 0.01475, "close": 0.01499, "volume": 15092502.5, "close_time": 1769183999999, "quote_volume": 225577.016069, "trades": 1864, "taker_buy_base": 8642523.6, "taker_buy_quote": 129214.009683 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.015, "high": 0.01547, "low": 0.01488, "close": 0.01495, "volume": 15583907.0, "close_time": 1769198399999, "quote_volume": 235629.835662, "trades": 1994, "taker_buy_base": 9288442.4, "taker_buy_quote": 140536.304572 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.01494, "high": 0.01497, "low": 0.01469, "close": 0.01486, "volume": 9534555.9, "close_time": 1769212799999, "quote_volume": 141366.775066, "trades": 1218, "taker_buy_base": 4964647.2, "taker_buy_quote": 73654.263051 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.01485, "high": 0.01508, "low": 0.01482, "close": 0.015, "volume": 5157456.4, "close_time": 1769227199999, "quote_volume": 76926.587197, "trades": 640, "taker_buy_base": 1884412.6, "taker_buy_quote": 28089.871536 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.01499, "high": 0.01517, "low": 0.01494, "close": 0.01502, "volume": 3479396.6, "close_time": 1769241599999, "quote_volume": 52366.724889, "trades": 460, "taker_buy_base": 1824207.6, "taker_buy_quote": 27452.715226 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.01503, "high": 0.01525, "low": 0.01498, "close": 0.0152, "volume": 5332333.8, "close_time": 1769255999999, "quote_volume": 80673.894665, "trades": 567, "taker_buy_base": 2472166.8, "taker_buy_quote": 37412.787073 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0152, "high": 0.01521, "low": 0.01491, "close": 0.01494, "volume": 18752573.6, "close_time": 1769270399999, "quote_volume": 281090.243263, "trades": 1531, "taker_buy_base": 5394726.0, "taker_buy_quote": 80776.353794 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.01493, "high": 0.01496, "low": 0.01483, "close": 0.01492, "volume": 4661650.2, "close_time": 1769284799999, "quote_volume": 69470.837584, "trades": 521, "taker_buy_base": 2876364.3, "taker_buy_quote": 42884.254762 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.01492, "high": 0.01507, "low": 0.01492, "close": 0.01507, "volume": 5715690.2, "close_time": 1769299199999, "quote_volume": 85785.854698, "trades": 640, "taker_buy_base": 3712258.3, "taker_buy_quote": 55718.479658 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.01508, "high": 0.01524, "low": 0.01504, "close": 0.0151, "volume": 3963118.2, "close_time": 1769313599999, "quote_volume": 59921.589234, "trades": 538, "taker_buy_base": 1899142.2, "taker_buy_quote": 28725.139546 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.01509, "high": 0.01527, "low": 0.01495, "close": 0.01501, "volume": 7755587.5, "close_time": 1769327999999, "quote_volume": 117087.82671, "trades": 864, "taker_buy_base": 4442567.6, "taker_buy_quote": 67160.59547 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.01501, "high": 0.01513, "low": 0.01492, "close": 0.01496, "volume": 4729829.3, "close_time": 1769342399999, "quote_volume": 71021.825685, "trades": 623, "taker_buy_base": 2237701.8, "taker_buy_quote": 33599.943623 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.01495, "high": 0.01496, "low": 0.01472, "close": 0.01484, "volume": 9467800.5, "close_time": 1769356799999, "quote_volume": 140577.720171, "trades": 1326, "taker_buy_base": 4872748.4, "taker_buy_quote": 72399.682272 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.01484, "high": 0.01484, "low": 0.01386, "close": 0.01398, "volume": 19977377.8, "close_time": 1769371199999, "quote_volume": 286001.421935, "trades": 2688, "taker_buy_base": 10037140.1, "taker_buy_quote": 143721.573177 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.01397, "high": 0.01425, "low": 0.01397, "close": 0.01422, "volume": 9940409.0, "close_time": 1769385599999, "quote_volume": 140361.74617, "trades": 1125, "taker_buy_base": 4122926.2, "taker_buy_quote": 58164.104112 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.01422, "high": 0.01451, "low": 0.01412, "close": 0.01428, "volume": 9263407.4, "close_time": 1769399999999, "quote_volume": 133161.959858, "trades": 1514, "taker_buy_base": 4205524.9, "taker_buy_quote": 60531.959014 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.01429, "high": 0.01447, "low": 0.01426, "close": 0.0144, "volume": 8914419.3, "close_time": 1769414399999, "quote_volume": 127975.245046, "trades": 992, "taker_buy_base": 3421285.2, "taker_buy_quote": 49122.21913 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.01441, "high": 0.0146, "low": 0.01432, "close": 0.01442, "volume": 6884245.0, "close_time": 1769428799999, "quote_volume": 99586.069764, "trades": 918, "taker_buy_base": 3899328.3, "taker_buy_quote": 56409.080593 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.01443, "high": 0.0148, "low": 0.0144, "close": 0.01461, "volume": 5239920.9, "close_time": 1769443199999, "quote_volume": 76297.744236, "trades": 1010, "taker_buy_base": 2910888.8, "taker_buy_quote": 42392.035055 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.01462, "high": 0.01473, "low": 0.01453, "close": 0.01459, "volume": 4922626.1, "close_time": 1769457599999, "quote_volume": 71959.701993, "trades": 892, "taker_buy_base": 2271332.5, "taker_buy_quote": 33204.297018 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.01459, "high": 0.01482, "low": 0.01453, "close": 0.01471, "volume": 5846829.4, "close_time": 1769471999999, "quote_volume": 85757.725598, "trades": 791, "taker_buy_base": 2802579.0, "taker_buy_quote": 41124.601357 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0147, "high": 0.01476, "low": 0.01457, "close": 0.01458, "volume": 3240073.6, "close_time": 1769486399999, "quote_volume": 47584.710454, "trades": 855, "taker_buy_base": 1903753.9, "taker_buy_quote": 27963.184853 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.01457, "high": 0.01461, "low": 0.0144, "close": 0.01447, "volume": 4916639.7, "close_time": 1769500799999, "quote_volume": 71253.098662, "trades": 903, "taker_buy_base": 2646950.5, "taker_buy_quote": 38354.330249 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.01447, "high": 0.01455, "low": 0.01437, "close": 0.0144, "volume": 3287884.0, "close_time": 1769515199999, "quote_volume": 47505.204573, "trades": 335, "taker_buy_base": 2339734.4, "taker_buy_quote": 33832.893662 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.01438, "high": 0.0145, "low": 0.01423, "close": 0.01442, "volume": 13722739.1, "close_time": 1769529599999, "quote_volume": 196919.002328, "trades": 1471, "taker_buy_base": 7319245.0, "taker_buy_quote": 105050.297685 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.01444, "high": 0.01459, "low": 0.01424, "close": 0.0145, "volume": 7487939.5, "close_time": 1769543999999, "quote_volume": 108039.652161, "trades": 647, "taker_buy_base": 3928149.0, "taker_buy_quote": 56678.942626 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0145, "high": 0.01466, "low": 0.0145, "close": 0.01463, "volume": 3832615.7, "close_time": 1769558399999, "quote_volume": 55960.155515, "trades": 509, "taker_buy_base": 1490818.9, "taker_buy_quote": 21773.480333 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.01463, "high": 0.01464, "low": 0.01452, "close": 0.01459, "volume": 3443330.0, "close_time": 1769572799999, "quote_volume": 50242.511868, "trades": 349, "taker_buy_base": 1663030.8, "taker_buy_quote": 24258.89733 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.01458, "high": 0.01459, "low": 0.01447, "close": 0.01448, "volume": 4481354.5, "close_time": 1769587199999, "quote_volume": 65062.35144, "trades": 418, "taker_buy_base": 1772514.6, "taker_buy_quote": 25738.245782 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.01448, "high": 0.01455, "low": 0.01435, "close": 0.01454, "volume": 7456262.0, "close_time": 1769601599999, "quote_volume": 107849.805233, "trades": 649, "taker_buy_base": 2734501.3, "taker_buy_quote": 39546.483584 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.01453, "high": 0.01454, "low": 0.01417, "close": 0.01431, "volume": 9162785.6, "close_time": 1769615999999, "quote_volume": 131853.577024, "trades": 1138, "taker_buy_base": 5681955.1, "taker_buy_quote": 81816.192281 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0143, "high": 0.01445, "low": 0.01422, "close": 0.01439, "volume": 5199792.0, "close_time": 1769630399999, "quote_volume": 74443.598698, "trades": 866, "taker_buy_base": 3550664.7, "taker_buy_quote": 50840.905113 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.01438, "high": 0.01457, "low": 0.01428, "close": 0.01439, "volume": 7718191.6, "close_time": 1769644799999, "quote_volume": 111438.103721, "trades": 1372, "taker_buy_base": 3347850.6, "taker_buy_quote": 48354.26142 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.01439, "high": 0.01445, "low": 0.014, "close": 0.01408, "volume": 11243688.5, "close_time": 1769659199999, "quote_volume": 159307.60878, "trades": 1489, "taker_buy_base": 6187048.3, "taker_buy_quote": 87688.845387 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.01405, "high": 0.01422, "low": 0.014, "close": 0.01416, "volume": 2776088.4, "close_time": 1769673599999, "quote_volume": 39126.293456, "trades": 433, "taker_buy_base": 1754224.2, "taker_buy_quote": 24713.928361 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.01414, "high": 0.01418, "low": 0.01363, "close": 0.01382, "volume": 13036981.8, "close_time": 1769687999999, "quote_volume": 181860.044709, "trades": 1593, "taker_buy_base": 5110990.1, "taker_buy_quote": 71260.972069 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.01383, "high": 0.01392, "low": 0.01308, "close": 0.01344, "volume": 14168024.5, "close_time": 1769702399999, "quote_volume": 191912.081125, "trades": 2303, "taker_buy_base": 7016709.6, "taker_buy_quote": 95045.656869 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.01344, "high": 0.01373, "low": 0.01331, "close": 0.01346, "volume": 11699897.3, "close_time": 1769716799999, "quote_volume": 157482.657321, "trades": 1757, "taker_buy_base": 6165577.3, "taker_buy_quote": 83044.936241 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.01344, "high": 0.01363, "low": 0.01341, "close": 0.01351, "volume": 5755677.5, "close_time": 1769731199999, "quote_volume": 77911.068163, "trades": 870, "taker_buy_base": 3254378.7, "taker_buy_quote": 44058.698371 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.01352, "high": 0.01364, "low": 0.01299, "close": 0.01322, "volume": 12702462.8, "close_time": 1769745599999, "quote_volume": 168396.543829, "trades": 1757, "taker_buy_base": 5889921.3, "taker_buy_quote": 77987.813316 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.01323, "high": 0.01338, "low": 0.01308, "close": 0.01329, "volume": 4981439.2, "close_time": 1769759999999, "quote_volume": 66144.691935, "trades": 1019, "taker_buy_base": 2160204.4, "taker_buy_quote": 28692.735554 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.01329, "high": 0.01344, "low": 0.01316, "close": 0.01337, "volume": 4116907.0, "close_time": 1769774399999, "quote_volume": 54706.421815, "trades": 1504, "taker_buy_base": 1769195.4, "taker_buy_quote": 23539.174081 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.01338, "high": 0.0134, "low": 0.01305, "close": 0.01321, "volume": 9635091.2, "close_time": 1769788799999, "quote_volume": 126864.042932, "trades": 2324, "taker_buy_base": 4453598.7, "taker_buy_quote": 58621.022926 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0132, "high": 0.0135, "low": 0.01297, "close": 0.0134, "volume": 16681335.1, "close_time": 1769803199999, "quote_volume": 221491.944285, "trades": 3291, "taker_buy_base": 9249287.7, "taker_buy_quote": 123033.807141 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.01338, "high": 0.01338, "low": 0.01315, "close": 0.01333, "volume": 6322165.5, "close_time": 1769817599999, "quote_volume": 83878.856618, "trades": 1059, "taker_buy_base": 3364948.3, "taker_buy_quote": 44665.520714 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.01331, "high": 0.01333, "low": 0.01323, "close": 0.01325, "volume": 1452121.9, "close_time": 1769831999999, "quote_volume": 19281.380153, "trades": 350, "taker_buy_base": 722273.7, "taker_buy_quote": 9590.342034 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.01326, "high": 0.01334, "low": 0.01306, "close": 0.01313, "volume": 3473252.6, "close_time": 1769846399999, "quote_volume": 46009.291453, "trades": 480, "taker_buy_base": 1621869.1, "taker_buy_quote": 21508.143938 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.01315, "high": 0.01317, "low": 0.01282, "close": 0.01303, "volume": 9706877.7, "close_time": 1769860799999, "quote_volume": 125962.115356, "trades": 1546, "taker_buy_base": 4515120.3, "taker_buy_quote": 58635.533204 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.01303, "high": 0.01333, "low": 0.0121, "close": 0.01236, "volume": 65143059.7, "close_time": 1769875199999, "quote_volume": 834162.301611, "trades": 10641, "taker_buy_base": 34693268.1, "taker_buy_quote": 446995.978494 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.01235, "high": 0.01247, "low": 0.01069, "close": 0.01149, "volume": 58947048.8, "close_time": 1769889599999, "quote_volume": 682637.146029, "trades": 7572, "taker_buy_base": 31546702.1, "taker_buy_quote": 365352.788128 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0115, "high": 0.01197, "low": 0.01133, "close": 0.01194, "volume": 10449095.6, "close_time": 1769903999999, "quote_volume": 121333.237374, "trades": 1574, "taker_buy_base": 5253810.0, "taker_buy_quote": 60935.727209 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01196, "high": 0.01223, "low": 0.01193, "close": 0.0122, "volume": 3981808.1, "close_time": 1769918399999, "quote_volume": 48106.17144, "trades": 851, "taker_buy_base": 2442897.4, "taker_buy_quote": 29505.484652 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.01218, "high": 0.01245, "low": 0.01217, "close": 0.01229, "volume": 8520572.0, "close_time": 1769932799999, "quote_volume": 105047.112839, "trades": 1062, "taker_buy_base": 4390199.5, "taker_buy_quote": 54112.761213 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.01229, "high": 0.01237, "low": 0.01204, "close": 0.01209, "volume": 12131831.0, "close_time": 1769947199999, "quote_volume": 147549.431597, "trades": 1203, "taker_buy_base": 5641101.3, "taker_buy_quote": 68697.889835 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.01209, "high": 0.01221, "low": 0.01167, "close": 0.01182, "volume": 8457938.4, "close_time": 1769961599999, "quote_volume": 101326.340139, "trades": 1386, "taker_buy_base": 4099774.4, "taker_buy_quote": 49149.125942 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.01179, "high": 0.01213, "low": 0.01173, "close": 0.01192, "volume": 8914808.2, "close_time": 1769975999999, "quote_volume": 106631.56563, "trades": 1435, "taker_buy_base": 3514448.5, "taker_buy_quote": 42036.712121 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.01192, "high": 0.01199, "low": 0.0115, "close": 0.01171, "volume": 10386701.2, "close_time": 1769990399999, "quote_volume": 122429.184941, "trades": 1982, "taker_buy_base": 3924560.9, "taker_buy_quote": 46246.891325 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01172, "high": 0.01204, "low": 0.01137, "close": 0.01183, "volume": 14833575.4, "close_time": 1770004799999, "quote_volume": 175058.78263, "trades": 3442, "taker_buy_base": 7504522.1, "taker_buy_quote": 88633.005674 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.01184, "high": 0.01193, "low": 0.01137, "close": 0.01171, "volume": 11782936.0, "close_time": 1770019199999, "quote_volume": 137230.986144, "trades": 3524, "taker_buy_base": 5060492.0, "taker_buy_quote": 58953.814534 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.01171, "high": 0.0119, "low": 0.01156, "close": 0.01181, "volume": 9300704.1, "close_time": 1770033599999, "quote_volume": 109245.226988, "trades": 2116, "taker_buy_base": 4306341.4, "taker_buy_quote": 50605.892348 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.01181, "high": 0.01222, "low": 0.01181, "close": 0.01209, "volume": 7885200.7, "close_time": 1770047999999, "quote_volume": 94399.359066, "trades": 1826, "taker_buy_base": 3879901.8, "taker_buy_quote": 46381.629437 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0121, "high": 0.01213, "low": 0.0119, "close": 0.01191, "volume": 4262385.2, "close_time": 1770062399999, "quote_volume": 51298.311073, "trades": 924, "taker_buy_base": 2187496.6, "taker_buy_quote": 26373.405811 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0119, "high": 0.01252, "low": 0.01186, "close": 0.01206, "volume": 36587215.4, "close_time": 1770076799999, "quote_volume": 447312.992887, "trades": 5508, "taker_buy_base": 21441598.0, "taker_buy_quote": 262449.010466 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01205, "high": 0.01207, "low": 0.0117, "close": 0.01197, "volume": 7340396.5, "close_time": 1770091199999, "quote_volume": 87378.665999, "trades": 1256, "taker_buy_base": 3333636.8, "taker_buy_quote": 39679.99605 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.01196, "high": 0.01205, "low": 0.01186, "close": 0.01196, "volume": 3834400.2, "close_time": 1770105599999, "quote_volume": 45814.684459, "trades": 659, "taker_buy_base": 1774922.2, "taker_buy_quote": 21216.348106 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.01196, "high": 0.01203, "low": 0.01183, "close": 0.01198, "volume": 10643287.8, "close_time": 1770119999999, "quote_volume": 127105.226797, "trades": 1578, "taker_buy_base": 7003578.9, "taker_buy_quote": 83641.642347 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.01199, "high": 0.0122, "low": 0.01186, "close": 0.01218, "volume": 12356204.0, "close_time": 1770134399999, "quote_volume": 149039.246392, "trades": 2159, "taker_buy_base": 8033077.4, "taker_buy_quote": 96937.874442 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.01216, "high": 0.01217, "low": 0.01135, "close": 0.01181, "volume": 20408493.4, "close_time": 1770148799999, "quote_volume": 237542.940051, "trades": 3271, "taker_buy_base": 10465283.6, "taker_buy_quote": 121535.316108 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.01181, "high": 0.01222, "low": 0.01168, "close": 0.01177, "volume": 20426360.3, "close_time": 1770163199999, "quote_volume": 243798.329462, "trades": 2379, "taker_buy_base": 8818341.2, "taker_buy_quote": 105428.444624 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01178, "high": 0.01205, "low": 0.01174, "close": 0.01203, "volume": 3274622.3, "close_time": 1770177599999, "quote_volume": 39121.246229, "trades": 609, "taker_buy_base": 1859965.4, "taker_buy_quote": 22223.838454 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.01202, "high": 0.01208, "low": 0.0119, "close": 0.01197, "volume": 5396631.0, "close_time": 1770191999999, "quote_volume": 64733.088572, "trades": 652, "taker_buy_base": 1638266.0, "taker_buy_quote": 19658.798347 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.01196, "high": 0.01197, "low": 0.01168, "close": 0.01174, "volume": 22929383.5, "close_time": 1770206399999, "quote_volume": 271127.654589, "trades": 2366, "taker_buy_base": 8613266.9, "taker_buy_quote": 101832.356768 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01173, "high": 0.01178, "low": 0.01122, "close": 0.0113, "volume": 12334714.9, "close_time": 1770220799999, "quote_volume": 141776.222388, "trades": 2170, "taker_buy_base": 5752042.6, "taker_buy_quote": 65994.695991 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0113, "high": 0.01174, "low": 0.01119, "close": 0.0117, "volume": 21242604.1, "close_time": 1770235199999, "quote_volume": 241866.251568, "trades": 3435, "taker_buy_base": 14070428.1, "taker_buy_quote": 160140.588875 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01171, "high": 0.01172, "low": 0.01136, "close": 0.01155, "volume": 7425912.3, "close_time": 1770249599999, "quote_volume": 85904.287702, "trades": 1361, "taker_buy_base": 3051598.2, "taker_buy_quote": 35295.837199 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01156, "high": 0.01168, "low": 0.01133, "close": 0.01134, "volume": 6216027.3, "close_time": 1770263999999, "quote_volume": 71580.566519, "trades": 1477, "taker_buy_base": 2468896.7, "taker_buy_quote": 28407.227317 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.01134, "high": 0.01144, "low": 0.01118, "close": 0.01125, "volume": 8847672.3, "close_time": 1770278399999, "quote_volume": 99928.71613, "trades": 1679, "taker_buy_base": 4565094.9, "taker_buy_quote": 51569.964961 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01126, "high": 0.0115, "low": 0.01101, "close": 0.01113, "volume": 9768120.1, "close_time": 1770292799999, "quote_volume": 110075.482739, "trades": 2189, "taker_buy_base": 4855479.4, "taker_buy_quote": 54764.920492 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01114, "high": 0.01135, "low": 0.01032, "close": 0.01066, "volume": 23836238.7, "close_time": 1770307199999, "quote_volume": 259632.05645, "trades": 6329, "taker_buy_base": 12083204.5, "taker_buy_quote": 131722.258779 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01068, "high": 0.01086, "low": 0.01017, "close": 0.01021, "volume": 29793454.5, "close_time": 1770321599999, "quote_volume": 313518.264551, "trades": 6732, "taker_buy_base": 12903510.9, "taker_buy_quote": 135711.478418 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01021, "high": 0.01031, "low": 0.00971, "close": 0.00992, "volume": 31240009.9, "close_time": 1770335999999, "quote_volume": 311581.253438, "trades": 7022, "taker_buy_base": 17510965.0, "taker_buy_quote": 174705.08593 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00993, "high": 0.01029, "low": 0.00876, "close": 0.01008, "volume": 55722933.8, "close_time": 1770350399999, "quote_volume": 525655.964356, "trades": 9031, "taker_buy_base": 28849775.5, "taker_buy_quote": 271626.761533 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01007, "high": 0.01042, "low": 0.00996, "close": 0.01024, "volume": 6553429.3, "close_time": 1770364799999, "quote_volume": 66998.229061, "trades": 1265, "taker_buy_base": 3558411.8, "taker_buy_quote": 36431.611982 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01024, "high": 0.01044, "low": 0.01011, "close": 0.01042, "volume": 9594830.2, "close_time": 1770379199999, "quote_volume": 98729.599226, "trades": 1443, "taker_buy_base": 4223938.7, "taker_buy_quote": 43422.341686 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.01042, "high": 0.01091, "low": 0.01035, "close": 0.01085, "volume": 12975337.7, "close_time": 1770393599999, "quote_volume": 138408.192932, "trades": 2043, "taker_buy_base": 6529256.3, "taker_buy_quote": 69543.053144 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01086, "high": 0.0112, "low": 0.01083, "close": 0.01101, "volume": 7013131.7, "close_time": 1770407999999, "quote_volume": 77136.74926, "trades": 1435, "taker_buy_base": 3190271.3, "taker_buy_quote": 35139.649671 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.01101, "high": 0.01105, "low": 0.01086, "close": 0.01094, "volume": 6641901.5, "close_time": 1770422399999, "quote_volume": 72874.456272, "trades": 893, "taker_buy_base": 2681220.8, "taker_buy_quote": 29420.580836 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01094, "high": 0.01096, "low": 0.01075, "close": 0.0109, "volume": 6005888.4, "close_time": 1770436799999, "quote_volume": 65171.240349, "trades": 998, "taker_buy_base": 2715959.1, "taker_buy_quote": 29468.895898 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0109, "high": 0.01097, "low": 0.01039, "close": 0.01051, "volume": 9249056.8, "close_time": 1770451199999, "quote_volume": 98422.184041, "trades": 1459, "taker_buy_base": 3936311.3, "taker_buy_quote": 41878.897516 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0105, "high": 0.01055, "low": 0.01041, "close": 0.01048, "volume": 6274316.4, "close_time": 1770465599999, "quote_volume": 65757.399437, "trades": 804, "taker_buy_base": 2550021.0, "taker_buy_quote": 26726.023756 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01047, "high": 0.01078, "low": 0.01047, "close": 0.01061, "volume": 7019262.1, "close_time": 1770479999999, "quote_volume": 74502.681993, "trades": 1255, "taker_buy_base": 3289642.6, "taker_buy_quote": 34911.240745 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01061, "high": 0.01098, "low": 0.01059, "close": 0.01072, "volume": 16552410.3, "close_time": 1770494399999, "quote_volume": 178083.525215, "trades": 2357, "taker_buy_base": 8108363.4, "taker_buy_quote": 87346.606895 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01074, "high": 0.0108, "low": 0.01062, "close": 0.01072, "volume": 3896649.0, "close_time": 1770508799999, "quote_volume": 41724.505957, "trades": 504, "taker_buy_base": 1396476.9, "taker_buy_quote": 14948.663251 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01071, "high": 0.01073, "low": 0.01053, "close": 0.01054, "volume": 4137634.4, "close_time": 1770523199999, "quote_volume": 44025.250801, "trades": 613, "taker_buy_base": 1999415.4, "taker_buy_quote": 21264.391495 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01055, "high": 0.01059, "low": 0.01047, "close": 0.0105, "volume": 2929936.3, "close_time": 1770537599999, "quote_volume": 30818.914278, "trades": 532, "taker_buy_base": 900656.0, "taker_buy_quote": 9490.505326 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0105, "high": 0.01065, "low": 0.01041, "close": 0.01058, "volume": 8074615.2, "close_time": 1770551999999, "quote_volume": 85129.238728, "trades": 1220, "taker_buy_base": 3691223.3, "taker_buy_quote": 38890.762429 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.01056, "high": 0.01058, "low": 0.01037, "close": 0.01039, "volume": 7432850.2, "close_time": 1770566399999, "quote_volume": 78014.894014, "trades": 1000, "taker_buy_base": 3818505.4, "taker_buy_quote": 40099.837309 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0104, "high": 0.01046, "low": 0.01021, "close": 0.01045, "volume": 5630228.8, "close_time": 1770580799999, "quote_volume": 58228.874348, "trades": 945, "taker_buy_base": 3399644.6, "taker_buy_quote": 35166.813653 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01043, "high": 0.01051, "low": 0.0102, "close": 0.01028, "volume": 4202205.9, "close_time": 1770595199999, "quote_volume": 43352.079087, "trades": 1307, "taker_buy_base": 2192238.3, "taker_buy_quote": 22635.491656 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01029, "high": 0.01048, "low": 0.01025, "close": 0.01043, "volume": 3865532.3, "close_time": 1770609599999, "quote_volume": 39994.051486, "trades": 752, "taker_buy_base": 2367258.7, "taker_buy_quote": 24482.040237 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01042, "high": 0.01045, "low": 0.01025, "close": 0.01028, "volume": 5556893.6, "close_time": 1770623999999, "quote_volume": 57404.83889, "trades": 588, "taker_buy_base": 2053727.5, "taker_buy_quote": 21243.027846 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01028, "high": 0.01031, "low": 0.00993, "close": 0.01, "volume": 8311475.6, "close_time": 1770638399999, "quote_volume": 83937.795318, "trades": 1113, "taker_buy_base": 4302497.1, "taker_buy_quote": 43469.714795 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01, "high": 0.01022, "low": 0.00996, "close": 0.01019, "volume": 12890462.7, "close_time": 1770652799999, "quote_volume": 129815.300936, "trades": 1485, "taker_buy_base": 5082197.3, "taker_buy_quote": 51211.654265 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.01018, "high": 0.01039, "low": 0.01004, "close": 0.01034, "volume": 7121123.7, "close_time": 1770667199999, "quote_volume": 73013.425777, "trades": 1367, "taker_buy_base": 3854465.3, "taker_buy_quote": 39593.368511 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.01034, "high": 0.01036, "low": 0.01012, "close": 0.01015, "volume": 6244864.3, "close_time": 1770681599999, "quote_volume": 63792.325602, "trades": 666, "taker_buy_base": 2779141.7, "taker_buy_quote": 28398.895931 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01016, "high": 0.0102, "low": 0.00984, "close": 0.00995, "volume": 3950660.4, "close_time": 1770695999999, "quote_volume": 39648.809936, "trades": 673, "taker_buy_base": 1778139.4, "taker_buy_quote": 17873.337696 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00994, "high": 0.01007, "low": 0.00979, "close": 0.00989, "volume": 6841867.5, "close_time": 1770710399999, "quote_volume": 67879.899192, "trades": 817, "taker_buy_base": 3587869.3, "taker_buy_quote": 35591.440059 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.00989, "high": 0.01, "low": 0.00979, "close": 0.0098, "volume": 8427090.0, "close_time": 1770724799999, "quote_volume": 83403.284103, "trades": 861, "taker_buy_base": 2703525.1, "taker_buy_quote": 26784.630657 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.00981, "high": 0.01, "low": 0.00975, "close": 0.00996, "volume": 5916232.1, "close_time": 1770739199999, "quote_volume": 58489.573373, "trades": 1196, "taker_buy_base": 4038913.6, "taker_buy_quote": 39967.074477 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.00995, "high": 0.01004, "low": 0.00978, "close": 0.00987, "volume": 9940835.8, "close_time": 1770753599999, "quote_volume": 98288.77124, "trades": 1535, "taker_buy_base": 5019301.6, "taker_buy_quote": 49588.847142 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.00987, "high": 0.01001, "low": 0.00985, "close": 0.00998, "volume": 4574184.5, "close_time": 1770767999999, "quote_volume": 45413.78965, "trades": 960, "taker_buy_base": 3259858.9, "taker_buy_quote": 32386.604638 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00999, "high": 0.01007, "low": 0.00986, "close": 0.00994, "volume": 2194032.1, "close_time": 1770782399999, "quote_volume": 21877.325008, "trades": 592, "taker_buy_base": 1098629.8, "taker_buy_quote": 10960.137277 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.00994, "high": 0.00995, "low": 0.00957, "close": 0.00962, "volume": 5829433.6, "close_time": 1770796799999, "quote_volume": 56772.175122, "trades": 1183, "taker_buy_base": 2692241.0, "taker_buy_quote": 26189.229826 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.00961, "high": 0.00973, "low": 0.0095, "close": 0.00966, "volume": 8083164.0, "close_time": 1770811199999, "quote_volume": 77831.616016, "trades": 1324, "taker_buy_base": 3729070.7, "taker_buy_quote": 35957.411433 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.00966, "high": 0.01005, "low": 0.00958, "close": 0.00971, "volume": 10811375.4, "close_time": 1770825599999, "quote_volume": 105657.808009, "trades": 1891, "taker_buy_base": 5894122.7, "taker_buy_quote": 57572.557422 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0097, "high": 0.01004, "low": 0.00958, "close": 0.00984, "volume": 16428556.2, "close_time": 1770839999999, "quote_volume": 162118.706005, "trades": 2264, "taker_buy_base": 8699745.9, "taker_buy_quote": 85849.925754 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.00983, "high": 0.01076, "low": 0.00974, "close": 0.01017, "volume": 98493985.0, "close_time": 1770854399999, "quote_volume": 1022159.285226, "trades": 11786, "taker_buy_base": 52975888.8, "taker_buy_quote": 550248.449483 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01017, "high": 0.01053, "low": 0.01017, "close": 0.0104, "volume": 18387349.6, "close_time": 1770868799999, "quote_volume": 190491.694457, "trades": 3476, "taker_buy_base": 10687370.3, "taker_buy_quote": 110735.113925 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01041, "high": 0.01066, "low": 0.01039, "close": 0.01054, "volume": 11827946.1, "close_time": 1770883199999, "quote_volume": 124446.818652, "trades": 1937, "taker_buy_base": 6833167.5, "taker_buy_quote": 71919.711465 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.01053, "high": 0.01056, "low": 0.01032, "close": 0.01034, "volume": 11299371.9, "close_time": 1770897599999, "quote_volume": 117733.41454, "trades": 1548, "taker_buy_base": 4205246.9, "taker_buy_quote": 43866.98675 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01035, "high": 0.01039, "low": 0.01018, "close": 0.01023, "volume": 12272827.6, "close_time": 1770911999999, "quote_volume": 126055.264363, "trades": 1613, "taker_buy_base": 5495929.9, "taker_buy_quote": 56496.653931 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01022, "high": 0.0104, "low": 0.01008, "close": 0.01027, "volume": 11317641.2, "close_time": 1770926399999, "quote_volume": 115327.424779, "trades": 1627, "taker_buy_base": 5171878.7, "taker_buy_quote": 52771.708725 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01028, "high": 0.01035, "low": 0.0101, "close": 0.01031, "volume": 7421820.1, "close_time": 1770940799999, "quote_volume": 75724.613151, "trades": 859, "taker_buy_base": 3470680.9, "taker_buy_quote": 35456.860843 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01031, "high": 0.01033, "low": 0.01012, "close": 0.01013, "volume": 3989290.0, "close_time": 1770955199999, "quote_volume": 40683.962472, "trades": 593, "taker_buy_base": 1695833.1, "taker_buy_quote": 17286.081116 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01013, "high": 0.01013, "low": 0.00999, "close": 0.01011, "volume": 5876480.3, "close_time": 1770969599999, "quote_volume": 59219.314918, "trades": 793, "taker_buy_base": 2859364.6, "taker_buy_quote": 28831.981645 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01012, "high": 0.01024, "low": 0.01011, "close": 0.0102, "volume": 3900684.4, "close_time": 1770983999999, "quote_volume": 39726.954581, "trades": 652, "taker_buy_base": 1879143.4, "taker_buy_quote": 19157.955091 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01019, "high": 0.01049, "low": 0.01012, "close": 0.01037, "volume": 8232989.0, "close_time": 1770998399999, "quote_volume": 84502.995485, "trades": 1476, "taker_buy_base": 4227504.1, "taker_buy_quote": 43412.536528 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01037, "high": 0.01053, "low": 0.01036, "close": 0.01049, "volume": 5765331.5, "close_time": 1771012799999, "quote_volume": 60385.906411, "trades": 1182, "taker_buy_base": 2153890.1, "taker_buy_quote": 22565.5916 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.01048, "high": 0.01054, "low": 0.01037, "close": 0.01042, "volume": 8586201.9, "close_time": 1771027199999, "quote_volume": 89812.185798, "trades": 1268, "taker_buy_base": 3683308.5, "taker_buy_quote": 38541.254282 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01042, "high": 0.01057, "low": 0.01036, "close": 0.01052, "volume": 3818725.1, "close_time": 1771041599999, "quote_volume": 40015.015216, "trades": 1041, "taker_buy_base": 1447946.9, "taker_buy_quote": 15178.374231 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01053, "high": 0.01056, "low": 0.01042, "close": 0.01043, "volume": 2583246.6, "close_time": 1771055999999, "quote_volume": 27041.835549, "trades": 536, "taker_buy_base": 753503.3, "taker_buy_quote": 7898.079643 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01043, "high": 0.01058, "low": 0.01043, "close": 0.01057, "volume": 7489935.7, "close_time": 1771070399999, "quote_volume": 78654.295558, "trades": 1718, "taker_buy_base": 2691128.1, "taker_buy_quote": 28282.807512 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01056, "high": 0.01067, "low": 0.01041, "close": 0.01065, "volume": 8908977.1, "close_time": 1771084799999, "quote_volume": 94008.341703, "trades": 1845, "taker_buy_base": 4345629.9, "taker_buy_quote": 45887.887191 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01065, "high": 0.01081, "low": 0.01056, "close": 0.01076, "volume": 6364240.2, "close_time": 1771099199999, "quote_volume": 68009.233634, "trades": 1500, "taker_buy_base": 3066857.4, "taker_buy_quote": 32775.082687 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01076, "high": 0.01098, "low": 0.01068, "close": 0.01082, "volume": 14315610.8, "close_time": 1771113599999, "quote_volume": 154985.804263, "trades": 2218, "taker_buy_base": 8848399.1, "taker_buy_quote": 95878.397732 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01081, "high": 0.01091, "low": 0.0106, "close": 0.01079, "volume": 11024933.6, "close_time": 1771127999999, "quote_volume": 119165.958115, "trades": 1558, "taker_buy_base": 5295857.2, "taker_buy_quote": 57218.059535 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0108, "high": 0.01101, "low": 0.01078, "close": 0.01095, "volume": 7205510.0, "close_time": 1771142399999, "quote_volume": 78483.73993, "trades": 1158, "taker_buy_base": 5140433.8, "taker_buy_quote": 56027.264404 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01096, "high": 0.011, "low": 0.01066, "close": 0.01077, "volume": 8895050.0, "close_time": 1771156799999, "quote_volume": 96212.968013, "trades": 1698, "taker_buy_base": 4245570.3, "taker_buy_quote": 46075.265315 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01078, "high": 0.01078, "low": 0.01037, "close": 0.01042, "volume": 16908036.5, "close_time": 1771171199999, "quote_volume": 177120.354295, "trades": 2803, "taker_buy_base": 8349740.4, "taker_buy_quote": 87436.583126 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01042, "high": 0.01054, "low": 0.0103, "close": 0.01044, "volume": 19264469.3, "close_time": 1771185599999, "quote_volume": 200651.911708, "trades": 2740, "taker_buy_base": 9979424.3, "taker_buy_quote": 104090.009123 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01043, "high": 0.01232, "low": 0.0104, "close": 0.0107, "volume": 170546400.0, "close_time": 1771199999999, "quote_volume": 1910344.525523, "trades": 29325, "taker_buy_base": 87431363.8, "taker_buy_quote": 978188.326714 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0107, "high": 0.01081, "low": 0.01055, "close": 0.01075, "volume": 14080134.3, "close_time": 1771214399999, "quote_volume": 150637.205055, "trades": 2264, "taker_buy_base": 6002016.5, "taker_buy_quote": 64201.026757 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01075, "high": 0.01075, "low": 0.01051, "close": 0.01056, "volume": 8287691.0, "close_time": 1771228799999, "quote_volume": 87978.804303, "trades": 1856, "taker_buy_base": 3352254.7, "taker_buy_quote": 35623.776552 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.01056, "high": 0.01073, "low": 0.01054, "close": 0.01068, "volume": 11518474.0, "close_time": 1771243199999, "quote_volume": 122582.850313, "trades": 2042, "taker_buy_base": 6025257.6, "taker_buy_quote": 64147.506542 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01068, "high": 0.01094, "low": 0.0105, "close": 0.01058, "volume": 14357218.2, "close_time": 1771257599999, "quote_volume": 153744.178601, "trades": 3456, "taker_buy_base": 6844153.7, "taker_buy_quote": 73501.834318 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01058, "high": 0.01071, "low": 0.01058, "close": 0.01065, "volume": 8278414.5, "close_time": 1771271999999, "quote_volume": 88161.845019, "trades": 1506, "taker_buy_base": 3791785.7, "taker_buy_quote": 40416.818226 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01065, "high": 0.01082, "low": 0.01057, "close": 0.01067, "volume": 8937352.2, "close_time": 1771286399999, "quote_volume": 95515.01815, "trades": 1335, "taker_buy_base": 3247174.7, "taker_buy_quote": 34683.897385 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01068, "high": 0.01077, "low": 0.01063, "close": 0.01066, "volume": 4091064.8, "close_time": 1771300799999, "quote_volume": 43685.245708, "trades": 591, "taker_buy_base": 2087149.2, "taker_buy_quote": 22285.063885 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01066, "high": 0.01073, "low": 0.01058, "close": 0.01067, "volume": 4758983.5, "close_time": 1771315199999, "quote_volume": 50812.796479, "trades": 727, "taker_buy_base": 2042218.5, "taker_buy_quote": 21824.822107 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.01068, "high": 0.01071, "low": 0.01052, "close": 0.0106, "volume": 3762453.1, "close_time": 1771329599999, "quote_volume": 39840.964828, "trades": 680, "taker_buy_base": 1192778.1, "taker_buy_quote": 12626.780752 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0106, "high": 0.01064, "low": 0.01036, "close": 0.0106, "volume": 12456802.8, "close_time": 1771343999999, "quote_volume": 131150.36893, "trades": 2066, "taker_buy_base": 4547761.9, "taker_buy_quote": 47869.358847 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01059, "high": 0.0107, "low": 0.01044, "close": 0.0106, "volume": 5853445.9, "close_time": 1771358399999, "quote_volume": 62028.893172, "trades": 1430, "taker_buy_base": 2352229.8, "taker_buy_quote": 24943.61421 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0106, "high": 0.01064, "low": 0.01052, "close": 0.01057, "volume": 2583884.7, "close_time": 1771372799999, "quote_volume": 27353.222344, "trades": 849, "taker_buy_base": 1330630.9, "taker_buy_quote": 14095.838892 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01057, "high": 0.01075, "low": 0.01044, "close": 0.01069, "volume": 5292843.1, "close_time": 1771387199999, "quote_volume": 56045.939649, "trades": 1339, "taker_buy_base": 2063710.4, "taker_buy_quote": 21842.837112 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0107, "high": 0.0107, "low": 0.01062, "close": 0.01066, "volume": 2840888.3, "close_time": 1771401599999, "quote_volume": 30270.831631, "trades": 654, "taker_buy_base": 796375.4, "taker_buy_quote": 8491.814564 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01065, "high": 0.01066, "low": 0.0104, "close": 0.01049, "volume": 4415753.2, "close_time": 1771415999999, "quote_volume": 46499.787533, "trades": 856, "taker_buy_base": 1964796.3, "taker_buy_quote": 20668.93828 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01049, "high": 0.01052, "low": 0.01016, "close": 0.0104, "volume": 7919871.4, "close_time": 1771430399999, "quote_volume": 82076.331492, "trades": 1743, "taker_buy_base": 3536894.6, "taker_buy_quote": 36659.287205 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0104, "high": 0.01043, "low": 0.01007, "close": 0.01018, "volume": 10390128.8, "close_time": 1771444799999, "quote_volume": 106210.900179, "trades": 2019, "taker_buy_base": 5871300.4, "taker_buy_quote": 59977.033327 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01017, "high": 0.0102, "low": 0.00995, "close": 0.01004, "volume": 7108913.0, "close_time": 1771459199999, "quote_volume": 71509.614568, "trades": 1537, "taker_buy_base": 2430257.1, "taker_buy_quote": 24454.405141 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01004, "high": 0.01018, "low": 0.01001, "close": 0.01014, "volume": 5296934.8, "close_time": 1771473599999, "quote_volume": 53454.252562, "trades": 1135, "taker_buy_base": 3036463.4, "taker_buy_quote": 30629.369533 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01015, "high": 0.01016, "low": 0.01004, "close": 0.01006, "volume": 4218195.2, "close_time": 1771487999999, "quote_volume": 42604.276256, "trades": 851, "taker_buy_base": 1584866.4, "taker_buy_quote": 16018.386304 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01006, "high": 0.01007, "low": 0.0099, "close": 0.00992, "volume": 5912188.6, "close_time": 1771502399999, "quote_volume": 59018.134743, "trades": 1099, "taker_buy_base": 2637936.5, "taker_buy_quote": 26346.396535 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00993, "high": 0.00995, "low": 0.00971, "close": 0.00977, "volume": 6520249.6, "close_time": 1771516799999, "quote_volume": 64100.611256, "trades": 1573, "taker_buy_base": 3292596.7, "taker_buy_quote": 32401.983652 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00977, "high": 0.00991, "low": 0.00971, "close": 0.00987, "volume": 5213025.9, "close_time": 1771531199999, "quote_volume": 51183.49179, "trades": 1092, "taker_buy_base": 2793512.4, "taker_buy_quote": 27420.426301 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00986, "high": 0.00992, "low": 0.00982, "close": 0.0099, "volume": 2421264.2, "close_time": 1771545599999, "quote_volume": 23871.978377, "trades": 591, "taker_buy_base": 1186036.7, "taker_buy_quote": 11698.212128 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0099, "high": 0.01006, "low": 0.00987, "close": 0.01002, "volume": 6351016.0, "close_time": 1771559999999, "quote_volume": 63342.490693, "trades": 817, "taker_buy_base": 2728212.3, "taker_buy_quote": 27194.356924 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01001, "high": 0.01006, "low": 0.00991, "close": 0.01, "volume": 2196641.8, "close_time": 1771574399999, "quote_volume": 21958.431579, "trades": 711, "taker_buy_base": 715950.6, "taker_buy_quote": 7150.965927 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01, "high": 0.01012, "low": 0.00994, "close": 0.00997, "volume": 3215476.1, "close_time": 1771588799999, "quote_volume": 32233.718491, "trades": 724, "taker_buy_base": 1287430.4, "taker_buy_quote": 12919.010941 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.00996, "high": 0.01004, "low": 0.00963, "close": 0.01002, "volume": 11368528.1, "close_time": 1771603199999, "quote_volume": 112042.918094, "trades": 1854, "taker_buy_base": 5581295.2, "taker_buy_quote": 55036.082492 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01002, "high": 0.01011, "low": 0.0099, "close": 0.00997, "volume": 9074503.4, "close_time": 1771617599999, "quote_volume": 90928.568057, "trades": 1224, "taker_buy_base": 4156657.8, "taker_buy_quote": 41682.731002 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.00997, "high": 0.01007, "low": 0.00994, "close": 0.01001, "volume": 2129063.6, "close_time": 1771631999999, "quote_volume": 21299.050714, "trades": 373, "taker_buy_base": 748398.7, "taker_buy_quote": 7491.535173 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01005, "high": 0.01028, "low": 0.01, "close": 0.01022, "volume": 13189868.2, "close_time": 1771646399999, "quote_volume": 134282.55243, "trades": 1042, "taker_buy_base": 7064684.2, "taker_buy_quote": 72009.212366 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01022, "high": 0.01032, "low": 0.01016, "close": 0.01026, "volume": 7083842.9, "close_time": 1771660799999, "quote_volume": 72558.075305, "trades": 697, "taker_buy_base": 3386480.1, "taker_buy_quote": 34696.413417 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01027, "high": 0.01034, "low": 0.01016, "close": 0.01017, "volume": 7623814.8, "close_time": 1771675199999, "quote_volume": 78153.477207, "trades": 829, "taker_buy_base": 3503997.5, "taker_buy_quote": 35951.038513 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01018, "high": 0.01025, "low": 0.01011, "close": 0.01015, "volume": 4130267.5, "close_time": 1771689599999, "quote_volume": 42029.309747, "trades": 536, "taker_buy_base": 2052444.9, "taker_buy_quote": 20901.998845 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01014, "high": 0.01014, "low": 0.00994, "close": 0.00995, "volume": 5343827.9, "close_time": 1771703999999, "quote_volume": 53453.078668, "trades": 577, "taker_buy_base": 1174486.2, "taker_buy_quote": 11777.738356 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00996, "high": 0.00997, "low": 0.00982, "close": 0.00983, "volume": 3964018.6, "close_time": 1771718399999, "quote_volume": 39298.502983, "trades": 493, "taker_buy_base": 1554888.8, "taker_buy_quote": 15428.083922 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00983, "high": 0.00993, "low": 0.00968, "close": 0.00977, "volume": 7305417.5, "close_time": 1771732799999, "quote_volume": 71617.100203, "trades": 664, "taker_buy_base": 3875706.4, "taker_buy_quote": 38062.338582 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00978, "high": 0.00984, "low": 0.00972, "close": 0.00983, "volume": 3851906.3, "close_time": 1771747199999, "quote_volume": 37665.035691, "trades": 396, "taker_buy_base": 2158560.7, "taker_buy_quote": 21113.111244 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00983, "high": 0.01004, "low": 0.00976, "close": 0.00984, "volume": 6309188.9, "close_time": 1771761599999, "quote_volume": 62277.403613, "trades": 606, "taker_buy_base": 3290877.0, "taker_buy_quote": 32525.569319 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00984, "high": 0.00984, "low": 0.00964, "close": 0.00972, "volume": 2916360.5, "close_time": 1771775999999, "quote_volume": 28332.484896, "trades": 454, "taker_buy_base": 1154256.0, "taker_buy_quote": 11202.635089 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00971, "high": 0.00978, "low": 0.00961, "close": 0.00972, "volume": 8157409.5, "close_time": 1771790399999, "quote_volume": 79152.762362, "trades": 730, "taker_buy_base": 5724978.3, "taker_buy_quote": 55593.42012 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00972, "high": 0.00976, "low": 0.00962, "close": 0.00967, "volume": 5031376.8, "close_time": 1771804799999, "quote_volume": 48774.454262, "trades": 583, "taker_buy_base": 2497788.5, "taker_buy_quote": 24232.905054 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00968, "high": 0.00968, "low": 0.00905, "close": 0.00927, "volume": 16985321.7, "close_time": 1771819199999, "quote_volume": 158018.06838, "trades": 2519, "taker_buy_base": 7272247.1, "taker_buy_quote": 67631.434406 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00927, "high": 0.0095, "low": 0.00923, "close": 0.00946, "volume": 4248007.5, "close_time": 1771833599999, "quote_volume": 39920.265692, "trades": 558, "taker_buy_base": 2304310.3, "taker_buy_quote": 21626.577047 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00943, "high": 0.00946, "low": 0.00934, "close": 0.00939, "volume": 3198693.1, "close_time": 1771847999999, "quote_volume": 30106.406298, "trades": 768, "taker_buy_base": 1173434.7, "taker_buy_quote": 11040.93268 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00939, "high": 0.00951, "low": 0.0093, "close": 0.00932, "volume": 4955558.6, "close_time": 1771862399999, "quote_volume": 46488.116257, "trades": 997, "taker_buy_base": 2237668.7, "taker_buy_quote": 21001.183346 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00931, "high": 0.00936, "low": 0.00913, "close": 0.00917, "volume": 5816300.0, "close_time": 1771876799999, "quote_volume": 53795.576104, "trades": 1162, "taker_buy_base": 2902436.6, "taker_buy_quote": 26894.472314 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00916, "high": 0.00929, "low": 0.00912, "close": 0.00924, "volume": 4506158.3, "close_time": 1771891199999, "quote_volume": 41418.9096, "trades": 811, "taker_buy_base": 3061815.4, "taker_buy_quote": 28128.589594 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00925, "high": 0.00939, "low": 0.00916, "close": 0.00922, "volume": 3811834.6, "close_time": 1771905599999, "quote_volume": 35330.063765, "trades": 960, "taker_buy_base": 1434603.4, "taker_buy_quote": 13314.659538 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00923, "high": 0.00925, "low": 0.00908, "close": 0.00912, "volume": 5144882.7, "close_time": 1771919999999, "quote_volume": 47081.210281, "trades": 839, "taker_buy_base": 1514878.9, "taker_buy_quote": 13854.294665 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00912, "high": 0.0092, "low": 0.00906, "close": 0.00909, "volume": 5766515.0, "close_time": 1771934399999, "quote_volume": 52647.471891, "trades": 627, "taker_buy_base": 2382784.0, "taker_buy_quote": 21796.132361 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00909, "high": 0.00925, "low": 0.00899, "close": 0.00915, "volume": 7440494.6, "close_time": 1771948799999, "quote_volume": 67848.253684, "trades": 931, "taker_buy_base": 3297244.4, "taker_buy_quote": 30046.845708 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00916, "high": 0.00923, "low": 0.00907, "close": 0.00912, "volume": 7116518.8, "close_time": 1771963199999, "quote_volume": 65011.041475, "trades": 1248, "taker_buy_base": 4319995.3, "taker_buy_quote": 39486.178044 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00913, "high": 0.00928, "low": 0.00908, "close": 0.00913, "volume": 7770773.2, "close_time": 1771977599999, "quote_volume": 71202.564667, "trades": 1670, "taker_buy_base": 4475830.1, "taker_buy_quote": 40991.796844 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00914, "high": 0.00945, "low": 0.00912, "close": 0.00925, "volume": 5799916.0, "close_time": 1771991999999, "quote_volume": 54030.314088, "trades": 1375, "taker_buy_base": 2105357.1, "taker_buy_quote": 19666.741957 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00925, "high": 0.00936, "low": 0.00919, "close": 0.00935, "volume": 4339856.2, "close_time": 1772006399999, "quote_volume": 40263.953173, "trades": 590, "taker_buy_base": 2581076.3, "taker_buy_quote": 23956.95677 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00935, "high": 0.0095, "low": 0.00931, "close": 0.00948, "volume": 3104438.2, "close_time": 1772020799999, "quote_volume": 29161.396978, "trades": 446, "taker_buy_base": 1765326.5, "taker_buy_quote": 16596.263625 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00947, "high": 0.00978, "low": 0.00943, "close": 0.00973, "volume": 13430805.0, "close_time": 1772035199999, "quote_volume": 129292.377349, "trades": 1051, "taker_buy_base": 5996092.8, "taker_buy_quote": 57685.427118 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00974, "high": 0.00989, "low": 0.00974, "close": 0.00987, "volume": 9081359.7, "close_time": 1772049599999, "quote_volume": 89203.71738, "trades": 1151, "taker_buy_base": 3702124.1, "taker_buy_quote": 36386.548062 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00988, "high": 0.01002, "low": 0.00967, "close": 0.00976, "volume": 11641248.7, "close_time": 1772063999999, "quote_volume": 115026.642803, "trades": 1543, "taker_buy_base": 5986967.9, "taker_buy_quote": 59232.056617 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00977, "high": 0.00983, "low": 0.00965, "close": 0.00975, "volume": 4904940.7, "close_time": 1772078399999, "quote_volume": 47836.734472, "trades": 888, "taker_buy_base": 2066438.1, "taker_buy_quote": 20165.511029 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00974, "high": 0.00981, "low": 0.00965, "close": 0.00969, "volume": 3058180.6, "close_time": 1772092799999, "quote_volume": 29678.94944, "trades": 579, "taker_buy_base": 1664716.8, "taker_buy_quote": 16150.097536 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0097, "high": 0.0098, "low": 0.00961, "close": 0.00969, "volume": 6538126.7, "close_time": 1772107199999, "quote_volume": 63449.162897, "trades": 770, "taker_buy_base": 3147273.3, "taker_buy_quote": 30550.449318 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0097, "high": 0.00982, "low": 0.00944, "close": 0.00957, "volume": 18897772.0, "close_time": 1772121599999, "quote_volume": 182260.308399, "trades": 2022, "taker_buy_base": 10526350.6, "taker_buy_quote": 101687.12634 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00957, "high": 0.00962, "low": 0.00929, "close": 0.00956, "volume": 15290057.6, "close_time": 1772135999999, "quote_volume": 144100.407377, "trades": 1406, "taker_buy_base": 8799352.9, "taker_buy_quote": 82883.959557 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00954, "high": 0.00957, "low": 0.00944, "close": 0.00949, "volume": 2230310.1, "close_time": 1772150399999, "quote_volume": 21183.772211, "trades": 361, "taker_buy_base": 1064401.7, "taker_buy_quote": 10107.797296 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0095, "high": 0.00955, "low": 0.00942, "close": 0.00953, "volume": 3930718.5, "close_time": 1772164799999, "quote_volume": 37273.111576, "trades": 626, "taker_buy_base": 1720118.7, "taker_buy_quote": 16301.823576 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00953, "high": 0.00967, "low": 0.00953, "close": 0.00964, "volume": 3133309.7, "close_time": 1772179199999, "quote_volume": 30122.653202, "trades": 487, "taker_buy_base": 1417289.6, "taker_buy_quote": 13621.217077 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00966, "high": 0.00969, "low": 0.00941, "close": 0.00947, "volume": 5402332.3, "close_time": 1772193599999, "quote_volume": 51711.344007, "trades": 860, "taker_buy_base": 2542691.1, "taker_buy_quote": 24373.855458 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00947, "high": 0.00961, "low": 0.00946, "close": 0.00952, "volume": 8409602.9, "close_time": 1772207999999, "quote_volume": 80126.26176, "trades": 1081, "taker_buy_base": 3416021.7, "taker_buy_quote": 32569.163291 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00953, "high": 0.01068, "low": 0.00942, "close": 0.00973, "volume": 114478934.2, "close_time": 1772222399999, "quote_volume": 1153189.048046, "trades": 15661, "taker_buy_base": 62073288.0, "taker_buy_quote": 624830.011106 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00972, "high": 0.00976, "low": 0.00944, "close": 0.00962, "volume": 25191733.3, "close_time": 1772236799999, "quote_volume": 241772.658753, "trades": 2277, "taker_buy_base": 11154267.2, "taker_buy_quote": 107092.738897 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00962, "high": 0.00978, "low": 0.00955, "close": 0.00963, "volume": 11463416.6, "close_time": 1772251199999, "quote_volume": 110881.646215, "trades": 1048, "taker_buy_base": 5816236.4, "taker_buy_quote": 56280.151601 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00963, "high": 0.00964, "low": 0.00889, "close": 0.00902, "volume": 24825375.1, "close_time": 1772265599999, "quote_volume": 228509.153402, "trades": 2592, "taker_buy_base": 9751385.2, "taker_buy_quote": 89548.112102 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00902, "high": 0.00902, "low": 0.00877, "close": 0.00887, "volume": 9778472.0, "close_time": 1772279999999, "quote_volume": 86739.463285, "trades": 1231, "taker_buy_base": 5144419.6, "taker_buy_quote": 45626.013736 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00887, "high": 0.00912, "low": 0.00883, "close": 0.00904, "volume": 6914341.9, "close_time": 1772294399999, "quote_volume": 62148.333739, "trades": 1123, "taker_buy_base": 2742139.6, "taker_buy_quote": 24659.49828 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00904, "high": 0.00932, "low": 0.00897, "close": 0.00929, "volume": 9770979.5, "close_time": 1772308799999, "quote_volume": 89004.623947, "trades": 1512, "taker_buy_base": 4556412.1, "taker_buy_quote": 41559.932818 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.00929, "high": 0.00968, "low": 0.00928, "close": 0.00968, "volume": 11981189.9, "close_time": 1772323199999, "quote_volume": 113175.105606, "trades": 1619, "taker_buy_base": 6685356.6, "taker_buy_quote": 63207.612246 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00969, "high": 0.00994, "low": 0.00948, "close": 0.00974, "volume": 12782781.1, "close_time": 1772337599999, "quote_volume": 123945.898448, "trades": 1605, "taker_buy_base": 5343952.3, "taker_buy_quote": 51743.970645 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00975, "high": 0.00979, "low": 0.00961, "close": 0.00967, "volume": 6661008.7, "close_time": 1772351999999, "quote_volume": 64579.982911, "trades": 880, "taker_buy_base": 2826281.8, "taker_buy_quote": 27428.046173 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00968, "high": 0.00968, "low": 0.00946, "close": 0.00956, "volume": 4521280.7, "close_time": 1772366399999, "quote_volume": 43173.256949, "trades": 758, "taker_buy_base": 2401257.2, "taker_buy_quote": 22939.934904 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00955, "high": 0.00959, "low": 0.00933, "close": 0.00942, "volume": 9952999.4, "close_time": 1772380799999, "quote_volume": 94154.50389, "trades": 1381, "taker_buy_base": 5500628.1, "taker_buy_quote": 52052.230816 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00943, "high": 0.00947, "low": 0.00914, "close": 0.00914, "volume": 7196035.0, "close_time": 1772395199999, "quote_volume": 66667.273235, "trades": 1038, "taker_buy_base": 3977010.2, "taker_buy_quote": 36803.452985 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00914, "high": 0.00929, "low": 0.00902, "close": 0.00915, "volume": 24000122.7, "close_time": 1772409599999, "quote_volume": 219137.391508, "trades": 1932, "taker_buy_base": 12201082.8, "taker_buy_quote": 111448.716108 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00916, "high": 0.00933, "low": 0.00914, "close": 0.00928, "volume": 11272593.0, "close_time": 1772423999999, "quote_volume": 103861.998577, "trades": 1098, "taker_buy_base": 3444620.0, "taker_buy_quote": 31747.636832 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00928, "high": 0.00928, "low": 0.00907, "close": 0.00914, "volume": 7979415.3, "close_time": 1772438399999, "quote_volume": 73132.377734, "trades": 808, "taker_buy_base": 3234769.1, "taker_buy_quote": 29692.665716 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00914, "high": 0.00929, "low": 0.00906, "close": 0.00926, "volume": 9055294.6, "close_time": 1772452799999, "quote_volume": 83040.23734, "trades": 874, "taker_buy_base": 3958895.7, "taker_buy_quote": 36372.315546 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00927, "high": 0.00968, "low": 0.00919, "close": 0.00964, "volume": 11355626.7, "close_time": 1772467199999, "quote_volume": 107624.087887, "trades": 1182, "taker_buy_base": 4102724.2, "taker_buy_quote": 38839.661489 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00965, "high": 0.00978, "low": 0.0095, "close": 0.0096, "volume": 11676063.7, "close_time": 1772481599999, "quote_volume": 112482.521957, "trades": 1110, "taker_buy_base": 4417786.2, "taker_buy_quote": 42581.41062 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0096, "high": 0.00965, "low": 0.00941, "close": 0.00946, "volume": 8886215.5, "close_time": 1772495999999, "quote_volume": 84422.763848, "trades": 899, "taker_buy_base": 3965940.5, "taker_buy_quote": 37581.012751 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00946, "high": 0.00952, "low": 0.00935, "close": 0.00947, "volume": 6564200.1, "close_time": 1772510399999, "quote_volume": 62020.010882, "trades": 819, "taker_buy_base": 3911851.9, "taker_buy_quote": 36988.231537 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00947, "high": 0.00955, "low": 0.00943, "close": 0.0095, "volume": 5173269.2, "close_time": 1772524799999, "quote_volume": 49026.118354, "trades": 582, "taker_buy_base": 3493771.1, "taker_buy_quote": 33096.928363 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0095, "high": 0.0095, "low": 0.00922, "close": 0.00932, "volume": 10815308.7, "close_time": 1772539199999, "quote_volume": 100679.980891, "trades": 936, "taker_buy_base": 4065701.3, "taker_buy_quote": 37855.589125 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00932, "high": 0.00946, "low": 0.0092, "close": 0.00936, "volume": 10861982.4, "close_time": 1772553599999, "quote_volume": 101228.96322, "trades": 1505, "taker_buy_base": 4823581.9, "taker_buy_quote": 45091.653531 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00936, "high": 0.00955, "low": 0.0093, "close": 0.00945, "volume": 11913196.2, "close_time": 1772567999999, "quote_volume": 112585.817452, "trades": 1654, "taker_buy_base": 5858918.5, "taker_buy_quote": 55392.800411 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00945, "high": 0.00951, "low": 0.0093, "close": 0.0094, "volume": 5715672.3, "close_time": 1772582399999, "quote_volume": 53800.485944, "trades": 846, "taker_buy_base": 2338786.6, "taker_buy_quote": 22028.616222 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0094, "high": 0.00951, "low": 0.00935, "close": 0.00947, "volume": 9021831.5, "close_time": 1772596799999, "quote_volume": 84896.348002, "trades": 1100, "taker_buy_base": 5062535.4, "taker_buy_quote": 47677.000735 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00946, "high": 0.00959, "low": 0.00939, "close": 0.00956, "volume": 3575335.8, "close_time": 1772611199999, "quote_volume": 33911.380182, "trades": 577, "taker_buy_base": 1779853.3, "taker_buy_quote": 16879.879103 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00956, "high": 0.00986, "low": 0.00952, "close": 0.00969, "volume": 10805736.3, "close_time": 1772625599999, "quote_volume": 104871.440978, "trades": 1229, "taker_buy_base": 5710142.1, "taker_buy_quote": 55455.087283 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00969, "high": 0.00993, "low": 0.00959, "close": 0.00993, "volume": 9999730.6, "close_time": 1772639999999, "quote_volume": 97745.199809, "trades": 1452, "taker_buy_base": 5421862.3, "taker_buy_quote": 52902.058162 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00992, "high": 0.00995, "low": 0.00977, "close": 0.00987, "volume": 8986962.9, "close_time": 1772654399999, "quote_volume": 88586.465419, "trades": 1234, "taker_buy_base": 4460709.4, "taker_buy_quote": 43994.523377 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00987, "high": 0.00989, "low": 0.00964, "close": 0.00976, "volume": 7958619.4, "close_time": 1772668799999, "quote_volume": 77916.291269, "trades": 731, "taker_buy_base": 4668505.5, "taker_buy_quote": 45784.976871 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00976, "high": 0.0098, "low": 0.00967, "close": 0.00973, "volume": 5231644.2, "close_time": 1772683199999, "quote_volume": 50901.845836, "trades": 816, "taker_buy_base": 2666508.5, "taker_buy_quote": 25963.188659 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00973, "high": 0.0098, "low": 0.00965, "close": 0.0097, "volume": 6930630.7, "close_time": 1772697599999, "quote_volume": 67320.971096, "trades": 684, "taker_buy_base": 3923618.1, "taker_buy_quote": 38104.061675 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.00971, "high": 0.00986, "low": 0.00967, "close": 0.00976, "volume": 4470427.4, "close_time": 1772711999999, "quote_volume": 43733.039783, "trades": 586, "taker_buy_base": 1868170.7, "taker_buy_quote": 18243.590559 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00977, "high": 0.00985, "low": 0.00969, "close": 0.00972, "volume": 5274210.6, "close_time": 1772726399999, "quote_volume": 51468.830716, "trades": 977, "taker_buy_base": 1849915.8, "taker_buy_quote": 18076.497619 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.00971, "high": 0.00979, "low": 0.00949, "close": 0.00972, "volume": 6089447.3, "close_time": 1772740799999, "quote_volume": 58657.253536, "trades": 1206, "taker_buy_base": 2877572.9, "taker_buy_quote": 27746.256153 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00971, "high": 0.00984, "low": 0.00966, "close": 0.0097, "volume": 4852644.8, "close_time": 1772755199999, "quote_volume": 47250.218945, "trades": 595, "taker_buy_base": 1430560.8, "taker_buy_quote": 13928.789352 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0097, "high": 0.00982, "low": 0.00967, "close": 0.00981, "volume": 3169130.1, "close_time": 1772769599999, "quote_volume": 30864.123176, "trades": 635, "taker_buy_base": 1538819.9, "taker_buy_quote": 15000.075651 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0098, "high": 0.00983, "low": 0.0096, "close": 0.00971, "volume": 4868939.9, "close_time": 1772783999999, "quote_volume": 47180.07095, "trades": 638, "taker_buy_base": 2307660.5, "taker_buy_quote": 22348.613432 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.00971, "high": 0.00971, "low": 0.0095, "close": 0.00951, "volume": 6839047.2, "close_time": 1772798399999, "quote_volume": 65537.509968, "trades": 576, "taker_buy_base": 3563587.2, "taker_buy_quote": 34135.549124 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.00951, "high": 0.00961, "low": 0.00927, "close": 0.00931, "volume": 13312680.5, "close_time": 1772812799999, "quote_volume": 125644.761605, "trades": 1756, "taker_buy_base": 6425907.8, "taker_buy_quote": 60633.332142 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.00928, "high": 0.00938, "low": 0.00922, "close": 0.00932, "volume": 5182682.7, "close_time": 1772827199999, "quote_volume": 48236.062647, "trades": 834, "taker_buy_base": 3552175.1, "taker_buy_quote": 33070.58486 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.00931, "high": 0.0094, "low": 0.0093, "close": 0.00937, "volume": 1516899.7, "close_time": 1772841599999, "quote_volume": 14202.151044, "trades": 330, "taker_buy_base": 737815.7, "taker_buy_quote": 6907.285302 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00937, "high": 0.00939, "low": 0.00931, "close": 0.00933, "volume": 1711251.5, "close_time": 1772855999999, "quote_volume": 15989.114934, "trades": 227, "taker_buy_base": 600984.6, "taker_buy_quote": 5612.169811 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00932, "high": 0.00939, "low": 0.00907, "close": 0.00917, "volume": 4900101.8, "close_time": 1772870399999, "quote_volume": 45251.671336, "trades": 800, "taker_buy_base": 1374754.9, "taker_buy_quote": 12715.881843 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.00917, "high": 0.00931, "low": 0.00916, "close": 0.00926, "volume": 2780283.2, "close_time": 1772884799999, "quote_volume": 25680.872356, "trades": 365, "taker_buy_base": 1419461.9, "taker_buy_quote": 13106.959075 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00925, "high": 0.00925, "low": 0.00907, "close": 0.00909, "volume": 4718819.4, "close_time": 1772899199999, "quote_volume": 43258.918226, "trades": 751, "taker_buy_base": 2725609.7, "taker_buy_quote": 25008.694765 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.00909, "high": 0.0092, "low": 0.00906, "close": 0.00909, "volume": 4881263.5, "close_time": 1772913599999, "quote_volume": 44541.047054, "trades": 687, "taker_buy_base": 2761703.8, "taker_buy_quote": 25216.989108 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00909, "high": 0.00915, "low": 0.00905, "close": 0.00911, "volume": 3492614.2, "close_time": 1772927999999, "quote_volume": 31779.21834, "trades": 399, "taker_buy_base": 2173515.4, "taker_buy_quote": 19784.267312 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00912, "high": 0.00915, "low": 0.009, "close": 0.00905, "volume": 3438771.8, "close_time": 1772942399999, "quote_volume": 31173.715045, "trades": 585, "taker_buy_base": 2251388.9, "taker_buy_quote": 20405.711493 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00905, "high": 0.00918, "low": 0.009, "close": 0.00915, "volume": 2618159.2, "close_time": 1772956799999, "quote_volume": 23765.554846, "trades": 309, "taker_buy_base": 1647599.2, "taker_buy_quote": 14978.812082 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00915, "high": 0.00927, "low": 0.0091, "close": 0.00924, "volume": 3973467.9, "close_time": 1772971199999, "quote_volume": 36509.042536, "trades": 462, "taker_buy_base": 2271761.8, "taker_buy_quote": 20872.016814 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.00924, "high": 0.00926, "low": 0.00913, "close": 0.00918, "volume": 2690688.1, "close_time": 1772985599999, "quote_volume": 24721.409547, "trades": 547, "taker_buy_base": 1244037.7, "taker_buy_quote": 11432.178874 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.00918, "high": 0.00934, "low": 0.0091, "close": 0.00931, "volume": 3804125.9, "close_time": 1772999999999, "quote_volume": 35130.92861, "trades": 628, "taker_buy_base": 1774500.0, "taker_buy_quote": 16368.164379 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.00932, "high": 0.00935, "low": 0.00908, "close": 0.00911, "volume": 6364821.5, "close_time": 1773014399999, "quote_volume": 58535.128079, "trades": 993, "taker_buy_base": 2155745.7, "taker_buy_quote": 19839.724373 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00911, "high": 0.00939, "low": 0.0091, "close": 0.00925, "volume": 4736674.2, "close_time": 1773028799999, "quote_volume": 43694.364329, "trades": 945, "taker_buy_base": 2519471.1, "taker_buy_quote": 23259.98563 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.00926, "high": 0.00939, "low": 0.00922, "close": 0.00931, "volume": 4725318.0, "close_time": 1773043199999, "quote_volume": 43953.059769, "trades": 673, "taker_buy_base": 3037054.3, "taker_buy_quote": 28250.83529 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00931, "high": 0.00939, "low": 0.00917, "close": 0.00926, "volume": 4275859.6, "close_time": 1773057599999, "quote_volume": 39608.566449, "trades": 567, "taker_buy_base": 1956601.8, "taker_buy_quote": 18108.375817 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00926, "high": 0.00938, "low": 0.00926, "close": 0.00935, "volume": 7599003.8, "close_time": 1773071999999, "quote_volume": 70794.326237, "trades": 1020, "taker_buy_base": 3214219.4, "taker_buy_quote": 29954.872972 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.00935, "high": 0.00944, "low": 0.00926, "close": 0.00933, "volume": 4874464.4, "close_time": 1773086399999, "quote_volume": 45484.20738, "trades": 939, "taker_buy_base": 2391281.8, "taker_buy_quote": 22305.505935 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.00933, "high": 0.00936, "low": 0.00921, "close": 0.00924, "volume": 1314440.1, "close_time": 1773100799999, "quote_volume": 12217.789264, "trades": 307, "taker_buy_base": 485011.4, "taker_buy_quote": 4511.133941 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00925, "high": 0.0094, "low": 0.00922, "close": 0.00927, "volume": 5097229.0, "close_time": 1773115199999, "quote_volume": 47434.747757, "trades": 785, "taker_buy_base": 1655339.5, "taker_buy_quote": 15416.655254 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.00927, "high": 0.00934, "low": 0.00923, "close": 0.00933, "volume": 3298921.9, "close_time": 1773129599999, "quote_volume": 30641.683837, "trades": 502, "taker_buy_base": 1818465.3, "taker_buy_quote": 16897.755949 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.00932, "high": 0.00954, "low": 0.00928, "close": 0.00945, "volume": 9739983.7, "close_time": 1773143999999, "quote_volume": 91537.043807, "trades": 984, "taker_buy_base": 5215100.9, "taker_buy_quote": 49017.375612 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00944, "high": 0.00976, "low": 0.00932, "close": 0.00963, "volume": 29935725.7, "close_time": 1773158399999, "quote_volume": 286970.883623, "trades": 3390, "taker_buy_base": 17333040.4, "taker_buy_quote": 166205.418716 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.00963, "high": 0.01156, "low": 0.00959, "close": 0.0103, "volume": 291692332.4, "close_time": 1773172799999, "quote_volume": 3100217.158888, "trades": 30580, "taker_buy_base": 147167243.4, "taker_buy_quote": 1561966.539497 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0103, "high": 0.01194, "low": 0.01027, "close": 0.01094, "volume": 347167616.0, "close_time": 1773187199999, "quote_volume": 3855880.919342, "trades": 40947, "taker_buy_base": 182493457.4, "taker_buy_quote": 2025836.358415 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01094, "high": 0.01175, "low": 0.0108, "close": 0.01121, "volume": 176298473.1, "close_time": 1773201599999, "quote_volume": 1978280.9236, "trades": 20924, "taker_buy_base": 84560531.2, "taker_buy_quote": 950124.544153 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01122, "high": 0.01315, "low": 0.01096, "close": 0.01255, "volume": 214852520.5, "close_time": 1773215999999, "quote_volume": 2580984.897149, "trades": 27496, "taker_buy_base": 113199492.9, "taker_buy_quote": 1359072.641365 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01255, "high": 0.01593, "low": 0.01241, "close": 0.01456, "volume": 645258127.2, "close_time": 1773230399999, "quote_volume": 9218371.055447, "trades": 84617, "taker_buy_base": 325188153.5, "taker_buy_quote": 4647188.519025 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01455, "high": 0.01455, "low": 0.01205, "close": 0.01222, "volume": 304348860.3, "close_time": 1773244799999, "quote_volume": 4002021.775191, "trades": 50540, "taker_buy_base": 146888060.0, "taker_buy_quote": 1938397.206373 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01221, "high": 0.0127, "low": 0.01154, "close": 0.01168, "volume": 172540686.5, "close_time": 1773259199999, "quote_volume": 2099424.701726, "trades": 20605, "taker_buy_base": 86998684.1, "taker_buy_quote": 1059556.349624 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.01169, "high": 0.01282, "low": 0.01155, "close": 0.01197, "volume": 96989400.3, "close_time": 1773273599999, "quote_volume": 1179481.653219, "trades": 13665, "taker_buy_base": 51249783.8, "taker_buy_quote": 622951.426965 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01195, "high": 0.01199, "low": 0.01121, "close": 0.01147, "volume": 67893846.7, "close_time": 1773287999999, "quote_volume": 784210.216627, "trades": 9830, "taker_buy_base": 32675923.1, "taker_buy_quote": 377020.509087 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01147, "high": 0.01178, "low": 0.01137, "close": 0.01159, "volume": 40563647.4, "close_time": 1773302399999, "quote_volume": 468555.515202, "trades": 5405, "taker_buy_base": 21286452.5, "taker_buy_quote": 245785.505477 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0116, "high": 0.01243, "low": 0.01141, "close": 0.012, "volume": 58591012.0, "close_time": 1773316799999, "quote_volume": 696783.522828, "trades": 10293, "taker_buy_base": 31435650.3, "taker_buy_quote": 374306.16189 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.012, "high": 0.0128, "low": 0.01189, "close": 0.01193, "volume": 110099754.8, "close_time": 1773331199999, "quote_volume": 1361644.407283, "trades": 11299, "taker_buy_base": 45483822.8, "taker_buy_quote": 561882.628988 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01192, "high": 0.01196, "low": 0.01147, "close": 0.01148, "volume": 34485964.4, "close_time": 1773345599999, "quote_volume": 403064.086588, "trades": 4374, "taker_buy_base": 14890495.9, "taker_buy_quote": 174075.076463 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01149, "high": 0.01179, "low": 0.01146, "close": 0.01171, "volume": 13472741.7, "close_time": 1773359999999, "quote_volume": 156401.509753, "trades": 2326, "taker_buy_base": 7265038.8, "taker_buy_quote": 84193.328944 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01171, "high": 0.0124, "low": 0.01156, "close": 0.01203, "volume": 47493081.4, "close_time": 1773374399999, "quote_volume": 574238.604475, "trades": 5955, "taker_buy_base": 22094413.9, "taker_buy_quote": 267327.28152 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01203, "high": 0.0134, "low": 0.01192, "close": 0.01272, "volume": 126787331.6, "close_time": 1773388799999, "quote_volume": 1607689.618439, "trades": 12576, "taker_buy_base": 63788670.8, "taker_buy_quote": 809935.713123 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01273, "high": 0.0135, "low": 0.01209, "close": 0.01216, "volume": 137278721.8, "close_time": 1773403199999, "quote_volume": 1753297.405924, "trades": 16087, "taker_buy_base": 69652917.0, "taker_buy_quote": 892577.735434 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01216, "high": 0.01233, "low": 0.01196, "close": 0.01204, "volume": 53744563.2, "close_time": 1773417599999, "quote_volume": 653963.946208, "trades": 7154, "taker_buy_base": 30760605.3, "taker_buy_quote": 374547.869011 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01205, "high": 0.01211, "low": 0.01178, "close": 0.0118, "volume": 24863186.7, "close_time": 1773431999999, "quote_volume": 296564.907715, "trades": 3313, "taker_buy_base": 12697785.8, "taker_buy_quote": 151583.713143 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0118, "high": 0.01181, "low": 0.01137, "close": 0.0114, "volume": 18200458.1, "close_time": 1773446399999, "quote_volume": 211069.197384, "trades": 2665, "taker_buy_base": 8817849.6, "taker_buy_quote": 102246.526193 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01141, "high": 0.01155, "low": 0.01122, "close": 0.01143, "volume": 24379818.9, "close_time": 1773460799999, "quote_volume": 277870.965446, "trades": 2687, "taker_buy_base": 11107184.7, "taker_buy_quote": 126888.9703 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01142, "high": 0.01158, "low": 0.01132, "close": 0.01138, "volume": 23964549.3, "close_time": 1773475199999, "quote_volume": 274401.325552, "trades": 2870, "taker_buy_base": 11831768.4, "taker_buy_quote": 135540.761757 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01137, "high": 0.01139, "low": 0.01092, "close": 0.01099, "volume": 26802964.5, "close_time": 1773489599999, "quote_volume": 297801.672185, "trades": 3045, "taker_buy_base": 12429303.9, "taker_buy_quote": 137880.086271 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.011, "high": 0.01111, "low": 0.0108, "close": 0.01089, "volume": 16543505.2, "close_time": 1773503999999, "quote_volume": 181192.193853, "trades": 1908, "taker_buy_base": 8081469.5, "taker_buy_quote": 88517.224772 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01088, "high": 0.01098, "low": 0.01077, "close": 0.01082, "volume": 13294439.9, "close_time": 1773518399999, "quote_volume": 144728.75512, "trades": 1630, "taker_buy_base": 5492344.2, "taker_buy_quote": 59815.255794 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01082, "high": 0.0111, "low": 0.01077, "close": 0.01092, "volume": 12928911.5, "close_time": 1773532799999, "quote_volume": 141075.301058, "trades": 1676, "taker_buy_base": 7916509.7, "taker_buy_quote": 86444.402685 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01093, "high": 0.01118, "low": 0.01092, "close": 0.01107, "volume": 17544908.5, "close_time": 1773547199999, "quote_volume": 193685.933645, "trades": 1931, "taker_buy_base": 8542762.0, "taker_buy_quote": 94369.914539 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01107, "high": 0.0112, "low": 0.01091, "close": 0.01093, "volume": 10823637.4, "close_time": 1773561599999, "quote_volume": 119722.39704, "trades": 1388, "taker_buy_base": 5359694.1, "taker_buy_quote": 59387.082988 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01093, "high": 0.01096, "low": 0.01074, "close": 0.01087, "volume": 11602830.1, "close_time": 1773575999999, "quote_volume": 125820.930643, "trades": 1753, "taker_buy_base": 6955445.1, "taker_buy_quote": 75418.037017 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01086, "high": 0.0109, "low": 0.0106, "close": 0.01064, "volume": 13895977.1, "close_time": 1773590399999, "quote_volume": 149333.823861, "trades": 2654, "taker_buy_base": 8369806.9, "taker_buy_quote": 89969.651866 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01063, "high": 0.01076, "low": 0.01052, "close": 0.01064, "volume": 17656782.0, "close_time": 1773604799999, "quote_volume": 187886.981652, "trades": 1550, "taker_buy_base": 5374040.0, "taker_buy_quote": 57266.170287 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01063, "high": 0.01086, "low": 0.01054, "close": 0.01081, "volume": 13995954.7, "close_time": 1773619199999, "quote_volume": 149594.831751, "trades": 1494, "taker_buy_base": 8463375.7, "taker_buy_quote": 90510.94464 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01081, "high": 0.01095, "low": 0.01066, "close": 0.01091, "volume": 9292392.7, "close_time": 1773633599999, "quote_volume": 100249.606352, "trades": 1459, "taker_buy_base": 5253835.4, "taker_buy_quote": 56696.489032 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01089, "high": 0.01092, "low": 0.01073, "close": 0.01083, "volume": 9529344.6, "close_time": 1773647999999, "quote_volume": 103089.457956, "trades": 1104, "taker_buy_base": 3888094.1, "taker_buy_quote": 42075.465445 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01084, "high": 0.01092, "low": 0.01073, "close": 0.01078, "volume": 11025009.3, "close_time": 1773662399999, "quote_volume": 119469.506207, "trades": 1217, "taker_buy_base": 5251147.5, "taker_buy_quote": 56930.257606 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01079, "high": 0.01088, "low": 0.01069, "close": 0.01079, "volume": 13523832.4, "close_time": 1773676799999, "quote_volume": 145850.515229, "trades": 1723, "taker_buy_base": 6813578.9, "taker_buy_quote": 73505.128594 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01079, "high": 0.01111, "low": 0.01078, "close": 0.01098, "volume": 15842673.3, "close_time": 1773691199999, "quote_volume": 173747.324971, "trades": 1634, "taker_buy_base": 8416119.5, "taker_buy_quote": 92336.49156 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01098, "high": 0.01101, "low": 0.01082, "close": 0.01089, "volume": 12823756.5, "close_time": 1773705599999, "quote_volume": 140169.723796, "trades": 1444, "taker_buy_base": 5250957.9, "taker_buy_quote": 57416.700334 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01086, "high": 0.011, "low": 0.01076, "close": 0.01085, "volume": 11017847.7, "close_time": 1773719999999, "quote_volume": 120123.185602, "trades": 1247, "taker_buy_base": 6141444.8, "taker_buy_quote": 67076.700715 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01085, "high": 0.01087, "low": 0.01067, "close": 0.01074, "volume": 19187110.2, "close_time": 1773734399999, "quote_volume": 206822.513386, "trades": 1271, "taker_buy_base": 7474872.6, "taker_buy_quote": 80581.291849 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01075, "high": 0.0109, "low": 0.01072, "close": 0.01083, "volume": 7745720.7, "close_time": 1773748799999, "quote_volume": 83706.784538, "trades": 970, "taker_buy_base": 4137270.9, "taker_buy_quote": 44703.609831 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01083, "high": 0.01083, "low": 0.01056, "close": 0.01072, "volume": 8765164.7, "close_time": 1773763199999, "quote_volume": 93701.061323, "trades": 1054, "taker_buy_base": 4407278.3, "taker_buy_quote": 47125.400166 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.01072, "high": 0.01077, "low": 0.01063, "close": 0.01064, "volume": 6752417.1, "close_time": 1773777599999, "quote_volume": 72189.910732, "trades": 815, "taker_buy_base": 3684101.0, "taker_buy_quote": 39408.688507 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.01064, "high": 0.01074, "low": 0.01043, "close": 0.01049, "volume": 15442338.9, "close_time": 1773791999999, "quote_volume": 163439.033248, "trades": 1043, "taker_buy_base": 5281766.0, "taker_buy_quote": 55947.230812 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0105, "high": 0.01059, "low": 0.01032, "close": 0.01051, "volume": 6927550.1, "close_time": 1773806399999, "quote_volume": 72346.038881, "trades": 678, "taker_buy_base": 3660962.4, "taker_buy_quote": 38275.983229 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.01052, "high": 0.01069, "low": 0.01046, "close": 0.01068, "volume": 6663760.5, "close_time": 1773820799999, "quote_volume": 70338.397946, "trades": 793, "taker_buy_base": 3644937.3, "taker_buy_quote": 38469.481481 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.01068, "high": 0.01077, "low": 0.0102, "close": 0.01026, "volume": 20257801.3, "close_time": 1773835199999, "quote_volume": 213181.955087, "trades": 1723, "taker_buy_base": 9831267.8, "taker_buy_quote": 103707.91084 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.01024, "high": 0.01026, "low": 0.01003, "close": 0.01012, "volume": 19517022.9, "close_time": 1773849599999, "quote_volume": 198239.706601, "trades": 1626, "taker_buy_base": 10126499.6, "taker_buy_quote": 102918.646817 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01011, "high": 0.01062, "low": 0.01009, "close": 0.01026, "volume": 40585292.8, "close_time": 1773863999999, "quote_volume": 421967.468289, "trades": 3291, "taker_buy_base": 20923080.3, "taker_buy_quote": 217871.480162 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01027, "high": 0.01042, "low": 0.01012, "close": 0.01023, "volume": 15528945.4, "close_time": 1773878399999, "quote_volume": 159196.064712, "trades": 1344, "taker_buy_base": 6436038.0, "taker_buy_quote": 66086.447724 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01024, "high": 0.01027, "low": 0.01008, "close": 0.01017, "volume": 10169557.1, "close_time": 1773892799999, "quote_volume": 103484.56438, "trades": 876, "taker_buy_base": 6399988.1, "taker_buy_quote": 65161.650293 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.01017, "high": 0.01018, "low": 0.00992, "close": 0.00998, "volume": 8394436.7, "close_time": 1773907199999, "quote_volume": 84209.614018, "trades": 738, "taker_buy_base": 3064065.3, "taker_buy_quote": 30784.455857 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.00997, "high": 0.01008, "low": 0.00995, "close": 0.00996, "volume": 6451872.8, "close_time": 1773921599999, "quote_volume": 64590.744123, "trades": 517, "taker_buy_base": 3161185.7, "taker_buy_quote": 31625.223973 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.00995, "high": 0.01004, "low": 0.00985, "close": 0.00997, "volume": 11164652.9, "close_time": 1773935999999, "quote_volume": 110947.401777, "trades": 978, "taker_buy_base": 4748649.5, "taker_buy_quote": 47275.191798 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.00996, "high": 0.01007, "low": 0.00988, "close": 0.01, "volume": 6391174.9, "close_time": 1773950399999, "quote_volume": 63778.236765, "trades": 869, "taker_buy_base": 2971090.5, "taker_buy_quote": 29673.988981 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01, "high": 0.01008, "low": 0.00997, "close": 0.00998, "volume": 3462092.0, "close_time": 1773964799999, "quote_volume": 34722.887919, "trades": 477, "taker_buy_base": 1824155.3, "taker_buy_quote": 18315.923331 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00999, "high": 0.0101, "low": 0.00998, "close": 0.01006, "volume": 4222972.1, "close_time": 1773979199999, "quote_volume": 42388.699744, "trades": 524, "taker_buy_base": 1941829.7, "taker_buy_quote": 19502.227782 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01005, "high": 0.01006, "low": 0.00989, "close": 0.00997, "volume": 6638020.3, "close_time": 1773993599999, "quote_volume": 66341.641399, "trades": 636, "taker_buy_base": 3696112.8, "taker_buy_quote": 36949.327446 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.00998, "high": 0.01009, "low": 0.00992, "close": 0.01007, "volume": 5352658.2, "close_time": 1774007999999, "quote_volume": 53573.578474, "trades": 577, "taker_buy_base": 3151107.9, "taker_buy_quote": 31549.319765 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01007, "high": 0.01031, "low": 0.01005, "close": 0.0102, "volume": 20727019.6, "close_time": 1774022399999, "quote_volume": 210873.664434, "trades": 1824, "taker_buy_base": 12769680.1, "taker_buy_quote": 129921.183846 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0102, "high": 0.01198, "low": 0.01016, "close": 0.01088, "volume": 323498303.3, "close_time": 1774036799999, "quote_volume": 3594957.612456, "trades": 27750, "taker_buy_base": 172676627.5, "taker_buy_quote": 1917301.103858 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01087, "high": 0.0121, "low": 0.01056, "close": 0.01192, "volume": 96737462.0, "close_time": 1774051199999, "quote_volume": 1085892.114447, "trades": 15080, "taker_buy_base": 51800097.2, "taker_buy_quote": 582888.639094 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01192, "high": 0.01195, "low": 0.0112, "close": 0.01179, "volume": 85303067.9, "close_time": 1774065599999, "quote_volume": 979051.871678, "trades": 11869, "taker_buy_base": 42269322.7, "taker_buy_quote": 485589.449227 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01178, "high": 0.01191, "low": 0.01077, "close": 0.0108, "volume": 98614157.6, "close_time": 1774079999999, "quote_volume": 1121536.262852, "trades": 14167, "taker_buy_base": 48015152.1, "taker_buy_quote": 547730.510869 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0108, "high": 0.01126, "low": 0.01073, "close": 0.01091, "volume": 47430189.9, "close_time": 1774094399999, "quote_volume": 520658.742863, "trades": 6905, "taker_buy_base": 24834225.5, "taker_buy_quote": 272891.509439 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01091, "high": 0.01105, "low": 0.01069, "close": 0.01076, "volume": 23529518.0, "close_time": 1774108799999, "quote_volume": 255122.813608, "trades": 3187, "taker_buy_base": 12857363.3, "taker_buy_quote": 139478.146452 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01076, "high": 0.01091, "low": 0.01072, "close": 0.01077, "volume": 15148469.9, "close_time": 1774123199999, "quote_volume": 163743.663117, "trades": 2366, "taker_buy_base": 7622637.4, "taker_buy_quote": 82433.290674 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.01078, "high": 0.01078, "low": 0.01024, "close": 0.0103, "volume": 25133215.8, "close_time": 1774137599999, "quote_volume": 265105.263324, "trades": 2934, "taker_buy_base": 10545074.6, "taker_buy_quote": 111261.811376 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01031, "high": 0.01052, "low": 0.01019, "close": 0.0104, "volume": 14226144.0, "close_time": 1774151999999, "quote_volume": 148102.745291, "trades": 1559, "taker_buy_base": 7548512.9, "taker_buy_quote": 78674.217928 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.01041, "high": 0.01046, "low": 0.01025, "close": 0.01025, "volume": 11496676.0, "close_time": 1774166399999, "quote_volume": 118870.10866, "trades": 1439, "taker_buy_base": 5043190.4, "taker_buy_quote": 52160.787935 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01024, "high": 0.0103, "low": 0.01015, "close": 0.0102, "volume": 13968135.6, "close_time": 1774180799999, "quote_volume": 142809.001176, "trades": 1966, "taker_buy_base": 6308139.0, "taker_buy_quote": 64586.634233 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0102, "high": 0.01034, "low": 0.01018, "close": 0.01024, "volume": 8949934.3, "close_time": 1774195199999, "quote_volume": 91812.747445, "trades": 1375, "taker_buy_base": 5570284.4, "taker_buy_quote": 57183.404981 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01024, "high": 0.01025, "low": 0.01007, "close": 0.01008, "volume": 6703871.9, "close_time": 1774209599999, "quote_volume": 68123.341149, "trades": 1054, "taker_buy_base": 3282440.7, "taker_buy_quote": 33356.657233 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01008, "high": 0.01012, "low": 0.00988, "close": 0.0099, "volume": 12595181.9, "close_time": 1774223999999, "quote_volume": 125680.897394, "trades": 1675, "taker_buy_base": 5006155.6, "taker_buy_quote": 49963.667382 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00992, "high": 0.01008, "low": 0.00987, "close": 0.01003, "volume": 7818373.8, "close_time": 1774238399999, "quote_volume": 78103.547684, "trades": 1036, "taker_buy_base": 4218301.7, "taker_buy_quote": 42124.991305 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.01005, "high": 0.01015, "low": 0.00992, "close": 0.01, "volume": 5302358.1, "close_time": 1774252799999, "quote_volume": 53266.630408, "trades": 884, "taker_buy_base": 2817626.9, "taker_buy_quote": 28325.579799 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00999, "high": 0.01035, "low": 0.00984, "close": 0.01028, "volume": 17881524.0, "close_time": 1774267199999, "quote_volume": 181154.913801, "trades": 2097, "taker_buy_base": 8405821.5, "taker_buy_quote": 85210.28132 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01029, "high": 0.01048, "low": 0.01022, "close": 0.01024, "volume": 14436595.0, "close_time": 1774281599999, "quote_volume": 149579.192521, "trades": 1778, "taker_buy_base": 7839809.9, "taker_buy_quote": 81263.030075 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01023, "high": 0.01036, "low": 0.01022, "close": 0.01024, "volume": 6464137.7, "close_time": 1774295999999, "quote_volume": 66517.942739, "trades": 777, "taker_buy_base": 4294142.9, "taker_buy_quote": 44197.160281 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01024, "high": 0.01033, "low": 0.01015, "close": 0.01026, "volume": 5417004.0, "close_time": 1774310399999, "quote_volume": 55541.052816, "trades": 666, "taker_buy_base": 2170210.9, "taker_buy_quote": 22278.244453 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01027, "high": 0.01042, "low": 0.01017, "close": 0.01038, "volume": 3362193.7, "close_time": 1774324799999, "quote_volume": 34612.775594, "trades": 395, "taker_buy_base": 1584012.2, "taker_buy_quote": 16302.999282 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01036, "high": 0.01037, "low": 0.01022, "close": 0.01028, "volume": 4318634.1, "close_time": 1774339199999, "quote_volume": 44413.491877, "trades": 455, "taker_buy_base": 1794895.5, "taker_buy_quote": 18452.640098 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01029, "high": 0.01029, "low": 0.01, "close": 0.01005, "volume": 13435474.6, "close_time": 1774353599999, "quote_volume": 135524.417485, "trades": 1683, "taker_buy_base": 5792056.8, "taker_buy_quote": 58397.986327 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01004, "high": 0.01012, "low": 0.00993, "close": 0.01005, "volume": 10434970.0, "close_time": 1774367999999, "quote_volume": 104573.600826, "trades": 1088, "taker_buy_base": 5253634.0, "taker_buy_quote": 52658.752405 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01004, "high": 0.01006, "low": 0.00992, "close": 0.01005, "volume": 6116287.8, "close_time": 1774382399999, "quote_volume": 61164.650141, "trades": 802, "taker_buy_base": 3407719.6, "taker_buy_quote": 34082.752638 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01004, "high": 0.01019, "low": 0.01004, "close": 0.01016, "volume": 7272274.6, "close_time": 1774396799999, "quote_volume": 73564.884525, "trades": 829, "taker_buy_base": 4181453.0, "taker_buy_quote": 42320.523789 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01017, "high": 0.01024, "low": 0.01013, "close": 0.01016, "volume": 3772317.3, "close_time": 1774411199999, "quote_volume": 38406.772474, "trades": 505, "taker_buy_base": 2026135.8, "taker_buy_quote": 20638.598328 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.01015, "high": 0.01027, "low": 0.01014, "close": 0.01021, "volume": 3271177.7, "close_time": 1774425599999, "quote_volume": 33390.963153, "trades": 632, "taker_buy_base": 2303406.7, "taker_buy_quote": 23511.45806 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0102, "high": 0.01023, "low": 0.01013, "close": 0.01017, "volume": 7237169.2, "close_time": 1774439999999, "quote_volume": 73594.920539, "trades": 832, "taker_buy_base": 4153679.1, "taker_buy_quote": 42245.628059 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.01018, "high": 0.0102, "low": 0.01009, "close": 0.01015, "volume": 5281398.8, "close_time": 1774454399999, "quote_volume": 53537.84982, "trades": 506, "taker_buy_base": 2749267.6, "taker_buy_quote": 27878.679724 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01015, "high": 0.0103, "low": 0.01012, "close": 0.01014, "volume": 8995669.6, "close_time": 1774468799999, "quote_volume": 91726.121008, "trades": 946, "taker_buy_base": 4365722.2, "taker_buy_quote": 44527.207301 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01013, "high": 0.01019, "low": 0.01009, "close": 0.01013, "volume": 3855696.7, "close_time": 1774483199999, "quote_volume": 39088.335131, "trades": 359, "taker_buy_base": 2235775.3, "taker_buy_quote": 22663.04742 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01015, "high": 0.01015, "low": 0.00996, "close": 0.01005, "volume": 3897551.8, "close_time": 1774497599999, "quote_volume": 39167.005143, "trades": 431, "taker_buy_base": 2032736.2, "taker_buy_quote": 20429.344584 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01004, "high": 0.0101, "low": 0.00985, "close": 0.00988, "volume": 9654162.1, "close_time": 1774511999999, "quote_volume": 96113.416079, "trades": 733, "taker_buy_base": 4778715.8, "taker_buy_quote": 47477.427269 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00989, "high": 0.00989, "low": 0.0097, "close": 0.00973, "volume": 6682633.2, "close_time": 1774526399999, "quote_volume": 65536.713643, "trades": 981, "taker_buy_base": 3038881.9, "taker_buy_quote": 29799.294171 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00972, "high": 0.00983, "low": 0.00967, "close": 0.00974, "volume": 5410085.9, "close_time": 1774540799999, "quote_volume": 52721.811964, "trades": 762, "taker_buy_base": 2306130.1, "taker_buy_quote": 22494.053258 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.00974, "high": 0.00981, "low": 0.0096, "close": 0.00961, "volume": 4756930.5, "close_time": 1774555199999, "quote_volume": 46134.826124, "trades": 622, "taker_buy_base": 1906406.7, "taker_buy_quote": 18500.930575 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.00962, "high": 0.00992, "low": 0.0096, "close": 0.00979, "volume": 10081767.5, "close_time": 1774569599999, "quote_volume": 98596.16263, "trades": 1142, "taker_buy_base": 6193059.2, "taker_buy_quote": 60548.922473 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0098, "high": 0.00995, "low": 0.0098, "close": 0.00987, "volume": 2549790.4, "close_time": 1774583999999, "quote_volume": 25155.860313, "trades": 385, "taker_buy_base": 1086340.4, "taker_buy_quote": 10715.596452 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.00987, "high": 0.01, "low": 0.00979, "close": 0.00986, "volume": 5265496.8, "close_time": 1774598399999, "quote_volume": 52197.811092, "trades": 727, "taker_buy_base": 3356500.7, "taker_buy_quote": 33264.43363 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00986, "high": 0.00993, "low": 0.00961, "close": 0.00969, "volume": 11063888.2, "close_time": 1774612799999, "quote_volume": 107919.11822, "trades": 1527, "taker_buy_base": 5884017.8, "taker_buy_quote": 57394.527838 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.00968, "high": 0.00976, "low": 0.00945, "close": 0.00954, "volume": 33569827.4, "close_time": 1774627199999, "quote_volume": 322288.883191, "trades": 3354, "taker_buy_base": 14103271.1, "taker_buy_quote": 135430.643874 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00953, "high": 0.00957, "low": 0.00934, "close": 0.00939, "volume": 14239288.5, "close_time": 1774641599999, "quote_volume": 134410.003822, "trades": 1674, "taker_buy_base": 6474317.8, "taker_buy_quote": 61137.915339 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0094, "high": 0.00943, "low": 0.00918, "close": 0.00922, "volume": 4855124.1, "close_time": 1774655999999, "quote_volume": 45117.996493, "trades": 647, "taker_buy_base": 2070579.9, "taker_buy_quote": 19247.875191 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00922, "high": 0.00925, "low": 0.00905, "close": 0.00907, "volume": 5703080.6, "close_time": 1774670399999, "quote_volume": 52017.558995, "trades": 701, "taker_buy_base": 3229371.1, "taker_buy_quote": 29486.711421 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.00907, "high": 0.00922, "low": 0.00905, "close": 0.00918, "volume": 4442107.1, "close_time": 1774684799999, "quote_volume": 40645.706596, "trades": 521, "taker_buy_base": 2409351.4, "taker_buy_quote": 22039.343922 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.00919, "high": 0.0092, "low": 0.0091, "close": 0.00918, "volume": 4165203.3, "close_time": 1774699199999, "quote_volume": 38096.528993, "trades": 421, "taker_buy_base": 2234058.7, "taker_buy_quote": 20423.649176 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00917, "high": 0.00928, "low": 0.0091, "close": 0.00917, "volume": 9598978.0, "close_time": 1774713599999, "quote_volume": 88166.288205, "trades": 998, "taker_buy_base": 4819763.2, "taker_buy_quote": 44262.252281 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00917, "high": 0.00936, "low": 0.00917, "close": 0.00926, "volume": 6213683.1, "close_time": 1774727999999, "quote_volume": 57593.735751, "trades": 859, "taker_buy_base": 3393725.9, "taker_buy_quote": 31465.508719 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.00927, "high": 0.00933, "low": 0.0091, "close": 0.00915, "volume": 5674253.2, "close_time": 1774742399999, "quote_volume": 52152.35872, "trades": 848, "taker_buy_base": 3389431.4, "taker_buy_quote": 31128.937394 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00915, "high": 0.00916, "low": 0.00903, "close": 0.00908, "volume": 6346092.6, "close_time": 1774756799999, "quote_volume": 57666.64799, "trades": 658, "taker_buy_base": 2618864.2, "taker_buy_quote": 23798.267687 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.00909, "high": 0.0091, "low": 0.00904, "close": 0.00908, "volume": 1459496.4, "close_time": 1774771199999, "quote_volume": 13249.666371, "trades": 225, "taker_buy_base": 877857.2, "taker_buy_quote": 7968.944249 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00908, "high": 0.0091, "low": 0.00892, "close": 0.00901, "volume": 6000242.8, "close_time": 1774785599999, "quote_volume": 54040.672009, "trades": 822, "taker_buy_base": 3326967.1, "taker_buy_quote": 29953.31784 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.00901, "high": 0.00913, "low": 0.00894, "close": 0.00897, "volume": 8591646.8, "close_time": 1774799999999, "quote_volume": 77596.679932, "trades": 1033, "taker_buy_base": 4815873.8, "taker_buy_quote": 43543.623045 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.00898, "high": 0.00898, "low": 0.00884, "close": 0.00884, "volume": 7686602.1, "close_time": 1774814399999, "quote_volume": 68355.965271, "trades": 778, "taker_buy_base": 4041629.6, "taker_buy_quote": 35951.062189 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00883, "high": 0.00897, "low": 0.00868, "close": 0.00882, "volume": 26539611.0, "close_time": 1774828799999, "quote_volume": 235178.069296, "trades": 1699, "taker_buy_base": 13898234.7, "taker_buy_quote": 123220.38262 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00881, "high": 0.00907, "low": 0.00881, "close": 0.00905, "volume": 6860597.1, "close_time": 1774843199999, "quote_volume": 61604.563925, "trades": 603, "taker_buy_base": 3598206.7, "taker_buy_quote": 32221.256672 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00905, "high": 0.00919, "low": 0.00905, "close": 0.00918, "volume": 4356091.4, "close_time": 1774857599999, "quote_volume": 39709.404683, "trades": 483, "taker_buy_base": 2716085.4, "taker_buy_quote": 24752.882311 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.00918, "high": 0.00931, "low": 0.00916, "close": 0.00925, "volume": 6469585.1, "close_time": 1774871999999, "quote_volume": 59858.996659, "trades": 1023, "taker_buy_base": 3954869.9, "taker_buy_quote": 36597.181851 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.00926, "high": 0.00926, "low": 0.00912, "close": 0.00917, "volume": 4788281.8, "close_time": 1774886399999, "quote_volume": 44030.98485, "trades": 462, "taker_buy_base": 2243788.4, "taker_buy_quote": 20628.326427 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.00915, "high": 0.00915, "low": 0.00894, "close": 0.00899, "volume": 4420470.0, "close_time": 1774900799999, "quote_volume": 40010.861423, "trades": 373, "taker_buy_base": 1593288.0, "taker_buy_quote": 14406.735094 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00899, "high": 0.00915, "low": 0.00899, "close": 0.00905, "volume": 1689323.7, "close_time": 1774915199999, "quote_volume": 15325.425783, "trades": 225, "taker_buy_base": 876139.3, "taker_buy_quote": 7944.455495 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00906, "high": 0.00922, "low": 0.00903, "close": 0.00919, "volume": 4429845.5, "close_time": 1774929599999, "quote_volume": 40445.729178, "trades": 421, "taker_buy_base": 2231274.5, "taker_buy_quote": 20377.944557 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.00918, "high": 0.00936, "low": 0.00913, "close": 0.00922, "volume": 7072106.8, "close_time": 1774943999999, "quote_volume": 65389.333775, "trades": 713, "taker_buy_base": 3381654.1, "taker_buy_quote": 31293.200982 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00923, "high": 0.00924, "low": 0.00897, "close": 0.00905, "volume": 6965705.0, "close_time": 1774958399999, "quote_volume": 63154.526809, "trades": 640, "taker_buy_base": 2455689.2, "taker_buy_quote": 22236.406563 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.00908, "high": 0.00915, "low": 0.00904, "close": 0.00909, "volume": 3888319.6, "close_time": 1774972799999, "quote_volume": 35361.893906, "trades": 532, "taker_buy_base": 1928671.1, "taker_buy_quote": 17547.963401 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00909, "high": 0.00931, "low": 0.00909, "close": 0.00916, "volume": 7867226.7, "close_time": 1774987199999, "quote_volume": 72474.6809, "trades": 951, "taker_buy_base": 2808340.2, "taker_buy_quote": 25915.525548 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.00916, "high": 0.00921, "low": 0.00909, "close": 0.00915, "volume": 4354523.4, "close_time": 1775001599999, "quote_volume": 39820.931357, "trades": 663, "taker_buy_base": 2680714.2, "taker_buy_quote": 24523.354379 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00915, "high": 0.00922, "low": 0.00909, "close": 0.00914, "volume": 3738127.4, "close_time": 1775015999999, "quote_volume": 34166.123777, "trades": 792, "taker_buy_base": 1892731.8, "taker_buy_quote": 17297.831818 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.00914, "high": 0.00922, "low": 0.00908, "close": 0.00919, "volume": 4913989.4, "close_time": 1775030399999, "quote_volume": 45049.035969, "trades": 729, "taker_buy_base": 2009436.0, "taker_buy_quote": 18413.113077 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0092, "high": 0.00923, "low": 0.00915, "close": 0.00917, "volume": 4940821.6, "close_time": 1775044799999, "quote_volume": 45372.398104, "trades": 677, "taker_buy_base": 2453635.8, "taker_buy_quote": 22536.95339 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.00918, "high": 0.00927, "low": 0.00908, "close": 0.00918, "volume": 12606946.8, "close_time": 1775059199999, "quote_volume": 115541.88417, "trades": 1466, "taker_buy_base": 6057580.1, "taker_buy_quote": 55549.957453 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.00917, "high": 0.0093, "low": 0.00914, "close": 0.00924, "volume": 6686203.2, "close_time": 1775073599999, "quote_volume": 61711.110554, "trades": 863, "taker_buy_base": 3417041.0, "taker_buy_quote": 31505.561044 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00924, "high": 0.00924, "low": 0.00912, "close": 0.00914, "volume": 3066872.3, "close_time": 1775087999999, "quote_volume": 28091.200177, "trades": 470, "taker_buy_base": 1192165.1, "taker_buy_quote": 10920.493174 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00914, "high": 0.00919, "low": 0.00892, "close": 0.00894, "volume": 9697464.0, "close_time": 1775102399999, "quote_volume": 87508.452557, "trades": 1320, "taker_buy_base": 5594960.6, "taker_buy_quote": 50495.648313 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00893, "high": 0.00908, "low": 0.00892, "close": 0.00906, "volume": 4267189.4, "close_time": 1775116799999, "quote_volume": 38432.31031, "trades": 668, "taker_buy_base": 2188364.5, "taker_buy_quote": 19702.450844 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.00907, "high": 0.00912, "low": 0.00888, "close": 0.00895, "volume": 8866864.7, "close_time": 1775131199999, "quote_volume": 79465.246638, "trades": 1103, "taker_buy_base": 3272681.5, "taker_buy_quote": 29336.937995 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00896, "high": 0.00911, "low": 0.0089, "close": 0.00904, "volume": 8845623.8, "close_time": 1775145599999, "quote_volume": 79658.828035, "trades": 1862, "taker_buy_base": 4496778.7, "taker_buy_quote": 40474.173783 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00904, "high": 0.00911, "low": 0.00889, "close": 0.00891, "volume": 7868705.9, "close_time": 1775159999999, "quote_volume": 70992.370243, "trades": 973, "taker_buy_base": 2766100.3, "taker_buy_quote": 24902.828929 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.00891, "high": 0.00894, "low": 0.00878, "close": 0.00887, "volume": 4284803.4, "close_time": 1775174399999, "quote_volume": 38008.842359, "trades": 705, "taker_buy_base": 1973983.8, "taker_buy_quote": 17514.961967 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00887, "high": 0.00907, "low": 0.00884, "close": 0.00901, "volume": 6249669.6, "close_time": 1775188799999, "quote_volume": 55663.843169, "trades": 862, "taker_buy_base": 3210903.2, "taker_buy_quote": 28637.117517 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00901, "high": 0.00917, "low": 0.00898, "close": 0.0091, "volume": 9060980.7, "close_time": 1775203199999, "quote_volume": 82185.53942, "trades": 1119, "taker_buy_base": 3355112.1, "taker_buy_quote": 30469.775442 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00911, "high": 0.00934, "low": 0.00906, "close": 0.0093, "volume": 25071164.5, "close_time": 1775217599999, "quote_volume": 231863.181142, "trades": 2948, "taker_buy_base": 14382204.2, "taker_buy_quote": 132997.98981 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00929, "high": 0.0093, "low": 0.00906, "close": 0.0091, "volume": 13573729.9, "close_time": 1775231999999, "quote_volume": 124264.872025, "trades": 1532, "taker_buy_base": 6619790.9, "taker_buy_quote": 60561.576738 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0091, "high": 0.00929, "low": 0.00903, "close": 0.00922, "volume": 10979065.3, "close_time": 1775246399999, "quote_volume": 100940.87866, "trades": 1171, "taker_buy_base": 5481186.1, "taker_buy_quote": 50382.102483 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00922, "high": 0.00923, "low": 0.009, "close": 0.00905, "volume": 3968069.4, "close_time": 1775260799999, "quote_volume": 36004.976747, "trades": 529, "taker_buy_base": 2083042.4, "taker_buy_quote": 18897.030616 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00906, "high": 0.00911, "low": 0.00903, "close": 0.00904, "volume": 1808188.4, "close_time": 1775275199999, "quote_volume": 16395.958732, "trades": 293, "taker_buy_base": 816939.4, "taker_buy_quote": 7409.701473 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00904, "high": 0.00911, "low": 0.00899, "close": 0.00907, "volume": 3167940.8, "close_time": 1775289599999, "quote_volume": 28651.623971, "trades": 324, "taker_buy_base": 1731720.1, "taker_buy_quote": 15658.590427 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.00907, "high": 0.00907, "low": 0.00895, "close": 0.00901, "volume": 6704517.0, "close_time": 1775303999999, "quote_volume": 60383.646947, "trades": 563, "taker_buy_base": 1931019.8, "taker_buy_quote": 17400.357062 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.009, "high": 0.00921, "low": 0.00891, "close": 0.00901, "volume": 18789494.9, "close_time": 1775318399999, "quote_volume": 170641.368243, "trades": 1291, "taker_buy_base": 10832635.1, "taker_buy_quote": 98455.888031 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.009, "high": 0.0091, "low": 0.00898, "close": 0.00907, "volume": 4141186.6, "close_time": 1775332799999, "quote_volume": 37431.832148, "trades": 430, "taker_buy_base": 1934815.7, "taker_buy_quote": 17508.601597 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00907, "high": 0.00913, "low": 0.00904, "close": 0.00905, "volume": 2601740.9, "close_time": 1775347199999, "quote_volume": 23620.88397, "trades": 394, "taker_buy_base": 1523452.1, "taker_buy_quote": 13820.328354 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00905, "high": 0.00909, "low": 0.00902, "close": 0.00904, "volume": 1003269.5, "close_time": 1775361599999, "quote_volume": 9084.452176, "trades": 118, "taker_buy_base": 757479.3, "taker_buy_quote": 6857.768526 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.00903, "high": 0.00917, "low": 0.00886, "close": 0.00902, "volume": 25171051.0, "close_time": 1775375999999, "quote_volume": 227988.102636, "trades": 1585, "taker_buy_base": 14672067.6, "taker_buy_quote": 133114.413691 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00902, "high": 0.00914, "low": 0.00896, "close": 0.00899, "volume": 8118121.6, "close_time": 1775390399999, "quote_volume": 73456.288097, "trades": 760, "taker_buy_base": 3116026.7, "taker_buy_quote": 28211.354093 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00898, "high": 0.00936, "low": 0.00894, "close": 0.00902, "volume": 69633894.9, "close_time": 1775404799999, "quote_volume": 639270.689943, "trades": 5097, "taker_buy_base": 35832035.2, "taker_buy_quote": 329038.97822 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00902, "high": 0.00924, "low": 0.009, "close": 0.00915, "volume": 23076277.0, "close_time": 1775419199999, "quote_volume": 209848.262527, "trades": 1606, "taker_buy_base": 14135638.4, "taker_buy_quote": 128559.111699 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00916, "high": 0.00927, "low": 0.009, "close": 0.00926, "volume": 12150778.1, "close_time": 1775433599999, "quote_volume": 111278.216522, "trades": 1394, "taker_buy_base": 6580726.6, "taker_buy_quote": 60259.800128 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00926, "high": 0.00928, "low": 0.00913, "close": 0.00917, "volume": 6461445.5, "close_time": 1775447999999, "quote_volume": 59573.570726, "trades": 890, "taker_buy_base": 2733221.3, "taker_buy_quote": 25208.576945 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00916, "high": 0.00926, "low": 0.00912, "close": 0.0092, "volume": 9226583.3, "close_time": 1775462399999, "quote_volume": 84828.778525, "trades": 1041, "taker_buy_base": 3860644.3, "taker_buy_quote": 35519.219018 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0092, "high": 0.00937, "low": 0.00914, "close": 0.00931, "volume": 33082335.8, "close_time": 1775476799999, "quote_volume": 306420.544084, "trades": 2623, "taker_buy_base": 16424411.6, "taker_buy_quote": 152286.690118 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00932, "high": 0.00934, "low": 0.00917, "close": 0.00927, "volume": 22003447.5, "close_time": 1775491199999, "quote_volume": 203862.470948, "trades": 2134, "taker_buy_base": 11538364.3, "taker_buy_quote": 106962.080312 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00926, "high": 0.00927, "low": 0.00913, "close": 0.00923, "volume": 10016527.4, "close_time": 1775505599999, "quote_volume": 92113.084803, "trades": 1074, "taker_buy_base": 4652308.0, "taker_buy_quote": 42864.560332 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00923, "high": 0.00928, "low": 0.00908, "close": 0.00912, "volume": 7760614.9, "close_time": 1775519999999, "quote_volume": 71247.433495, "trades": 1075, "taker_buy_base": 4414673.3, "taker_buy_quote": 40563.890357 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00913, "high": 0.00922, "low": 0.00907, "close": 0.00916, "volume": 3416209.6, "close_time": 1775534399999, "quote_volume": 31217.583465, "trades": 779, "taker_buy_base": 1672632.8, "taker_buy_quote": 15284.744307 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.00916, "high": 0.00923, "low": 0.00903, "close": 0.00906, "volume": 10255759.2, "close_time": 1775548799999, "quote_volume": 93299.824474, "trades": 1360, "taker_buy_base": 4590046.6, "taker_buy_quote": 41869.860203 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00907, "high": 0.00926, "low": 0.00904, "close": 0.00907, "volume": 16354172.2, "close_time": 1775563199999, "quote_volume": 149537.542049, "trades": 2267, "taker_buy_base": 9268867.5, "taker_buy_quote": 84780.90755 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00906, "high": 0.00911, "low": 0.00897, "close": 0.00908, "volume": 10542126.8, "close_time": 1775577599999, "quote_volume": 95280.872966, "trades": 1573, "taker_buy_base": 4979019.9, "taker_buy_quote": 45014.426021 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00908, "high": 0.00919, "low": 0.00904, "close": 0.00917, "volume": 8250938.4, "close_time": 1775591999999, "quote_volume": 75286.008414, "trades": 1274, "taker_buy_base": 4176864.1, "taker_buy_quote": 38105.191684 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00917, "high": 0.00945, "low": 0.00914, "close": 0.00945, "volume": 24392778.2, "close_time": 1775606399999, "quote_volume": 227855.873316, "trades": 2695, "taker_buy_base": 13616042.5, "taker_buy_quote": 127097.782724 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00945, "high": 0.00954, "low": 0.00942, "close": 0.0095, "volume": 6907079.2, "close_time": 1775620799999, "quote_volume": 65501.640785, "trades": 618, "taker_buy_base": 3453708.7, "taker_buy_quote": 32761.132148 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0095, "high": 0.00974, "low": 0.00947, "close": 0.00966, "volume": 15126746.3, "close_time": 1775635199999, "quote_volume": 145514.188378, "trades": 1141, "taker_buy_base": 6498261.5, "taker_buy_quote": 62518.870565 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00966, "high": 0.00974, "low": 0.00946, "close": 0.00955, "volume": 13619837.9, "close_time": 1775649599999, "quote_volume": 130256.349689, "trades": 1408, "taker_buy_base": 4932352.1, "taker_buy_quote": 47179.686829 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00955, "high": 0.00966, "low": 0.00935, "close": 0.00948, "volume": 21081307.8, "close_time": 1775663999999, "quote_volume": 201707.843544, "trades": 1613, "taker_buy_base": 9954206.6, "taker_buy_quote": 95397.187088 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.00948, "high": 0.00983, "low": 0.00947, "close": 0.00955, "volume": 25160316.7, "close_time": 1775678399999, "quote_volume": 242449.078381, "trades": 2596, "taker_buy_base": 14309938.4, "taker_buy_quote": 138092.240708 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00956, "high": 0.00969, "low": 0.00939, "close": 0.0094, "volume": 8509187.6, "close_time": 1775692799999, "quote_volume": 81086.829822, "trades": 1032, "taker_buy_base": 3693357.0, "taker_buy_quote": 35200.575892 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00941, "high": 0.00987, "low": 0.00938, "close": 0.00982, "volume": 24067516.7, "close_time": 1775707199999, "quote_volume": 233367.402746, "trades": 2304, "taker_buy_base": 14846204.8, "taker_buy_quote": 143897.295354 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.00982, "high": 0.00986, "low": 0.00942, "close": 0.0096, "volume": 23748078.3, "close_time": 1775721599999, "quote_volume": 228611.104461, "trades": 1921, "taker_buy_base": 12229019.4, "taker_buy_quote": 117721.296847 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00959, "high": 0.00969, "low": 0.00951, "close": 0.00952, "volume": 12666642.0, "close_time": 1775735999999, "quote_volume": 121665.582249, "trades": 1631, "taker_buy_base": 6699031.6, "taker_buy_quote": 64441.472305 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00952, "high": 0.00962, "low": 0.00941, "close": 0.00957, "volume": 10657019.4, "close_time": 1775750399999, "quote_volume": 101131.591098, "trades": 1532, "taker_buy_base": 5005331.6, "taker_buy_quote": 47520.046447 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00957, "high": 0.00961, "low": 0.00948, "close": 0.00954, "volume": 6139442.0, "close_time": 1775764799999, "quote_volume": 58623.547172, "trades": 788, "taker_buy_base": 2742700.0, "taker_buy_quote": 26180.442479 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.00955, "high": 0.00958, "low": 0.00939, "close": 0.00948, "volume": 9134652.4, "close_time": 1775779199999, "quote_volume": 86565.08905, "trades": 1495, "taker_buy_base": 5645876.8, "taker_buy_quote": 53508.408219 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00948, "high": 0.00951, "low": 0.00938, "close": 0.00945, "volume": 8709263.4, "close_time": 1775793599999, "quote_volume": 82140.585049, "trades": 1492, "taker_buy_base": 3431522.8, "taker_buy_quote": 32389.165238 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00946, "high": 0.00959, "low": 0.00943, "close": 0.00943, "volume": 5321067.1, "close_time": 1775807999999, "quote_volume": 50585.335713, "trades": 1260, "taker_buy_base": 2638008.9, "taker_buy_quote": 25101.826322 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.00941, "high": 0.00941, "low": 0.00935, "close": 0.00937, "volume": 1169626.9, "close_time": 1775822399999, "quote_volume": 10967.708157, "trades": 262, "taker_buy_base": 511991.6, "taker_buy_quote": 4802.975702 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 1.028, "high": 1.08, "low": 1.0, "close": 1.014, "volume": 13009981.9, "close_time": 1712879999999, "quote_volume": 13391378.37619, "trades": 118123, "taker_buy_base": 5948704.3, "taker_buy_quote": 6136936.11033 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 1.0138, "high": 1.0469, "low": 0.6766, "close": 0.7679, "volume": 37240536.2, "close_time": 1712966399999, "quote_volume": 31837498.60632, "trades": 306155, "taker_buy_base": 18315119.0, "taker_buy_quote": 15610803.99341 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.7679, "high": 0.8162, "low": 0.5445, "close": 0.6568, "volume": 54447830.2, "close_time": 1713052799999, "quote_volume": 37790431.5776, "trades": 439577, "taker_buy_base": 27021604.8, "taker_buy_quote": 18836176.76358 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.6571, "high": 0.7526, "low": 0.621, "close": 0.7373, "volume": 25968335.0, "close_time": 1713139199999, "quote_volume": 18087548.82366, "trades": 218210, "taker_buy_base": 12893329.1, "taker_buy_quote": 8990913.85526 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.7375, "high": 0.7771, "low": 0.671, "close": 0.7006, "volume": 21034095.7, "close_time": 1713225599999, "quote_volume": 15342764.21877, "trades": 179082, "taker_buy_base": 10971873.3, "taker_buy_quote": 8026099.55501 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.7006, "high": 0.7192, "low": 0.6609, "close": 0.7086, "volume": 14187992.5, "close_time": 1713311999999, "quote_volume": 9827353.98819, "trades": 118917, "taker_buy_base": 6843215.1, "taker_buy_quote": 4743142.60126 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.7086, "high": 0.7158, "low": 0.6487, "close": 0.6741, "volume": 16829953.3, "close_time": 1713398399999, "quote_volume": 11419583.88485, "trades": 131198, "taker_buy_base": 8005147.1, "taker_buy_quote": 5429835.58414 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.6742, "high": 0.6892, "low": 0.6386, "close": 0.6787, "volume": 14234341.6, "close_time": 1713484799999, "quote_volume": 9512393.20043, "trades": 85767, "taker_buy_base": 6650120.6, "taker_buy_quote": 4448755.97502 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.6787, "high": 0.7094, "low": 0.613, "close": 0.6853, "volume": 16120179.7, "close_time": 1713571199999, "quote_volume": 10881019.38855, "trades": 100146, "taker_buy_base": 7903419.9, "taker_buy_quote": 5342317.22631 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.6856, "high": 0.771, "low": 0.6747, "close": 0.7694, "volume": 11460064.0, "close_time": 1713657599999, "quote_volume": 8366971.88404, "trades": 74823, "taker_buy_base": 5960292.5, "taker_buy_quote": 4357621.14384 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.769, "high": 0.798, "low": 0.7419, "close": 0.7616, "volume": 9774609.4, "close_time": 1713743999999, "quote_volume": 7506135.51584, "trades": 66453, "taker_buy_base": 4969023.9, "taker_buy_quote": 3820082.35688 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.7614, "high": 0.789, "low": 0.7584, "close": 0.774, "volume": 10542258.5, "close_time": 1713830399999, "quote_volume": 8171826.80083, "trades": 66488, "taker_buy_base": 5076393.0, "taker_buy_quote": 3937015.89395 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.7743, "high": 0.8038, "low": 0.7583, "close": 0.7761, "volume": 8226609.3, "close_time": 1713916799999, "quote_volume": 6412215.47179, "trades": 56819, "taker_buy_base": 3903095.5, "taker_buy_quote": 3046212.54698 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.7757, "high": 0.8697, "low": 0.7335, "close": 0.7466, "volume": 21803735.3, "close_time": 1714003199999, "quote_volume": 17595155.16911, "trades": 145937, "taker_buy_base": 10676424.9, "taker_buy_quote": 8627495.24058 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.7468, "high": 0.7715, "low": 0.7147, "close": 0.7424, "volume": 11068025.4, "close_time": 1714089599999, "quote_volume": 8207185.77196, "trades": 67223, "taker_buy_base": 5173455.7, "taker_buy_quote": 3840977.19742 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.7425, "high": 0.7449, "low": 0.7087, "close": 0.7144, "volume": 8035974.1, "close_time": 1714175999999, "quote_volume": 5831339.50619, "trades": 50413, "taker_buy_base": 3953458.6, "taker_buy_quote": 2870287.22319 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.7152, "high": 0.7376, "low": 0.6751, "close": 0.722, "volume": 7632022.2, "close_time": 1714262399999, "quote_volume": 5379242.04178, "trades": 47214, "taker_buy_base": 3702803.0, "taker_buy_quote": 2611500.56274 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.7223, "high": 0.7668, "low": 0.7131, "close": 0.7189, "volume": 7393641.1, "close_time": 1714348799999, "quote_volume": 5474568.65999, "trades": 39219, "taker_buy_base": 3701772.1, "taker_buy_quote": 2741978.33843 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.7185, "high": 0.7344, "low": 0.7, "close": 0.721, "volume": 7513354.8, "close_time": 1714435199999, "quote_volume": 5360079.52364, "trades": 47307, "taker_buy_base": 3505258.6, "taker_buy_quote": 2501549.67095 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.7215, "high": 0.7312, "low": 0.6401, "close": 0.6757, "volume": 12645656.9, "close_time": 1714521599999, "quote_volume": 8514168.67778, "trades": 73645, "taker_buy_base": 6157145.7, "taker_buy_quote": 4145472.12112 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.6758, "high": 0.7072, "low": 0.6253, "close": 0.681, "volume": 12678274.5, "close_time": 1714607999999, "quote_volume": 8432488.8684, "trades": 84259, "taker_buy_base": 6001976.3, "taker_buy_quote": 3991747.84746 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.6809, "high": 0.7189, "low": 0.6571, "close": 0.7087, "volume": 6416179.7, "close_time": 1714694399999, "quote_volume": 4418825.10986, "trades": 44692, "taker_buy_base": 3289390.3, "taker_buy_quote": 2266017.71662 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.7095, "high": 0.7474, "low": 0.6964, "close": 0.7407, "volume": 7176190.7, "close_time": 1714780799999, "quote_volume": 5210481.98718, "trades": 52425, "taker_buy_base": 3336160.5, "taker_buy_quote": 2423153.14357 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.7408, "high": 0.7543, "low": 0.7352, "close": 0.7374, "volume": 4005980.5, "close_time": 1714867199999, "quote_volume": 2979063.56368, "trades": 31417, "taker_buy_base": 1912502.0, "taker_buy_quote": 1423008.37142 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.7373, "high": 0.7757, "low": 0.7189, "close": 0.7586, "volume": 6325579.6, "close_time": 1714953599999, "quote_volume": 4737618.15067, "trades": 47706, "taker_buy_base": 2999333.5, "taker_buy_quote": 2245594.19667 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.7584, "high": 0.79, "low": 0.7274, "close": 0.7319, "volume": 8283834.1, "close_time": 1715039999999, "quote_volume": 6263103.09494, "trades": 59001, "taker_buy_base": 3831958.2, "taker_buy_quote": 2900321.86134 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.7322, "high": 0.7425, "low": 0.6895, "close": 0.6943, "volume": 8221732.6, "close_time": 1715126399999, "quote_volume": 5939512.5945, "trades": 56726, "taker_buy_base": 3487590.5, "taker_buy_quote": 2516097.09016 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.694, "high": 0.6979, "low": 0.659, "close": 0.6648, "volume": 9206737.9, "close_time": 1715212799999, "quote_volume": 6253258.78836, "trades": 70656, "taker_buy_base": 4175414.1, "taker_buy_quote": 2837730.46502 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.6647, "high": 0.676, "low": 0.6387, "close": 0.6652, "volume": 11837535.8, "close_time": 1715299199999, "quote_volume": 7764942.26094, "trades": 70820, "taker_buy_base": 5056738.0, "taker_buy_quote": 3318306.28879 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.6651, "high": 0.6754, "low": 0.6148, "close": 0.623, "volume": 12664414.8, "close_time": 1715385599999, "quote_volume": 8179981.67891, "trades": 75254, "taker_buy_base": 6118069.0, "taker_buy_quote": 3947102.3375 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.623, "high": 0.6588, "low": 0.6174, "close": 0.6358, "volume": 7359254.2, "close_time": 1715471999999, "quote_volume": 4699516.60083, "trades": 44318, "taker_buy_base": 3647105.6, "taker_buy_quote": 2331082.75014 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.6359, "high": 0.6514, "low": 0.6286, "close": 0.6343, "volume": 4200311.5, "close_time": 1715558399999, "quote_volume": 2695282.10541, "trades": 27803, "taker_buy_base": 1914010.8, "taker_buy_quote": 1228195.09358 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.6343, "high": 0.6479, "low": 0.5878, "close": 0.6192, "volume": 9243489.0, "close_time": 1715644799999, "quote_volume": 5729195.59546, "trades": 63383, "taker_buy_base": 4255669.1, "taker_buy_quote": 2639058.84713 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.6191, "high": 0.6245, "low": 0.5745, "close": 0.5828, "volume": 9624534.9, "close_time": 1715731199999, "quote_volume": 5778350.90539, "trades": 62297, "taker_buy_base": 4751951.2, "taker_buy_quote": 2850497.90957 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.5828, "high": 0.6448, "low": 0.572, "close": 0.6406, "volume": 10668418.2, "close_time": 1715817599999, "quote_volume": 6464432.48891, "trades": 64931, "taker_buy_base": 5577672.4, "taker_buy_quote": 3382900.45991 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.6407, "high": 0.6449, "low": 0.5941, "close": 0.6135, "volume": 7482951.9, "close_time": 1715903999999, "quote_volume": 4649163.79231, "trades": 47936, "taker_buy_base": 3609805.6, "taker_buy_quote": 2243611.85798 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.6136, "high": 0.6485, "low": 0.6042, "close": 0.6372, "volume": 7205114.1, "close_time": 1715990399999, "quote_volume": 4542981.3508, "trades": 43524, "taker_buy_base": 3822829.4, "taker_buy_quote": 2409592.61842 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.6371, "high": 0.649, "low": 0.6153, "close": 0.6341, "volume": 5585770.4, "close_time": 1716076799999, "quote_volume": 3545432.54501, "trades": 32986, "taker_buy_base": 2513527.8, "taker_buy_quote": 1598003.0934 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.6342, "high": 0.6429, "low": 0.5877, "close": 0.5931, "volume": 5455300.2, "close_time": 1716163199999, "quote_volume": 3325596.95583, "trades": 33671, "taker_buy_base": 2444206.4, "taker_buy_quote": 1491806.76365 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.5932, "high": 0.668, "low": 0.575, "close": 0.6595, "volume": 13968313.3, "close_time": 1716249599999, "quote_volume": 8773477.08361, "trades": 91557, "taker_buy_base": 6965555.0, "taker_buy_quote": 4367110.39966 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.6596, "high": 0.7684, "low": 0.634, "close": 0.7572, "volume": 35133147.3, "close_time": 1716335999999, "quote_volume": 25199433.40651, "trades": 229779, "taker_buy_base": 17982210.5, "taker_buy_quote": 12896984.45968 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.757, "high": 0.769, "low": 0.7118, "close": 0.726, "volume": 16462663.2, "close_time": 1716422399999, "quote_volume": 12166639.09191, "trades": 135693, "taker_buy_base": 7994378.4, "taker_buy_quote": 5911093.14853 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.7261, "high": 0.7762, "low": 0.6773, "close": 0.7468, "volume": 23348290.6, "close_time": 1716508799999, "quote_volume": 17127157.50891, "trades": 176774, "taker_buy_base": 11772792.7, "taker_buy_quote": 8650360.79833 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.7468, "high": 0.785, "low": 0.705, "close": 0.7201, "volume": 13086957.8, "close_time": 1716595199999, "quote_volume": 9644482.84066, "trades": 79274, "taker_buy_base": 6762953.5, "taker_buy_quote": 4983220.67089 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.7191, "high": 0.7888, "low": 0.717, "close": 0.7289, "volume": 10708365.6, "close_time": 1716681599999, "quote_volume": 8035029.41015, "trades": 73228, "taker_buy_base": 5413052.4, "taker_buy_quote": 4058482.66602 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.7288, "high": 0.7397, "low": 0.7119, "close": 0.7224, "volume": 7674273.6, "close_time": 1716767999999, "quote_volume": 5580337.63864, "trades": 43198, "taker_buy_base": 3745599.2, "taker_buy_quote": 2724553.09594 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.7221, "high": 0.8111, "low": 0.7212, "close": 0.7842, "volume": 23790421.8, "close_time": 1716854399999, "quote_volume": 18283337.74331, "trades": 150880, "taker_buy_base": 12098690.3, "taker_buy_quote": 9301638.04318 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.7846, "high": 0.8089, "low": 0.7357, "close": 0.7751, "volume": 21555704.8, "close_time": 1716940799999, "quote_volume": 16750255.65694, "trades": 142066, "taker_buy_base": 10219841.8, "taker_buy_quote": 7947026.61123 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.775, "high": 0.7929, "low": 0.7305, "close": 0.752, "volume": 13085108.5, "close_time": 1717027199999, "quote_volume": 9923156.80788, "trades": 90137, "taker_buy_base": 6247285.5, "taker_buy_quote": 4738838.29147 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.752, "high": 0.7987, "low": 0.742, "close": 0.7657, "volume": 14850510.2, "close_time": 1717113599999, "quote_volume": 11527358.80297, "trades": 104323, "taker_buy_base": 7022446.2, "taker_buy_quote": 5454870.10638 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.7659, "high": 0.8335, "low": 0.7502, "close": 0.8201, "volume": 25941364.4, "close_time": 1717199999999, "quote_volume": 20940615.35909, "trades": 173820, "taker_buy_base": 13002190.0, "taker_buy_quote": 10501820.15998 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.8205, "high": 0.8268, "low": 0.793, "close": 0.8015, "volume": 10632006.5, "close_time": 1717286399999, "quote_volume": 8600574.57671, "trades": 69997, "taker_buy_base": 4975627.6, "taker_buy_quote": 4026212.68225 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.8011, "high": 0.8639, "low": 0.8006, "close": 0.8554, "volume": 20712445.2, "close_time": 1717372799999, "quote_volume": 17240298.06855, "trades": 126796, "taker_buy_base": 10421078.9, "taker_buy_quote": 8680072.75832 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.8553, "high": 0.9416, "low": 0.841, "close": 0.8942, "volume": 35123532.6, "close_time": 1717459199999, "quote_volume": 31431485.74438, "trades": 244763, "taker_buy_base": 16791814.0, "taker_buy_quote": 15019984.60963 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.8942, "high": 0.902, "low": 0.8563, "close": 0.8663, "volume": 14721438.8, "close_time": 1717545599999, "quote_volume": 12867161.43036, "trades": 106005, "taker_buy_base": 7211672.5, "taker_buy_quote": 6304048.86918 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.8666, "high": 0.9669, "low": 0.8559, "close": 0.8933, "volume": 34675427.1, "close_time": 1717631999999, "quote_volume": 31803681.66928, "trades": 222546, "taker_buy_base": 17067820.6, "taker_buy_quote": 15651412.33727 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.8931, "high": 0.915, "low": 0.8772, "close": 0.8871, "volume": 12800947.5, "close_time": 1717718399999, "quote_volume": 11463592.07476, "trades": 106582, "taker_buy_base": 6265979.8, "taker_buy_quote": 5613864.41872 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.8872, "high": 0.9115, "low": 0.6934, "close": 0.7867, "volume": 26004876.9, "close_time": 1717804799999, "quote_volume": 21117338.06059, "trades": 223675, "taker_buy_base": 13067140.2, "taker_buy_quote": 10622585.44664 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.7868, "high": 0.7912, "low": 0.7212, "close": 0.7305, "volume": 12971738.9, "close_time": 1717891199999, "quote_volume": 9807643.27054, "trades": 93742, "taker_buy_base": 5639354.8, "taker_buy_quote": 4274030.43452 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.7302, "high": 0.7468, "low": 0.7095, "close": 0.7356, "volume": 6006308.3, "close_time": 1717977599999, "quote_volume": 4398525.46401, "trades": 51514, "taker_buy_base": 2922763.7, "taker_buy_quote": 2140791.13611 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.7354, "high": 0.7402, "low": 0.6825, "close": 0.6855, "volume": 13434773.8, "close_time": 1718063999999, "quote_volume": 9488804.74732, "trades": 81045, "taker_buy_base": 7633640.2, "taker_buy_quote": 5387021.81065 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.6855, "high": 0.6928, "low": 0.6318, "close": 0.6534, "volume": 15126236.1, "close_time": 1718150399999, "quote_volume": 10004162.13296, "trades": 103092, "taker_buy_base": 7362840.1, "taker_buy_quote": 4867217.99823 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.6533, "high": 0.7088, "low": 0.6284, "close": 0.6687, "volume": 16036774.9, "close_time": 1718236799999, "quote_volume": 10794745.63307, "trades": 107726, "taker_buy_base": 8188918.7, "taker_buy_quote": 5521215.51767 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.6683, "high": 0.6705, "low": 0.6046, "close": 0.612, "volume": 13799379.4, "close_time": 1718323199999, "quote_volume": 8716399.71858, "trades": 77149, "taker_buy_base": 6531062.7, "taker_buy_quote": 4127555.90716 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.6121, "high": 0.6318, "low": 0.5665, "close": 0.5977, "volume": 15734111.6, "close_time": 1718409599999, "quote_volume": 9512313.7142, "trades": 70694, "taker_buy_base": 7795985.1, "taker_buy_quote": 4715727.92167 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.5983, "high": 0.6273, "low": 0.59, "close": 0.5982, "volume": 10135916.0, "close_time": 1718495999999, "quote_volume": 6160594.04138, "trades": 44371, "taker_buy_base": 5292116.1, "taker_buy_quote": 3218127.6466 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.5978, "high": 0.6233, "low": 0.5833, "close": 0.6149, "volume": 5376437.3, "close_time": 1718582399999, "quote_volume": 3255481.14918, "trades": 31597, "taker_buy_base": 2725797.9, "taker_buy_quote": 1651514.98124 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.6147, "high": 0.6198, "low": 0.536, "close": 0.5445, "volume": 16963529.1, "close_time": 1718668799999, "quote_volume": 9667608.65946, "trades": 83813, "taker_buy_base": 7848239.0, "taker_buy_quote": 4458590.02156 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.5443, "high": 0.5497, "low": 0.4585, "close": 0.5072, "volume": 24912525.2, "close_time": 1718755199999, "quote_volume": 12339798.98024, "trades": 112007, "taker_buy_base": 12085027.8, "taker_buy_quote": 5980954.03419 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.5071, "high": 0.525, "low": 0.4942, "close": 0.503, "volume": 9690627.0, "close_time": 1718841599999, "quote_volume": 4927554.30173, "trades": 47342, "taker_buy_base": 4869126.9, "taker_buy_quote": 2476478.54382 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.5032, "high": 0.5321, "low": 0.4893, "close": 0.5029, "volume": 10956057.4, "close_time": 1718927999999, "quote_volume": 5611011.81176, "trades": 51485, "taker_buy_base": 5414967.4, "taker_buy_quote": 2775328.26594 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.503, "high": 0.5172, "low": 0.4857, "close": 0.4923, "volume": 9606500.1, "close_time": 1719014399999, "quote_volume": 4812993.33331, "trades": 47653, "taker_buy_base": 4521326.3, "taker_buy_quote": 2264853.98102 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.4924, "high": 0.5063, "low": 0.4828, "close": 0.4935, "volume": 4685196.6, "close_time": 1719100799999, "quote_volume": 2310196.02502, "trades": 24465, "taker_buy_base": 2363761.3, "taker_buy_quote": 1165574.0822 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.4935, "high": 0.5081, "low": 0.462, "close": 0.4691, "volume": 6652819.7, "close_time": 1719187199999, "quote_volume": 3223402.33208, "trades": 34227, "taker_buy_base": 3066660.0, "taker_buy_quote": 1487177.10959 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.4691, "high": 0.4942, "low": 0.4386, "close": 0.4882, "volume": 16718234.3, "close_time": 1719273599999, "quote_volume": 7801398.13576, "trades": 70761, "taker_buy_base": 8356077.4, "taker_buy_quote": 3901821.19638 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.4881, "high": 0.4972, "low": 0.4768, "close": 0.4793, "volume": 9854419.4, "close_time": 1719359999999, "quote_volume": 4804532.04247, "trades": 43381, "taker_buy_base": 4949382.8, "taker_buy_quote": 2414881.48955 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.4791, "high": 0.4884, "low": 0.4604, "close": 0.4652, "volume": 9549725.2, "close_time": 1719446399999, "quote_volume": 4515753.07972, "trades": 41659, "taker_buy_base": 4585227.8, "taker_buy_quote": 2167867.34166 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.465, "high": 0.4896, "low": 0.4616, "close": 0.4761, "volume": 7846289.1, "close_time": 1719532799999, "quote_volume": 3739399.0588, "trades": 35488, "taker_buy_base": 3678368.0, "taker_buy_quote": 1752853.6102 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.4762, "high": 0.4955, "low": 0.4473, "close": 0.4515, "volume": 12384466.0, "close_time": 1719619199999, "quote_volume": 5795159.53266, "trades": 60082, "taker_buy_base": 5948488.9, "taker_buy_quote": 2784194.41533 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.4514, "high": 0.4621, "low": 0.4227, "close": 0.4261, "volume": 9209449.0, "close_time": 1719705599999, "quote_volume": 4110701.00078, "trades": 40653, "taker_buy_base": 4286127.4, "taker_buy_quote": 1913476.66073 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.4261, "high": 0.4395, "low": 0.4145, "close": 0.429, "volume": 14287038.7, "close_time": 1719791999999, "quote_volume": 6082281.82797, "trades": 64049, "taker_buy_base": 6761091.1, "taker_buy_quote": 2879390.26629 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.4291, "high": 0.4356, "low": 0.3745, "close": 0.3788, "volume": 28126259.5, "close_time": 1719878399999, "quote_volume": 11234882.48801, "trades": 91039, "taker_buy_base": 14152668.2, "taker_buy_quote": 5649030.34204 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.3791, "high": 0.408, "low": 0.3526, "close": 0.3673, "volume": 47566964.5, "close_time": 1719964799999, "quote_volume": 18001296.17644, "trades": 143975, "taker_buy_base": 23659308.1, "taker_buy_quote": 8955468.01091 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.3674, "high": 0.3737, "low": 0.3533, "close": 0.3625, "volume": 17856964.4, "close_time": 1720051199999, "quote_volume": 6508549.98992, "trades": 68094, "taker_buy_base": 9087734.0, "taker_buy_quote": 3312619.50923 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.3626, "high": 0.3685, "low": 0.3209, "close": 0.326, "volume": 21146182.3, "close_time": 1720137599999, "quote_volume": 7373278.55577, "trades": 72990, "taker_buy_base": 10041929.7, "taker_buy_quote": 3501116.37053 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.3259, "high": 0.3259, "low": 0.2651, "close": 0.2798, "volume": 45301273.2, "close_time": 1720223999999, "quote_volume": 13034692.53067, "trades": 130921, "taker_buy_base": 23579621.7, "taker_buy_quote": 6788348.19062 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.2796, "high": 0.3647, "low": 0.2735, "close": 0.3521, "volume": 55808806.7, "close_time": 1720310399999, "quote_volume": 17616308.40033, "trades": 156769, "taker_buy_base": 29032346.0, "taker_buy_quote": 9148010.0729 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.3522, "high": 0.362, "low": 0.3045, "close": 0.3076, "volume": 31543288.3, "close_time": 1720396799999, "quote_volume": 10404054.20403, "trades": 90548, "taker_buy_base": 15315610.7, "taker_buy_quote": 5049069.36273 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.3075, "high": 0.3759, "low": 0.2889, "close": 0.3564, "volume": 63221228.9, "close_time": 1720483199999, "quote_volume": 21243322.09544, "trades": 180121, "taker_buy_base": 32328333.9, "taker_buy_quote": 10858783.97376 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.3561, "high": 0.3954, "low": 0.3289, "close": 0.3812, "volume": 52222853.0, "close_time": 1720569599999, "quote_volume": 18924743.57284, "trades": 151166, "taker_buy_base": 25849381.3, "taker_buy_quote": 9357519.74011 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.3811, "high": 0.3811, "low": 0.352, "close": 0.3583, "volume": 31924640.1, "close_time": 1720655999999, "quote_volume": 11569723.60003, "trades": 77826, "taker_buy_base": 15517951.3, "taker_buy_quote": 5622871.62915 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.3585, "high": 0.3598, "low": 0.3322, "close": 0.3335, "volume": 24741365.5, "close_time": 1720742399999, "quote_volume": 8611216.53724, "trades": 101983, "taker_buy_base": 11786409.3, "taker_buy_quote": 4103078.95944 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.3334, "high": 0.3386, "low": 0.3215, "close": 0.3277, "volume": 24023844.7, "close_time": 1720828799999, "quote_volume": 7935367.69179, "trades": 85145, "taker_buy_base": 12224103.0, "taker_buy_quote": 4039452.59862 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.3278, "high": 0.3349, "low": 0.3049, "close": 0.3131, "volume": 33365737.6, "close_time": 1720915199999, "quote_volume": 10638040.16409, "trades": 115906, "taker_buy_base": 15905809.6, "taker_buy_quote": 5069817.45084 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.3131, "high": 0.3277, "low": 0.3103, "close": 0.3238, "volume": 25415032.9, "close_time": 1721001599999, "quote_volume": 8098383.84286, "trades": 90121, "taker_buy_base": 12698321.6, "taker_buy_quote": 4048357.98014 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.3238, "high": 0.3534, "low": 0.3205, "close": 0.3508, "volume": 29063634.9, "close_time": 1721087999999, "quote_volume": 9757595.24172, "trades": 76286, "taker_buy_base": 14320151.5, "taker_buy_quote": 4809555.51312 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.3509, "high": 0.3704, "low": 0.3307, "close": 0.3618, "volume": 34915980.3, "close_time": 1721174399999, "quote_volume": 12287100.65287, "trades": 98426, "taker_buy_base": 16093223.1, "taker_buy_quote": 5673112.45921 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.3617, "high": 0.3789, "low": 0.355, "close": 0.3658, "volume": 32044085.4, "close_time": 1721260799999, "quote_volume": 11821007.78822, "trades": 121503, "taker_buy_base": 15296087.9, "taker_buy_quote": 5645381.0423 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.3658, "high": 0.431, "low": 0.3636, "close": 0.3896, "volume": 80178102.0, "close_time": 1721347199999, "quote_volume": 31981938.9554, "trades": 280992, "taker_buy_base": 40756886.4, "taker_buy_quote": 16248342.25795 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.3896, "high": 0.3972, "low": 0.3672, "close": 0.39, "volume": 34799175.3, "close_time": 1721433599999, "quote_volume": 13350532.70825, "trades": 137914, "taker_buy_base": 16805526.0, "taker_buy_quote": 6451896.39757 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.39, "high": 0.3924, "low": 0.373, "close": 0.3769, "volume": 20039532.5, "close_time": 1721519999999, "quote_volume": 7681964.7421, "trades": 69850, "taker_buy_base": 9081267.4, "taker_buy_quote": 3482663.76182 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.3769, "high": 0.3797, "low": 0.3478, "close": 0.3787, "volume": 20614427.1, "close_time": 1721606399999, "quote_volume": 7573543.10155, "trades": 72032, "taker_buy_base": 9859947.1, "taker_buy_quote": 3623131.60132 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.3788, "high": 0.3878, "low": 0.348, "close": 0.3512, "volume": 24599885.5, "close_time": 1721692799999, "quote_volume": 9003162.36563, "trades": 90888, "taker_buy_base": 11835515.2, "taker_buy_quote": 4331053.84372 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.3511, "high": 0.3754, "low": 0.3378, "close": 0.3409, "volume": 28608277.9, "close_time": 1721779199999, "quote_volume": 10250366.03164, "trades": 122457, "taker_buy_base": 13992586.6, "taker_buy_quote": 5014018.42084 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.3407, "high": 0.3511, "low": 0.3279, "close": 0.3326, "volume": 20331668.4, "close_time": 1721865599999, "quote_volume": 6929292.57433, "trades": 74370, "taker_buy_base": 9602621.0, "taker_buy_quote": 3273820.90741 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.3325, "high": 0.3349, "low": 0.3033, "close": 0.3226, "volume": 20130866.7, "close_time": 1721951999999, "quote_volume": 6442033.39007, "trades": 74722, "taker_buy_base": 9462135.1, "taker_buy_quote": 3026236.09585 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.3226, "high": 0.3442, "low": 0.3204, "close": 0.3411, "volume": 13829895.5, "close_time": 1722038399999, "quote_volume": 4613215.14803, "trades": 48523, "taker_buy_base": 6540023.7, "taker_buy_quote": 2181825.95167 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.3411, "high": 0.3531, "low": 0.3256, "close": 0.3401, "volume": 17131926.4, "close_time": 1722124799999, "quote_volume": 5841788.22621, "trades": 55448, "taker_buy_base": 7525515.4, "taker_buy_quote": 2564519.05718 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.3401, "high": 0.3407, "low": 0.3222, "close": 0.3264, "volume": 11429578.3, "close_time": 1722211199999, "quote_volume": 3797809.8672, "trades": 38450, "taker_buy_base": 5392764.2, "taker_buy_quote": 1792466.66271 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.3263, "high": 0.3433, "low": 0.3139, "close": 0.317, "volume": 16906612.8, "close_time": 1722297599999, "quote_volume": 5572344.50071, "trades": 65157, "taker_buy_base": 8487690.2, "taker_buy_quote": 2795741.20417 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.317, "high": 0.3229, "low": 0.2976, "close": 0.3031, "volume": 13988392.2, "close_time": 1722383999999, "quote_volume": 4362740.72529, "trades": 48056, "taker_buy_base": 6583559.6, "taker_buy_quote": 2051248.18028 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.303, "high": 0.3097, "low": 0.2906, "close": 0.2945, "volume": 17239240.1, "close_time": 1722470399999, "quote_volume": 5206440.51849, "trades": 55869, "taker_buy_base": 8456468.0, "taker_buy_quote": 2555468.30381 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.2943, "high": 0.2999, "low": 0.2644, "close": 0.2861, "volume": 26280943.4, "close_time": 1722556799999, "quote_volume": 7376214.27475, "trades": 68773, "taker_buy_base": 13120923.2, "taker_buy_quote": 3669050.49468 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.2862, "high": 0.29, "low": 0.2538, "close": 0.2587, "volume": 26438055.6, "close_time": 1722643199999, "quote_volume": 7162581.12299, "trades": 70832, "taker_buy_base": 12884346.2, "taker_buy_quote": 3489636.73316 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.2587, "high": 0.2705, "low": 0.2386, "close": 0.2428, "volume": 23325856.8, "close_time": 1722729599999, "quote_volume": 5884322.44059, "trades": 65356, "taker_buy_base": 11325813.3, "taker_buy_quote": 2859910.28766 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.2428, "high": 0.2495, "low": 0.2126, "close": 0.2247, "volume": 30618799.2, "close_time": 1722815999999, "quote_volume": 7070266.70289, "trades": 65269, "taker_buy_base": 14899451.9, "taker_buy_quote": 3433616.26735 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.2247, "high": 0.2284, "low": 0.18, "close": 0.202, "volume": 100770484.8, "close_time": 1722902399999, "quote_volume": 20121441.40912, "trades": 209902, "taker_buy_base": 50337881.8, "taker_buy_quote": 10048749.69865 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.2021, "high": 0.2259, "low": 0.2017, "close": 0.219, "volume": 25198256.6, "close_time": 1722988799999, "quote_volume": 5468429.00242, "trades": 60821, "taker_buy_base": 12471905.8, "taker_buy_quote": 2707290.73049 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.2189, "high": 0.2289, "low": 0.2026, "close": 0.2064, "volume": 26607623.0, "close_time": 1723075199999, "quote_volume": 5758162.04026, "trades": 59999, "taker_buy_base": 12657801.0, "taker_buy_quote": 2744457.66975 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.2065, "high": 0.2374, "low": 0.2019, "close": 0.2356, "volume": 24522976.7, "close_time": 1723161599999, "quote_volume": 5428450.99601, "trades": 51550, "taker_buy_base": 12195316.7, "taker_buy_quote": 2697598.25381 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.2356, "high": 0.2358, "low": 0.2226, "close": 0.2309, "volume": 21300284.2, "close_time": 1723247999999, "quote_volume": 4866368.74612, "trades": 38406, "taker_buy_base": 10330230.3, "taker_buy_quote": 2359810.82722 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.2309, "high": 0.242, "low": 0.2254, "close": 0.2325, "volume": 21847691.6, "close_time": 1723334399999, "quote_volume": 5079790.07483, "trades": 40156, "taker_buy_base": 11446843.7, "taker_buy_quote": 2663080.29524 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.2326, "high": 0.2357, "low": 0.2065, "close": 0.2073, "volume": 27416420.8, "close_time": 1723420799999, "quote_volume": 6079505.95605, "trades": 50132, "taker_buy_base": 13448196.8, "taker_buy_quote": 2984403.37594 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.2074, "high": 0.236, "low": 0.2063, "close": 0.2262, "volume": 47285570.6, "close_time": 1723507199999, "quote_volume": 10590821.47436, "trades": 79056, "taker_buy_base": 22505581.0, "taker_buy_quote": 5037802.22921 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.2262, "high": 0.2268, "low": 0.2158, "close": 0.2217, "volume": 24704585.7, "close_time": 1723593599999, "quote_volume": 5457785.27319, "trades": 44096, "taker_buy_base": 12107830.5, "taker_buy_quote": 2675127.50083 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.2217, "high": 0.2253, "low": 0.2094, "close": 0.2161, "volume": 31169514.2, "close_time": 1723679999999, "quote_volume": 6805917.89954, "trades": 60387, "taker_buy_base": 14477922.0, "taker_buy_quote": 3162896.08714 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.2161, "high": 0.2181, "low": 0.1989, "close": 0.2024, "volume": 26986795.2, "close_time": 1723766399999, "quote_volume": 5625193.0318, "trades": 39347, "taker_buy_base": 13258408.9, "taker_buy_quote": 2761851.16124 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.2021, "high": 0.2043, "low": 0.1922, "close": 0.197, "volume": 28454470.9, "close_time": 1723852799999, "quote_volume": 5644160.88036, "trades": 41345, "taker_buy_base": 14855937.9, "taker_buy_quote": 2947112.09482 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.1971, "high": 0.2049, "low": 0.1955, "close": 0.2034, "volume": 20228781.4, "close_time": 1723939199999, "quote_volume": 4054774.35844, "trades": 25987, "taker_buy_base": 9993138.9, "taker_buy_quote": 2003618.18046 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.2034, "high": 0.2239, "low": 0.1996, "close": 0.2056, "volume": 59470189.0, "close_time": 1724025599999, "quote_volume": 12609284.44443, "trades": 72334, "taker_buy_base": 29307419.8, "taker_buy_quote": 6227725.64895 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.2054, "high": 0.2132, "low": 0.2005, "close": 0.211, "volume": 43179603.3, "close_time": 1724111999999, "quote_volume": 8913186.34622, "trades": 52875, "taker_buy_base": 21207631.0, "taker_buy_quote": 4381527.01311 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.2111, "high": 0.2145, "low": 0.2027, "close": 0.2084, "volume": 28068498.5, "close_time": 1724198399999, "quote_volume": 5889298.48154, "trades": 29548, "taker_buy_base": 13663404.8, "taker_buy_quote": 2867999.6475 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.2083, "high": 0.2162, "low": 0.1986, "close": 0.2141, "volume": 32347761.4, "close_time": 1724284799999, "quote_volume": 6718063.84102, "trades": 32895, "taker_buy_base": 15979564.7, "taker_buy_quote": 3320843.93273 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.2141, "high": 0.2162, "low": 0.2091, "close": 0.2143, "volume": 25645751.8, "close_time": 1724371199999, "quote_volume": 5453441.02263, "trades": 27388, "taker_buy_base": 12204253.4, "taker_buy_quote": 2596270.75149 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.2144, "high": 0.2446, "low": 0.214, "close": 0.2409, "volume": 65475971.4, "close_time": 1724457599999, "quote_volume": 14934198.81058, "trades": 61242, "taker_buy_base": 32317979.5, "taker_buy_quote": 7382134.43888 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.241, "high": 0.26, "low": 0.2383, "close": 0.2485, "volume": 50722224.0, "close_time": 1724543999999, "quote_volume": 12682363.12098, "trades": 61465, "taker_buy_base": 24722236.9, "taker_buy_quote": 6185578.28249 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.2484, "high": 0.2506, "low": 0.2311, "close": 0.242, "volume": 41299980.0, "close_time": 1724630399999, "quote_volume": 9989241.13953, "trades": 48819, "taker_buy_base": 19806272.9, "taker_buy_quote": 4796373.78196 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.242, "high": 0.2437, "low": 0.2113, "close": 0.213, "volume": 70985690.6, "close_time": 1724716799999, "quote_volume": 16147440.98949, "trades": 65720, "taker_buy_base": 35401174.4, "taker_buy_quote": 8031452.17254 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.213, "high": 0.2191, "low": 0.1943, "close": 0.2015, "volume": 53124944.7, "close_time": 1724803199999, "quote_volume": 11119619.15224, "trades": 50898, "taker_buy_base": 26106242.8, "taker_buy_quote": 5467667.09501 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.2015, "high": 0.2066, "low": 0.1878, "close": 0.1964, "volume": 51816148.1, "close_time": 1724889599999, "quote_volume": 10301494.60903, "trades": 44042, "taker_buy_base": 25903406.0, "taker_buy_quote": 5151685.63313 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.1964, "high": 0.2066, "low": 0.1926, "close": 0.1973, "volume": 29310159.6, "close_time": 1724975999999, "quote_volume": 5855331.55618, "trades": 26836, "taker_buy_base": 14345627.7, "taker_buy_quote": 2866246.56763 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.1972, "high": 0.1986, "low": 0.1835, "close": 0.1944, "volume": 28498514.5, "close_time": 1725062399999, "quote_volume": 5468599.7345, "trades": 29745, "taker_buy_base": 13254121.3, "taker_buy_quote": 2544114.21136 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.1941, "high": 0.1956, "low": 0.1869, "close": 0.1889, "volume": 17526665.3, "close_time": 1725148799999, "quote_volume": 3354815.38692, "trades": 15072, "taker_buy_base": 8162335.0, "taker_buy_quote": 1563722.31435 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.1887, "high": 0.1925, "low": 0.1782, "close": 0.1803, "volume": 25961199.0, "close_time": 1725235199999, "quote_volume": 4835578.61349, "trades": 23390, "taker_buy_base": 12603886.8, "taker_buy_quote": 2348621.08102 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.1802, "high": 0.1949, "low": 0.1787, "close": 0.1931, "volume": 18838993.0, "close_time": 1725321599999, "quote_volume": 3518727.32077, "trades": 21327, "taker_buy_base": 9478399.5, "taker_buy_quote": 1771974.82778 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.1931, "high": 0.196, "low": 0.1831, "close": 0.1836, "volume": 20740773.5, "close_time": 1725407999999, "quote_volume": 3931510.34486, "trades": 19313, "taker_buy_base": 9836125.5, "taker_buy_quote": 1866988.00285 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.1838, "high": 0.1914, "low": 0.1714, "close": 0.1858, "volume": 27772670.3, "close_time": 1725494399999, "quote_volume": 5014514.96421, "trades": 25605, "taker_buy_base": 13297195.7, "taker_buy_quote": 2402230.586 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.1858, "high": 0.1871, "low": 0.1767, "close": 0.1791, "volume": 17793795.2, "close_time": 1725580799999, "quote_volume": 3234386.85951, "trades": 17423, "taker_buy_base": 8216600.2, "taker_buy_quote": 1494267.36121 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.1791, "high": 0.1862, "low": 0.1655, "close": 0.1728, "volume": 41046962.9, "close_time": 1725667199999, "quote_volume": 7257150.5093, "trades": 34363, "taker_buy_base": 20201449.2, "taker_buy_quote": 3572152.93183 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.1728, "high": 0.1806, "low": 0.1718, "close": 0.177, "volume": 19907427.3, "close_time": 1725753599999, "quote_volume": 3524039.96894, "trades": 13994, "taker_buy_base": 9445160.5, "taker_buy_quote": 1672577.38611 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.1771, "high": 0.1857, "low": 0.1755, "close": 0.1824, "volume": 16944817.5, "close_time": 1725839999999, "quote_volume": 3054804.18823, "trades": 16175, "taker_buy_base": 7799183.3, "taker_buy_quote": 1406131.21562 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.1828, "high": 0.1927, "low": 0.1803, "close": 0.1881, "volume": 29708133.1, "close_time": 1725926399999, "quote_volume": 5516564.59794, "trades": 27852, "taker_buy_base": 13960442.6, "taker_buy_quote": 2593980.20344 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.1882, "high": 0.1889, "low": 0.1827, "close": 0.1847, "volume": 24037616.1, "close_time": 1726012799999, "quote_volume": 4455558.14488, "trades": 22168, "taker_buy_base": 11803244.2, "taker_buy_quote": 2188474.33352 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.1848, "high": 0.1851, "low": 0.1727, "close": 0.1758, "volume": 28398883.1, "close_time": 1726099199999, "quote_volume": 5046155.03775, "trades": 25850, "taker_buy_base": 14052053.6, "taker_buy_quote": 2496102.62783 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.1756, "high": 0.19, "low": 0.1755, "close": 0.1887, "volume": 30020639.4, "close_time": 1726185599999, "quote_volume": 5480881.48434, "trades": 21223, "taker_buy_base": 15302055.7, "taker_buy_quote": 2794835.99106 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.1888, "high": 0.193, "low": 0.1851, "close": 0.1908, "volume": 31377046.3, "close_time": 1726271999999, "quote_volume": 5947338.42324, "trades": 34408, "taker_buy_base": 15020725.3, "taker_buy_quote": 2849690.33705 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.1907, "high": 0.1935, "low": 0.1854, "close": 0.1898, "volume": 17799695.2, "close_time": 1726358399999, "quote_volume": 3371504.57828, "trades": 19024, "taker_buy_base": 8297507.0, "taker_buy_quote": 1571221.34619 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.1899, "high": 0.1927, "low": 0.1768, "close": 0.1789, "volume": 19153480.7, "close_time": 1726444799999, "quote_volume": 3578654.20386, "trades": 19036, "taker_buy_base": 8850115.3, "taker_buy_quote": 1654258.31307 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.1787, "high": 0.1823, "low": 0.1717, "close": 0.1746, "volume": 27155901.2, "close_time": 1726531199999, "quote_volume": 4794580.75503, "trades": 21572, "taker_buy_base": 13664747.9, "taker_buy_quote": 2413602.60186 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.1746, "high": 0.1885, "low": 0.1713, "close": 0.187, "volume": 25616873.2, "close_time": 1726617599999, "quote_volume": 4675530.29778, "trades": 20870, "taker_buy_base": 12562117.9, "taker_buy_quote": 2292468.1805 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.1871, "high": 0.195, "low": 0.178, "close": 0.1946, "volume": 40296086.0, "close_time": 1726703999999, "quote_volume": 7496673.97582, "trades": 34838, "taker_buy_base": 21156038.4, "taker_buy_quote": 3934014.4285 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.1947, "high": 0.209, "low": 0.1937, "close": 0.203, "volume": 65407975.5, "close_time": 1726790399999, "quote_volume": 13174697.61434, "trades": 49763, "taker_buy_base": 34483636.2, "taker_buy_quote": 6946566.64102 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.2031, "high": 0.2152, "low": 0.1994, "close": 0.2038, "volume": 42334614.9, "close_time": 1726876799999, "quote_volume": 8749387.93999, "trades": 39662, "taker_buy_base": 20856268.8, "taker_buy_quote": 4314500.30865 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.2037, "high": 0.2103, "low": 0.1995, "close": 0.2098, "volume": 22068903.0, "close_time": 1726963199999, "quote_volume": 4528497.00415, "trades": 22172, "taker_buy_base": 11026925.2, "taker_buy_quote": 2264960.60206 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.2098, "high": 0.212, "low": 0.1954, "close": 0.2035, "volume": 30623647.0, "close_time": 1727049599999, "quote_volume": 6244637.4989, "trades": 30423, "taker_buy_base": 15235158.5, "taker_buy_quote": 3109974.72174 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.2033, "high": 0.2207, "low": 0.1986, "close": 0.217, "volume": 50881576.2, "close_time": 1727135999999, "quote_volume": 10858437.16527, "trades": 47143, "taker_buy_base": 25614574.7, "taker_buy_quote": 5468409.4149 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.2171, "high": 0.2293, "low": 0.21, "close": 0.2261, "volume": 51125407.7, "close_time": 1727222399999, "quote_volume": 11181261.32993, "trades": 45711, "taker_buy_base": 25512409.5, "taker_buy_quote": 5582641.41413 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.2261, "high": 0.2367, "low": 0.2193, "close": 0.2208, "volume": 43696189.7, "close_time": 1727308799999, "quote_volume": 9939099.65043, "trades": 45080, "taker_buy_base": 21144397.7, "taker_buy_quote": 4814003.93154 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.2209, "high": 0.2421, "low": 0.2154, "close": 0.2368, "volume": 46167224.5, "close_time": 1727395199999, "quote_volume": 10661835.74793, "trades": 44544, "taker_buy_base": 23469345.0, "taker_buy_quote": 5427286.83261 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.2368, "high": 0.2521, "low": 0.2327, "close": 0.2482, "volume": 47038181.8, "close_time": 1727481599999, "quote_volume": 11358829.16922, "trades": 52668, "taker_buy_base": 22324706.3, "taker_buy_quote": 5398993.25485 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.2482, "high": 0.2584, "low": 0.2295, "close": 0.2353, "volume": 39728382.4, "close_time": 1727567999999, "quote_volume": 9652331.57023, "trades": 43240, "taker_buy_base": 18896371.0, "taker_buy_quote": 4609333.02106 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.2353, "high": 0.246, "low": 0.2269, "close": 0.24, "volume": 31817727.9, "close_time": 1727654399999, "quote_volume": 7533091.20362, "trades": 37886, "taker_buy_base": 15429836.7, "taker_buy_quote": 3656375.37496 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.24, "high": 0.2481, "low": 0.225, "close": 0.2282, "volume": 44421086.4, "close_time": 1727740799999, "quote_volume": 10602024.25359, "trades": 57588, "taker_buy_base": 21794873.8, "taker_buy_quote": 5210433.92394 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.2282, "high": 0.2412, "low": 0.1907, "close": 0.1989, "volume": 86187093.4, "close_time": 1727827199999, "quote_volume": 18388112.78837, "trades": 82023, "taker_buy_base": 42527685.2, "taker_buy_quote": 9044849.93574 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.1988, "high": 0.211, "low": 0.182, "close": 0.1865, "volume": 56938184.8, "close_time": 1727913599999, "quote_volume": 11296913.01342, "trades": 51420, "taker_buy_base": 26459908.9, "taker_buy_quote": 5245888.63794 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.1864, "high": 0.1919, "low": 0.1765, "close": 0.1826, "volume": 38736245.3, "close_time": 1727999999999, "quote_volume": 7129596.77315, "trades": 32872, "taker_buy_base": 19493906.4, "taker_buy_quote": 3588730.54493 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.1826, "high": 0.2026, "low": 0.1812, "close": 0.2012, "volume": 33783904.4, "close_time": 1728086399999, "quote_volume": 6494356.52642, "trades": 25562, "taker_buy_base": 16669216.4, "taker_buy_quote": 3212109.86436 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.2013, "high": 0.2136, "low": 0.1951, "close": 0.2013, "volume": 38812443.3, "close_time": 1728172799999, "quote_volume": 7989626.61144, "trades": 36400, "taker_buy_base": 17344842.7, "taker_buy_quote": 3575064.02605 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.2013, "high": 0.2089, "low": 0.1991, "close": 0.2061, "volume": 21786973.4, "close_time": 1728259199999, "quote_volume": 4446288.82574, "trades": 19174, "taker_buy_base": 10895223.6, "taker_buy_quote": 2223903.7026 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.2062, "high": 0.22, "low": 0.2046, "close": 0.2064, "volume": 42824168.7, "close_time": 1728345599999, "quote_volume": 9142816.39483, "trades": 43905, "taker_buy_base": 20785870.0, "taker_buy_quote": 4439977.27346 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.2065, "high": 0.2132, "low": 0.199, "close": 0.2014, "volume": 24267610.3, "close_time": 1728431999999, "quote_volume": 4994711.87641, "trades": 28138, "taker_buy_base": 11658654.7, "taker_buy_quote": 2402492.6646 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.2015, "high": 0.2066, "low": 0.1889, "close": 0.1921, "volume": 21674584.2, "close_time": 1728518399999, "quote_volume": 4282475.41824, "trades": 27068, "taker_buy_base": 10618029.2, "taker_buy_quote": 2099140.956 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.1922, "high": 0.1971, "low": 0.1854, "close": 0.193, "volume": 21429928.4, "close_time": 1728604799999, "quote_volume": 4092421.68305, "trades": 22964, "taker_buy_base": 9816205.7, "taker_buy_quote": 1875962.35515 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.1928, "high": 0.22, "low": 0.1909, "close": 0.2135, "volume": 50546140.4, "close_time": 1728691199999, "quote_volume": 10504333.72163, "trades": 48622, "taker_buy_base": 25892794.2, "taker_buy_quote": 5385629.94385 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.2136, "high": 0.225, "low": 0.2121, "close": 0.2164, "volume": 32516047.1, "close_time": 1728777599999, "quote_volume": 7079831.64304, "trades": 35887, "taker_buy_base": 15583146.5, "taker_buy_quote": 3396758.26158 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.2165, "high": 0.22, "low": 0.2013, "close": 0.2149, "volume": 27910485.7, "close_time": 1728863999999, "quote_volume": 5893009.68529, "trades": 33007, "taker_buy_base": 13566144.9, "taker_buy_quote": 2859989.48195 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.2151, "high": 0.2322, "low": 0.2096, "close": 0.2294, "volume": 59983388.4, "close_time": 1728950399999, "quote_volume": 13383291.96848, "trades": 56802, "taker_buy_base": 31003931.0, "taker_buy_quote": 6918878.17477 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.2295, "high": 0.2324, "low": 0.2049, "close": 0.2158, "volume": 91837874.2, "close_time": 1729036799999, "quote_volume": 19976135.72714, "trades": 87786, "taker_buy_base": 44388091.5, "taker_buy_quote": 9649398.23162 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.2157, "high": 0.2195, "low": 0.2064, "close": 0.2115, "volume": 55492044.4, "close_time": 1729123199999, "quote_volume": 11833379.16354, "trades": 53330, "taker_buy_base": 26110952.7, "taker_buy_quote": 5572931.66247 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.2115, "high": 0.2145, "low": 0.1971, "close": 0.203, "volume": 38296079.5, "close_time": 1729209599999, "quote_volume": 7837394.93824, "trades": 38963, "taker_buy_base": 18560216.5, "taker_buy_quote": 3799317.23109 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.2029, "high": 0.2099, "low": 0.1987, "close": 0.2071, "volume": 30283436.8, "close_time": 1729295999999, "quote_volume": 6215009.2519, "trades": 29383, "taker_buy_base": 14555837.8, "taker_buy_quote": 2987575.86455 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.2072, "high": 0.2143, "low": 0.2037, "close": 0.2111, "volume": 25619383.6, "close_time": 1729382399999, "quote_volume": 5371036.52349, "trades": 24870, "taker_buy_base": 12384280.5, "taker_buy_quote": 2598595.46721 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.2112, "high": 0.2467, "low": 0.2059, "close": 0.2345, "volume": 104314450.7, "close_time": 1729468799999, "quote_volume": 24030642.1716, "trades": 108807, "taker_buy_base": 50366444.0, "taker_buy_quote": 11597205.13087 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.2344, "high": 0.2399, "low": 0.22, "close": 0.2227, "volume": 54051109.4, "close_time": 1729555199999, "quote_volume": 12472569.07738, "trades": 50309, "taker_buy_base": 25353972.2, "taker_buy_quote": 5854558.20332 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.2225, "high": 0.2368, "low": 0.2155, "close": 0.2298, "volume": 62526507.3, "close_time": 1729641599999, "quote_volume": 14120446.72032, "trades": 57034, "taker_buy_base": 31955558.9, "taker_buy_quote": 7230236.91175 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.2298, "high": 0.2355, "low": 0.2052, "close": 0.2133, "volume": 44521714.1, "close_time": 1729727999999, "quote_volume": 9756660.14858, "trades": 43512, "taker_buy_base": 20753538.4, "taker_buy_quote": 4561624.41309 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.2134, "high": 0.2229, "low": 0.2072, "close": 0.2202, "volume": 29176584.8, "close_time": 1729814399999, "quote_volume": 6299642.04331, "trades": 28021, "taker_buy_base": 14621712.4, "taker_buy_quote": 3161200.18696 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.2203, "high": 0.221, "low": 0.1792, "close": 0.189, "volume": 49705303.8, "close_time": 1729900799999, "quote_volume": 10152193.34112, "trades": 53001, "taker_buy_base": 24017345.6, "taker_buy_quote": 4889082.38088 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.1891, "high": 0.1952, "low": 0.1841, "close": 0.1923, "volume": 36645083.7, "close_time": 1729987199999, "quote_volume": 6975297.86302, "trades": 34801, "taker_buy_base": 20600666.7, "taker_buy_quote": 3921014.26211 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.1922, "high": 0.1969, "low": 0.1883, "close": 0.1935, "volume": 19064159.0, "close_time": 1730073599999, "quote_volume": 3659166.49631, "trades": 21943, "taker_buy_base": 9226151.1, "taker_buy_quote": 1773834.29228 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.1936, "high": 0.198, "low": 0.1805, "close": 0.1938, "volume": 30745897.2, "close_time": 1730159999999, "quote_volume": 5805088.75869, "trades": 30673, "taker_buy_base": 14568207.1, "taker_buy_quote": 2750308.55291 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.1941, "high": 0.2175, "low": 0.193, "close": 0.2134, "volume": 62321528.8, "close_time": 1730246399999, "quote_volume": 12883516.13802, "trades": 53856, "taker_buy_base": 28696308.1, "taker_buy_quote": 5937106.00382 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.2136, "high": 0.2239, "low": 0.2097, "close": 0.2121, "volume": 46600335.4, "close_time": 1730332799999, "quote_volume": 10084080.87025, "trades": 47370, "taker_buy_base": 21431244.0, "taker_buy_quote": 4642065.61544 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.2122, "high": 0.219, "low": 0.1974, "close": 0.2, "volume": 27031465.6, "close_time": 1730419199999, "quote_volume": 5540375.4724, "trades": 31243, "taker_buy_base": 13239577.7, "taker_buy_quote": 2716619.57804 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.2001, "high": 0.2052, "low": 0.1915, "close": 0.196, "volume": 24309499.0, "close_time": 1730505599999, "quote_volume": 4803859.64881, "trades": 27735, "taker_buy_base": 12196344.9, "taker_buy_quote": 2412772.16585 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.1961, "high": 0.1987, "low": 0.1876, "close": 0.1908, "volume": 12457859.8, "close_time": 1730591999999, "quote_volume": 2396329.40713, "trades": 15252, "taker_buy_base": 5857731.3, "taker_buy_quote": 1127191.21397 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.1908, "high": 0.1913, "low": 0.1687, "close": 0.1772, "volume": 32051725.8, "close_time": 1730678399999, "quote_volume": 5681240.59174, "trades": 34904, "taker_buy_base": 16074504.3, "taker_buy_quote": 2851095.05899 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.1771, "high": 0.181, "low": 0.1666, "close": 0.1707, "volume": 24735067.1, "close_time": 1730764799999, "quote_volume": 4313806.15541, "trades": 23177, "taker_buy_base": 12541347.8, "taker_buy_quote": 2191084.58281 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.1706, "high": 0.1848, "low": 0.1706, "close": 0.1807, "volume": 23657943.9, "close_time": 1730851199999, "quote_volume": 4209919.78688, "trades": 21006, "taker_buy_base": 11598757.4, "taker_buy_quote": 2063952.86874 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.1807, "high": 0.2117, "low": 0.1807, "close": 0.2092, "volume": 48001879.5, "close_time": 1730937599999, "quote_volume": 9387951.73005, "trades": 42577, "taker_buy_base": 23047753.4, "taker_buy_quote": 4508799.77158 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.2093, "high": 0.2248, "low": 0.2043, "close": 0.2165, "volume": 49226575.0, "close_time": 1731023999999, "quote_volume": 10519553.56289, "trades": 50421, "taker_buy_base": 23236056.0, "taker_buy_quote": 4975143.07965 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.2166, "high": 0.2207, "low": 0.2043, "close": 0.2152, "volume": 42284429.0, "close_time": 1731110399999, "quote_volume": 9037041.63149, "trades": 40447, "taker_buy_base": 21031462.5, "taker_buy_quote": 4501145.15046 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.2151, "high": 0.2329, "low": 0.2116, "close": 0.2271, "volume": 46609761.5, "close_time": 1731196799999, "quote_volume": 10492888.54658, "trades": 62698, "taker_buy_base": 23574623.9, "taker_buy_quote": 5313477.4046 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.2271, "high": 0.2461, "low": 0.2153, "close": 0.2339, "volume": 125412319.6, "close_time": 1731283199999, "quote_volume": 29073964.9358, "trades": 138876, "taker_buy_base": 66002907.1, "taker_buy_quote": 15313112.49501 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.2339, "high": 0.258, "low": 0.2251, "close": 0.2573, "volume": 110908055.0, "close_time": 1731369599999, "quote_volume": 26862985.58446, "trades": 128492, "taker_buy_base": 57181514.6, "taker_buy_quote": 13865841.41988 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.2573, "high": 0.28, "low": 0.2292, "close": 0.2441, "volume": 144001187.6, "close_time": 1731455999999, "quote_volume": 36073186.12672, "trades": 160736, "taker_buy_base": 72958473.3, "taker_buy_quote": 18306849.36032 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.2442, "high": 0.2467, "low": 0.214, "close": 0.2259, "volume": 122379562.4, "close_time": 1731542399999, "quote_volume": 27851632.40981, "trades": 124130, "taker_buy_base": 62841804.7, "taker_buy_quote": 14300673.0744 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.2259, "high": 0.2425, "low": 0.2102, "close": 0.2145, "volume": 64602845.1, "close_time": 1731628799999, "quote_volume": 14658207.16839, "trades": 76944, "taker_buy_base": 31150978.3, "taker_buy_quote": 7073027.05926 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.2145, "high": 0.2325, "low": 0.2051, "close": 0.2282, "volume": 49491897.8, "close_time": 1731715199999, "quote_volume": 10799952.10183, "trades": 53879, "taker_buy_base": 27984832.7, "taker_buy_quote": 6107566.20966 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.2283, "high": 0.2533, "low": 0.2268, "close": 0.2486, "volume": 51902321.0, "close_time": 1731801599999, "quote_volume": 12312910.99925, "trades": 63994, "taker_buy_base": 25911201.5, "taker_buy_quote": 6154266.94373 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.2485, "high": 0.25, "low": 0.2258, "close": 0.2313, "volume": 44736289.8, "close_time": 1731887999999, "quote_volume": 10663716.57903, "trades": 62663, "taker_buy_base": 21071075.5, "taker_buy_quote": 5027370.22248 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.2314, "high": 0.2503, "low": 0.2285, "close": 0.2485, "volume": 58405244.3, "close_time": 1731974399999, "quote_volume": 14098750.10999, "trades": 66419, "taker_buy_base": 28273253.6, "taker_buy_quote": 6828535.84705 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.2485, "high": 0.2486, "low": 0.2283, "close": 0.236, "volume": 38990882.3, "close_time": 1732060799999, "quote_volume": 9279199.53605, "trades": 47914, "taker_buy_base": 18871084.2, "taker_buy_quote": 4489229.34048 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.2358, "high": 0.2374, "low": 0.2143, "close": 0.2188, "volume": 39422857.2, "close_time": 1732147199999, "quote_volume": 8931430.89611, "trades": 44848, "taker_buy_base": 20839712.7, "taker_buy_quote": 4719587.30967 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.2189, "high": 0.2574, "low": 0.208, "close": 0.2478, "volume": 87318634.9, "close_time": 1732233599999, "quote_volume": 20888483.28437, "trades": 84553, "taker_buy_base": 43920194.0, "taker_buy_quote": 10508700.59753 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.248, "high": 0.2655, "low": 0.2412, "close": 0.2622, "volume": 80331488.2, "close_time": 1732319999999, "quote_volume": 20367300.04306, "trades": 91489, "taker_buy_base": 41366378.6, "taker_buy_quote": 10493012.26008 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.2622, "high": 0.2987, "low": 0.2586, "close": 0.2875, "volume": 101724686.9, "close_time": 1732406399999, "quote_volume": 28452796.12337, "trades": 129769, "taker_buy_base": 47490655.6, "taker_buy_quote": 13296275.62218 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.2875, "high": 0.3386, "low": 0.2786, "close": 0.3321, "volume": 143551284.9, "close_time": 1732492799999, "quote_volume": 43903865.24919, "trades": 198735, "taker_buy_base": 70901119.0, "taker_buy_quote": 21704192.85141 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.3323, "high": 0.3335, "low": 0.2954, "close": 0.3029, "volume": 83283354.9, "close_time": 1732579199999, "quote_volume": 25996240.61452, "trades": 120079, "taker_buy_base": 41250263.6, "taker_buy_quote": 12872973.37088 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.3029, "high": 0.3136, "low": 0.2746, "close": 0.2922, "volume": 64945363.4, "close_time": 1732665599999, "quote_volume": 18990411.12297, "trades": 106276, "taker_buy_base": 31791904.0, "taker_buy_quote": 9297426.1272 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.2923, "high": 0.36, "low": 0.2863, "close": 0.351, "volume": 86745589.4, "close_time": 1732751999999, "quote_volume": 28333862.43975, "trades": 131759, "taker_buy_base": 44550297.2, "taker_buy_quote": 14556281.21878 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.351, "high": 0.3684, "low": 0.3352, "close": 0.3571, "volume": 90474517.4, "close_time": 1732838399999, "quote_volume": 31755124.54456, "trades": 157638, "taker_buy_base": 45415607.8, "taker_buy_quote": 15950589.54783 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.3571, "high": 0.3605, "low": 0.3427, "close": 0.3548, "volume": 46763654.1, "close_time": 1732924799999, "quote_volume": 16399318.02144, "trades": 91903, "taker_buy_base": 21735949.0, "taker_buy_quote": 7627238.16676 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.3548, "high": 0.3993, "low": 0.3511, "close": 0.3903, "volume": 90294773.7, "close_time": 1733011199999, "quote_volume": 34404204.52402, "trades": 205547, "taker_buy_base": 44830671.6, "taker_buy_quote": 17091383.16336 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.3903, "high": 0.4095, "low": 0.3749, "close": 0.3838, "volume": 59787279.9, "close_time": 1733097599999, "quote_volume": 23414747.54311, "trades": 135185, "taker_buy_base": 29463448.1, "taker_buy_quote": 11550234.45098 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.3839, "high": 0.385, "low": 0.3453, "close": 0.3754, "volume": 73791720.1, "close_time": 1733183999999, "quote_volume": 27177007.39232, "trades": 146583, "taker_buy_base": 35029329.5, "taker_buy_quote": 12906253.51775 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.3755, "high": 0.3931, "low": 0.3418, "close": 0.3843, "volume": 77537523.1, "close_time": 1733270399999, "quote_volume": 28831767.99153, "trades": 162367, "taker_buy_base": 38522542.1, "taker_buy_quote": 14334268.18449 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.3846, "high": 0.4197, "low": 0.3743, "close": 0.4031, "volume": 79928517.8, "close_time": 1733356799999, "quote_volume": 32152295.83045, "trades": 154406, "taker_buy_base": 39913606.5, "taker_buy_quote": 16072679.66551 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.4032, "high": 0.432, "low": 0.3734, "close": 0.4027, "volume": 69645268.6, "close_time": 1733443199999, "quote_volume": 28211305.17768, "trades": 139268, "taker_buy_base": 34227447.0, "taker_buy_quote": 13878192.01587 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.4027, "high": 0.439, "low": 0.3974, "close": 0.4185, "volume": 64399718.1, "close_time": 1733529599999, "quote_volume": 26872300.35734, "trades": 133707, "taker_buy_base": 29627568.5, "taker_buy_quote": 12387999.45736 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.4183, "high": 0.424, "low": 0.4034, "close": 0.4073, "volume": 30107647.3, "close_time": 1733615999999, "quote_volume": 12443130.74859, "trades": 60516, "taker_buy_base": 14291038.1, "taker_buy_quote": 5910150.46801 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.4075, "high": 0.411, "low": 0.3889, "close": 0.407, "volume": 30134895.7, "close_time": 1733702399999, "quote_volume": 12030322.6125, "trades": 64539, "taker_buy_base": 13968915.1, "taker_buy_quote": 5576373.06416 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.4071, "high": 0.4071, "low": 0.2607, "close": 0.319, "volume": 96070683.2, "close_time": 1733788799999, "quote_volume": 33386559.12698, "trades": 222864, "taker_buy_base": 46683833.4, "taker_buy_quote": 16114896.93421 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.3191, "high": 0.331, "low": 0.2808, "close": 0.3115, "volume": 75536612.2, "close_time": 1733875199999, "quote_volume": 23230783.56363, "trades": 202062, "taker_buy_base": 38238529.5, "taker_buy_quote": 11775588.55297 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.3115, "high": 0.3446, "low": 0.2979, "close": 0.3398, "volume": 45200594.7, "close_time": 1733961599999, "quote_volume": 14598236.85381, "trades": 99196, "taker_buy_base": 23488502.4, "taker_buy_quote": 7594334.39239 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.3398, "high": 0.3602, "low": 0.3309, "close": 0.3365, "volume": 45595030.4, "close_time": 1734047999999, "quote_volume": 15822802.48557, "trades": 112934, "taker_buy_base": 22503928.0, "taker_buy_quote": 7812102.34692 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.3362, "high": 0.3401, "low": 0.3232, "close": 0.3349, "volume": 38207956.8, "close_time": 1734134399999, "quote_volume": 12699106.78874, "trades": 85880, "taker_buy_base": 19272808.0, "taker_buy_quote": 6408493.74911 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.3347, "high": 0.3414, "low": 0.3091, "close": 0.3182, "volume": 26976295.3, "close_time": 1734220799999, "quote_volume": 8737780.53544, "trades": 60748, "taker_buy_base": 12802490.1, "taker_buy_quote": 4155519.91519 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.3181, "high": 0.336, "low": 0.3063, "close": 0.3335, "volume": 24539187.6, "close_time": 1734307199999, "quote_volume": 7917809.86151, "trades": 49941, "taker_buy_base": 11937320.5, "taker_buy_quote": 3853855.51516 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.3338, "high": 0.3435, "low": 0.3088, "close": 0.324, "volume": 34623448.5, "close_time": 1734393599999, "quote_volume": 11237920.13125, "trades": 70241, "taker_buy_base": 17125395.7, "taker_buy_quote": 5565193.85565 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.3239, "high": 0.3245, "low": 0.2921, "close": 0.297, "volume": 41879486.1, "close_time": 1734479999999, "quote_volume": 12918825.26596, "trades": 94896, "taker_buy_base": 19786561.1, "taker_buy_quote": 6111022.67486 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.2971, "high": 0.2977, "low": 0.2545, "close": 0.2632, "volume": 49840646.3, "close_time": 1734566399999, "quote_volume": 14007940.61631, "trades": 111687, "taker_buy_base": 24194125.1, "taker_buy_quote": 6799031.90328 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.2632, "high": 0.2685, "low": 0.2275, "close": 0.2354, "volume": 74999336.7, "close_time": 1734652799999, "quote_volume": 18504063.29239, "trades": 132109, "taker_buy_base": 36844028.3, "taker_buy_quote": 9103942.07094 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.2354, "high": 0.2474, "low": 0.2016, "close": 0.2444, "volume": 80179933.3, "close_time": 1734739199999, "quote_volume": 17983176.61886, "trades": 134031, "taker_buy_base": 40198411.2, "taker_buy_quote": 9006612.66761 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.2445, "high": 0.2672, "low": 0.2274, "close": 0.2328, "volume": 43643259.2, "close_time": 1734825599999, "quote_volume": 10662879.27591, "trades": 89953, "taker_buy_base": 19949811.6, "taker_buy_quote": 4876205.77414 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.2329, "high": 0.2387, "low": 0.2198, "close": 0.2267, "volume": 29224107.8, "close_time": 1734911999999, "quote_volume": 6718698.95706, "trades": 65783, "taker_buy_base": 14532903.2, "taker_buy_quote": 3342629.69102 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.2266, "high": 0.2523, "low": 0.2204, "close": 0.2479, "volume": 36127048.1, "close_time": 1734998399999, "quote_volume": 8476514.39396, "trades": 66365, "taker_buy_base": 17726607.4, "taker_buy_quote": 4162979.59108 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.2479, "high": 0.2611, "low": 0.2392, "close": 0.2561, "volume": 26904800.5, "close_time": 1735084799999, "quote_volume": 6755102.66309, "trades": 51703, "taker_buy_base": 12641406.9, "taker_buy_quote": 3173670.22375 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.2561, "high": 0.2603, "low": 0.2457, "close": 0.2506, "volume": 24656349.0, "close_time": 1735171199999, "quote_volume": 6253148.73639, "trades": 46395, "taker_buy_base": 11396871.7, "taker_buy_quote": 2891559.45192 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.2507, "high": 0.2538, "low": 0.227, "close": 0.2315, "volume": 24959825.1, "close_time": 1735257599999, "quote_volume": 5940263.55456, "trades": 51071, "taker_buy_base": 12294239.7, "taker_buy_quote": 2929631.95532 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.2315, "high": 0.2537, "low": 0.23, "close": 0.2356, "volume": 33897048.5, "close_time": 1735343999999, "quote_volume": 8158613.86714, "trades": 57534, "taker_buy_base": 18001946.0, "taker_buy_quote": 4326251.17349 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.2357, "high": 0.2473, "low": 0.2311, "close": 0.244, "volume": 19649271.5, "close_time": 1735430399999, "quote_volume": 4675100.48388, "trades": 41284, "taker_buy_base": 9307360.4, "taker_buy_quote": 2214163.45231 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.2439, "high": 0.245, "low": 0.227, "close": 0.2304, "volume": 16712142.6, "close_time": 1735516799999, "quote_volume": 3941773.38546, "trades": 28488, "taker_buy_base": 7810965.0, "taker_buy_quote": 1841883.0501 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.2302, "high": 0.2384, "low": 0.2217, "close": 0.2298, "volume": 26174223.8, "close_time": 1735603199999, "quote_volume": 6042581.37498, "trades": 44286, "taker_buy_base": 13074519.0, "taker_buy_quote": 3018550.59173 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.2298, "high": 0.2372, "low": 0.2217, "close": 0.225, "volume": 19506037.5, "close_time": 1735689599999, "quote_volume": 4467911.25119, "trades": 33730, "taker_buy_base": 8843324.3, "taker_buy_quote": 2024430.92654 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.2249, "high": 0.2339, "low": 0.2171, "close": 0.2313, "volume": 26577670.2, "close_time": 1735775999999, "quote_volume": 5999201.78316, "trades": 42165, "taker_buy_base": 13028799.9, "taker_buy_quote": 2939417.48451 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.2312, "high": 0.2662, "low": 0.2309, "close": 0.252, "volume": 66600713.9, "close_time": 1735862399999, "quote_volume": 16796424.2841, "trades": 106185, "taker_buy_base": 32650654.8, "taker_buy_quote": 8238631.97036 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.2521, "high": 0.2714, "low": 0.2447, "close": 0.2674, "volume": 50865550.1, "close_time": 1735948799999, "quote_volume": 13182993.72857, "trades": 79655, "taker_buy_base": 25023600.3, "taker_buy_quote": 6489073.22844 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.2674, "high": 0.2724, "low": 0.2601, "close": 0.2647, "volume": 31301767.3, "close_time": 1736035199999, "quote_volume": 8330832.7398, "trades": 48804, "taker_buy_base": 14482424.2, "taker_buy_quote": 3854505.11544 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.2648, "high": 0.2662, "low": 0.2556, "close": 0.2645, "volume": 24222389.5, "close_time": 1736121599999, "quote_volume": 6329076.73466, "trades": 38108, "taker_buy_base": 12019541.2, "taker_buy_quote": 3142272.09573 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.2645, "high": 0.2742, "low": 0.2586, "close": 0.2669, "volume": 34919470.6, "close_time": 1736207999999, "quote_volume": 9274145.2237, "trades": 48223, "taker_buy_base": 17132970.5, "taker_buy_quote": 4551247.26077 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.2668, "high": 0.2689, "low": 0.2293, "close": 0.2297, "volume": 55531051.5, "close_time": 1736294399999, "quote_volume": 13797835.33694, "trades": 84465, "taker_buy_base": 25442597.6, "taker_buy_quote": 6321010.97808 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.2296, "high": 0.2336, "low": 0.2026, "close": 0.2158, "volume": 63504251.2, "close_time": 1736380799999, "quote_volume": 13819001.51796, "trades": 56577, "taker_buy_base": 31201528.4, "taker_buy_quote": 6787428.36698 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.2158, "high": 0.2197, "low": 0.1995, "close": 0.2064, "volume": 53197814.4, "close_time": 1736467199999, "quote_volume": 11119358.74199, "trades": 48170, "taker_buy_base": 26322472.3, "taker_buy_quote": 5501266.53062 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.2065, "high": 0.2204, "low": 0.2056, "close": 0.2141, "volume": 54028413.9, "close_time": 1736553599999, "quote_volume": 11469056.23156, "trades": 44034, "taker_buy_base": 26633750.4, "taker_buy_quote": 5654539.79073 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.2141, "high": 0.2168, "low": 0.2072, "close": 0.2117, "volume": 22706124.6, "close_time": 1736639999999, "quote_volume": 4806913.03293, "trades": 28661, "taker_buy_base": 10984351.1, "taker_buy_quote": 2323899.87184 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.2119, "high": 0.2174, "low": 0.2036, "close": 0.2073, "volume": 24103533.9, "close_time": 1736726399999, "quote_volume": 5030177.02064, "trades": 21962, "taker_buy_base": 12348626.4, "taker_buy_quote": 2578715.46007 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.2074, "high": 0.2128, "low": 0.1798, "close": 0.1951, "volume": 75936049.2, "close_time": 1736812799999, "quote_volume": 14464670.25117, "trades": 67984, "taker_buy_base": 35324964.6, "taker_buy_quote": 6723077.52313 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.1952, "high": 0.2085, "low": 0.1939, "close": 0.2053, "volume": 50086652.5, "close_time": 1736899199999, "quote_volume": 10011898.08145, "trades": 41125, "taker_buy_base": 25578909.1, "taker_buy_quote": 5117096.28781 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.2056, "high": 0.2224, "low": 0.1975, "close": 0.2224, "volume": 63263105.7, "close_time": 1736985599999, "quote_volume": 13313617.01728, "trades": 51314, "taker_buy_base": 30300357.0, "taker_buy_quote": 6377796.93413 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.2223, "high": 0.2235, "low": 0.2078, "close": 0.2124, "volume": 67010795.4, "close_time": 1737071999999, "quote_volume": 14413993.91914, "trades": 56284, "taker_buy_base": 32686396.0, "taker_buy_quote": 7030650.24911 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.2125, "high": 0.2392, "low": 0.2125, "close": 0.2349, "volume": 54989666.4, "close_time": 1737158399999, "quote_volume": 12423194.18507, "trades": 49032, "taker_buy_base": 27411110.7, "taker_buy_quote": 6192688.49038 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.2349, "high": 0.2372, "low": 0.206, "close": 0.2107, "volume": 73162580.2, "close_time": 1737244799999, "quote_volume": 15747152.67021, "trades": 57786, "taker_buy_base": 34746178.5, "taker_buy_quote": 7468341.139 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.2106, "high": 0.2198, "low": 0.1887, "close": 0.1923, "volume": 154024454.2, "close_time": 1737331199999, "quote_volume": 31330197.37355, "trades": 159964, "taker_buy_base": 74622590.6, "taker_buy_quote": 15179816.29519 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.1922, "high": 0.2134, "low": 0.1796, "close": 0.1925, "volume": 177460293.9, "close_time": 1737417599999, "quote_volume": 34818622.73683, "trades": 184580, "taker_buy_base": 87908961.0, "taker_buy_quote": 17259180.63279 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.1925, "high": 0.2024, "low": 0.1793, "close": 0.1972, "volume": 75343001.5, "close_time": 1737503999999, "quote_volume": 14262998.16568, "trades": 75286, "taker_buy_base": 37511339.8, "taker_buy_quote": 7101893.0067 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.1971, "high": 0.1989, "low": 0.1888, "close": 0.1906, "volume": 31808890.5, "close_time": 1737590399999, "quote_volume": 6183841.33439, "trades": 39925, "taker_buy_base": 15543317.3, "taker_buy_quote": 3022212.9095 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.1906, "high": 0.193, "low": 0.1801, "close": 0.1877, "volume": 81157408.0, "close_time": 1737676799999, "quote_volume": 15156794.70145, "trades": 76788, "taker_buy_base": 39239212.0, "taker_buy_quote": 7328410.97766 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.1877, "high": 0.1926, "low": 0.1796, "close": 0.1808, "volume": 55772298.7, "close_time": 1737763199999, "quote_volume": 10496003.53, "trades": 47367, "taker_buy_base": 26592179.2, "taker_buy_quote": 5004760.89576 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.1808, "high": 0.1844, "low": 0.1734, "close": 0.1821, "volume": 35494526.7, "close_time": 1737849599999, "quote_volume": 6364189.01224, "trades": 30747, "taker_buy_base": 19454450.5, "taker_buy_quote": 3483939.83889 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.182, "high": 0.1878, "low": 0.1759, "close": 0.1764, "volume": 29793932.1, "close_time": 1737935999999, "quote_volume": 5443185.80377, "trades": 27565, "taker_buy_base": 13938549.6, "taker_buy_quote": 2547881.75498 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.1764, "high": 0.1765, "low": 0.152, "close": 0.1697, "volume": 78014579.9, "close_time": 1738022399999, "quote_volume": 12773416.75273, "trades": 72923, "taker_buy_base": 38567693.9, "taker_buy_quote": 6306180.98699 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.1697, "high": 0.1717, "low": 0.1476, "close": 0.1502, "volume": 58430984.8, "close_time": 1738108799999, "quote_volume": 9298334.36518, "trades": 55162, "taker_buy_base": 27219472.3, "taker_buy_quote": 4320384.01921 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.1501, "high": 0.1662, "low": 0.1483, "close": 0.1564, "volume": 86061674.1, "close_time": 1738195199999, "quote_volume": 13494838.1718, "trades": 73398, "taker_buy_base": 39352006.3, "taker_buy_quote": 6177936.87861 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.1564, "high": 0.1669, "low": 0.1545, "close": 0.1619, "volume": 44637241.3, "close_time": 1738281599999, "quote_volume": 7277184.86052, "trades": 39917, "taker_buy_base": 22677583.3, "taker_buy_quote": 3696290.56636 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.1618, "high": 0.1729, "low": 0.1586, "close": 0.1613, "volume": 50784777.0, "close_time": 1738367999999, "quote_volume": 8375638.76274, "trades": 46362, "taker_buy_base": 25905891.6, "taker_buy_quote": 4273406.6063 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.1612, "high": 0.1645, "low": 0.1394, "close": 0.1411, "volume": 53377106.4, "close_time": 1738454399999, "quote_volume": 8209538.42346, "trades": 43185, "taker_buy_base": 24687788.1, "taker_buy_quote": 3807628.61232 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.141, "high": 0.1449, "low": 0.1088, "close": 0.1175, "volume": 112689787.4, "close_time": 1738540799999, "quote_volume": 14449888.45756, "trades": 77890, "taker_buy_base": 55372912.5, "taker_buy_quote": 7111307.25004 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.1175, "high": 0.122, "low": 0.0821, "close": 0.1182, "volume": 270124569.3, "close_time": 1738627199999, "quote_volume": 28038347.79474, "trades": 188604, "taker_buy_base": 142906045.5, "taker_buy_quote": 14840188.45328 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.1179, "high": 0.1191, "low": 0.1016, "close": 0.1082, "volume": 122826610.2, "close_time": 1738713599999, "quote_volume": 13307499.73927, "trades": 93709, "taker_buy_base": 61040513.3, "taker_buy_quote": 6611759.29332 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.1082, "high": 0.1128, "low": 0.1047, "close": 0.1071, "volume": 86906534.1, "close_time": 1738799999999, "quote_volume": 9458524.32934, "trades": 69865, "taker_buy_base": 44098968.5, "taker_buy_quote": 4798295.79882 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.1071, "high": 0.1091, "low": 0.0976, "close": 0.0987, "volume": 60800588.2, "close_time": 1738886399999, "quote_volume": 6272028.41863, "trades": 46549, "taker_buy_base": 30110423.1, "taker_buy_quote": 3106370.48335 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.0987, "high": 0.1089, "low": 0.0943, "close": 0.0988, "volume": 67991648.7, "close_time": 1738972799999, "quote_volume": 6936125.1261, "trades": 51904, "taker_buy_base": 35376550.8, "taker_buy_quote": 3608976.81566 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.0987, "high": 0.1062, "low": 0.0964, "close": 0.1047, "volume": 47034176.1, "close_time": 1739059199999, "quote_volume": 4741179.88359, "trades": 42945, "taker_buy_base": 23073538.4, "taker_buy_quote": 2327094.26931 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.1047, "high": 0.1079, "low": 0.0956, "close": 0.1022, "volume": 49295491.9, "close_time": 1739145599999, "quote_volume": 5091605.60476, "trades": 45307, "taker_buy_base": 26284849.3, "taker_buy_quote": 2718328.97836 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.1021, "high": 0.1081, "low": 0.0977, "close": 0.1059, "volume": 52869033.3, "close_time": 1739231999999, "quote_volume": 5525158.80493, "trades": 46415, "taker_buy_base": 26729642.0, "taker_buy_quote": 2794624.74575 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.1059, "high": 0.1134, "low": 0.1013, "close": 0.1041, "volume": 71154248.5, "close_time": 1739318399999, "quote_volume": 7622081.97729, "trades": 58444, "taker_buy_base": 33782489.3, "taker_buy_quote": 3626617.79907 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.1041, "high": 0.1147, "low": 0.0989, "close": 0.112, "volume": 74899136.7, "close_time": 1739404799999, "quote_volume": 7862318.24765, "trades": 67110, "taker_buy_base": 36601668.0, "taker_buy_quote": 3844573.02462 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.1121, "high": 0.1144, "low": 0.1057, "close": 0.1079, "volume": 53289028.0, "close_time": 1739491199999, "quote_volume": 5812391.42952, "trades": 40830, "taker_buy_base": 25262036.4, "taker_buy_quote": 2756725.20956 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.108, "high": 0.114, "low": 0.1068, "close": 0.1102, "volume": 62111835.2, "close_time": 1739577599999, "quote_volume": 6823204.62306, "trades": 65673, "taker_buy_base": 29800446.2, "taker_buy_quote": 3274532.66065 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1026, "close": 0.1052, "volume": 34481414.3, "close_time": 1739663999999, "quote_volume": 3670403.5984, "trades": 27944, "taker_buy_base": 16938632.8, "taker_buy_quote": 1803430.80056 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.1052, "high": 0.1074, "low": 0.1019, "close": 0.1038, "volume": 27901429.4, "close_time": 1739750399999, "quote_volume": 2922388.05088, "trades": 22335, "taker_buy_base": 13499403.2, "taker_buy_quote": 1414140.40661 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.1037, "high": 0.109, "low": 0.0994, "close": 0.103, "volume": 57580950.2, "close_time": 1739836799999, "quote_volume": 5987402.99979, "trades": 39943, "taker_buy_base": 29197487.0, "taker_buy_quote": 3036104.80671 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.103, "high": 0.1044, "low": 0.0906, "close": 0.0957, "volume": 68007837.3, "close_time": 1739923199999, "quote_volume": 6625039.45272, "trades": 44743, "taker_buy_base": 33946017.1, "taker_buy_quote": 3304420.10147 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.0958, "high": 0.0994, "low": 0.0942, "close": 0.0974, "volume": 44261967.4, "close_time": 1740009599999, "quote_volume": 4296916.06796, "trades": 26930, "taker_buy_base": 21338451.9, "taker_buy_quote": 2071762.84828 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.0974, "high": 0.102, "low": 0.0971, "close": 0.1012, "volume": 49773817.5, "close_time": 1740095999999, "quote_volume": 4934344.96541, "trades": 33021, "taker_buy_base": 24293027.2, "taker_buy_quote": 2408422.22525 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.1012, "high": 0.1073, "low": 0.0953, "close": 0.0966, "volume": 72976868.5, "close_time": 1740182399999, "quote_volume": 7440141.1064, "trades": 43436, "taker_buy_base": 36176517.1, "taker_buy_quote": 3688527.37779 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.0966, "high": 0.1037, "low": 0.0957, "close": 0.1028, "volume": 28369747.1, "close_time": 1740268799999, "quote_volume": 2842678.53615, "trades": 24851, "taker_buy_base": 13766512.9, "taker_buy_quote": 1378089.61695 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.1029, "high": 0.1038, "low": 0.0981, "close": 0.1002, "volume": 32112316.8, "close_time": 1740355199999, "quote_volume": 3233121.22137, "trades": 22555, "taker_buy_base": 15960927.8, "taker_buy_quote": 1605043.19071 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.1002, "high": 0.1014, "low": 0.0793, "close": 0.0824, "volume": 63611379.2, "close_time": 1740441599999, "quote_volume": 5730283.48525, "trades": 51920, "taker_buy_base": 30896909.4, "taker_buy_quote": 2780631.32222 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.0823, "high": 0.0876, "low": 0.0751, "close": 0.0862, "volume": 125544769.3, "close_time": 1740527999999, "quote_volume": 10200091.91006, "trades": 65026, "taker_buy_base": 62906614.9, "taker_buy_quote": 5115884.69199 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.0863, "high": 0.0908, "low": 0.0832, "close": 0.0895, "volume": 79221028.8, "close_time": 1740614399999, "quote_volume": 6863078.59201, "trades": 46017, "taker_buy_base": 38164202.5, "taker_buy_quote": 3307357.36031 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.0895, "high": 0.092, "low": 0.0856, "close": 0.0883, "volume": 52615611.6, "close_time": 1740700799999, "quote_volume": 4711177.45382, "trades": 35518, "taker_buy_base": 25460412.4, "taker_buy_quote": 2279455.55346 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.0883, "high": 0.0903, "low": 0.0805, "close": 0.0878, "volume": 87988261.3, "close_time": 1740787199999, "quote_volume": 7423963.22777, "trades": 58985, "taker_buy_base": 43977008.1, "taker_buy_quote": 3707461.35691 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.0878, "high": 0.0888, "low": 0.0831, "close": 0.0852, "volume": 32664389.1, "close_time": 1740873599999, "quote_volume": 2790389.10664, "trades": 19788, "taker_buy_base": 15927738.6, "taker_buy_quote": 1360541.78461 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.0852, "high": 0.0966, "low": 0.0833, "close": 0.0962, "volume": 76822939.0, "close_time": 1740959999999, "quote_volume": 6895340.58208, "trades": 52317, "taker_buy_base": 37054170.4, "taker_buy_quote": 3324790.64442 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0765, "close": 0.079, "volume": 78103131.5, "close_time": 1741046399999, "quote_volume": 6646794.45306, "trades": 49183, "taker_buy_base": 37686633.6, "taker_buy_quote": 3208174.67168 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.079, "high": 0.0794, "low": 0.0691, "close": 0.0761, "volume": 115762487.4, "close_time": 1741132799999, "quote_volume": 8575604.63118, "trades": 65179, "taker_buy_base": 58479364.6, "taker_buy_quote": 4335407.12891 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.0761, "high": 0.0795, "low": 0.0741, "close": 0.0785, "volume": 47133218.7, "close_time": 1741219199999, "quote_volume": 3623838.83261, "trades": 24742, "taker_buy_base": 22768417.1, "taker_buy_quote": 1751020.16094 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.0784, "high": 0.0819, "low": 0.076, "close": 0.0784, "volume": 48244056.8, "close_time": 1741305599999, "quote_volume": 3808817.20126, "trades": 27340, "taker_buy_base": 24670726.0, "taker_buy_quote": 1949584.65767 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.0783, "high": 0.0801, "low": 0.0736, "close": 0.0753, "volume": 59672122.8, "close_time": 1741391999999, "quote_volume": 4618068.43193, "trades": 32030, "taker_buy_base": 29099480.9, "taker_buy_quote": 2251619.98633 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.0753, "high": 0.0756, "low": 0.0719, "close": 0.0732, "volume": 31877830.0, "close_time": 1741478399999, "quote_volume": 2352717.5992, "trades": 19813, "taker_buy_base": 15502888.8, "taker_buy_quote": 1144457.82077 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.0732, "high": 0.0733, "low": 0.0621, "close": 0.0639, "volume": 53096506.2, "close_time": 1741564799999, "quote_volume": 3569211.3042, "trades": 27316, "taker_buy_base": 25844253.1, "taker_buy_quote": 1735340.77373 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.064, "high": 0.0694, "low": 0.0587, "close": 0.0613, "volume": 78060801.7, "close_time": 1741651199999, "quote_volume": 5018750.7822, "trades": 40894, "taker_buy_base": 38012587.8, "taker_buy_quote": 2446164.26681 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.0614, "high": 0.0658, "low": 0.0557, "close": 0.0644, "volume": 105394962.2, "close_time": 1741737599999, "quote_volume": 6496545.12619, "trades": 46110, "taker_buy_base": 51686410.9, "taker_buy_quote": 3185148.1352 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.0645, "high": 0.0679, "low": 0.0618, "close": 0.0658, "volume": 59373773.7, "close_time": 1741823999999, "quote_volume": 3852130.05355, "trades": 28071, "taker_buy_base": 28725996.7, "taker_buy_quote": 1864434.32303 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.0659, "high": 0.0673, "low": 0.0622, "close": 0.0641, "volume": 47603958.9, "close_time": 1741910399999, "quote_volume": 3091302.11673, "trades": 23255, "taker_buy_base": 22624307.4, "taker_buy_quote": 1469592.98385 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.0641, "high": 0.0677, "low": 0.064, "close": 0.0662, "volume": 35218192.1, "close_time": 1741996799999, "quote_volume": 2326256.95248, "trades": 16554, "taker_buy_base": 17969835.4, "taker_buy_quote": 1187433.65584 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.0662, "high": 0.0698, "low": 0.0656, "close": 0.0687, "volume": 29831315.2, "close_time": 1742083199999, "quote_volume": 2016145.48532, "trades": 13798, "taker_buy_base": 14739932.8, "taker_buy_quote": 995974.89375 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0631, "close": 0.0638, "volume": 43781133.1, "close_time": 1742169599999, "quote_volume": 2881672.51123, "trades": 22591, "taker_buy_base": 19615093.5, "taker_buy_quote": 1292864.02853 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.0637, "high": 0.0704, "low": 0.0637, "close": 0.0695, "volume": 47112052.1, "close_time": 1742255999999, "quote_volume": 3181325.59726, "trades": 23630, "taker_buy_base": 24347900.0, "taker_buy_quote": 1644329.33 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.0695, "high": 0.0705, "low": 0.0664, "close": 0.0701, "volume": 98910270.1, "close_time": 1742342399999, "quote_volume": 6760406.1264, "trades": 33688, "taker_buy_base": 50082321.5, "taker_buy_quote": 3427269.92809 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.0701, "high": 0.0729, "low": 0.0685, "close": 0.0711, "volume": 96694158.7, "close_time": 1742428799999, "quote_volume": 6818297.69011, "trades": 40008, "taker_buy_base": 47741971.8, "taker_buy_quote": 3367333.07549 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.0711, "high": 0.0715, "low": 0.0665, "close": 0.0678, "volume": 49086341.8, "close_time": 1742515199999, "quote_volume": 3373959.23457, "trades": 19334, "taker_buy_base": 24295700.3, "taker_buy_quote": 1669540.30038 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.0677, "high": 0.0694, "low": 0.0645, "close": 0.0656, "volume": 50347744.6, "close_time": 1742601599999, "quote_volume": 3337689.60515, "trades": 20903, "taker_buy_base": 24582986.5, "taker_buy_quote": 1630220.97294 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.0655, "high": 0.0699, "low": 0.0654, "close": 0.0677, "volume": 32615638.3, "close_time": 1742687999999, "quote_volume": 2218918.24288, "trades": 14673, "taker_buy_base": 17139854.2, "taker_buy_quote": 1164436.18604 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.0677, "high": 0.07, "low": 0.0663, "close": 0.0682, "volume": 31465203.6, "close_time": 1742774399999, "quote_volume": 2149346.57133, "trades": 14979, "taker_buy_base": 16049708.3, "taker_buy_quote": 1096422.94758 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.0682, "high": 0.0724, "low": 0.0672, "close": 0.0715, "volume": 37494211.2, "close_time": 1742860799999, "quote_volume": 2640785.27092, "trades": 17122, "taker_buy_base": 17993940.0, "taker_buy_quote": 1267890.54047 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.0715, "high": 0.0719, "low": 0.0685, "close": 0.0709, "volume": 36188733.0, "close_time": 1742947199999, "quote_volume": 2530472.06106, "trades": 18776, "taker_buy_base": 18222250.7, "taker_buy_quote": 1274433.38516 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.0709, "high": 0.0725, "low": 0.0679, "close": 0.069, "volume": 44400217.3, "close_time": 1743033599999, "quote_volume": 3112391.74098, "trades": 29640, "taker_buy_base": 19631446.2, "taker_buy_quote": 1375635.91022 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.069, "high": 0.0712, "low": 0.0675, "close": 0.069, "volume": 43323061.0, "close_time": 1743119999999, "quote_volume": 2985709.94451, "trades": 21952, "taker_buy_base": 18654326.9, "taker_buy_quote": 1287710.64717 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.069, "high": 0.0696, "low": 0.0609, "close": 0.0651, "volume": 85024350.8, "close_time": 1743206399999, "quote_volume": 5503618.53688, "trades": 43394, "taker_buy_base": 44013116.9, "taker_buy_quote": 2847388.43965 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.0651, "high": 0.066, "low": 0.0588, "close": 0.0598, "volume": 50227815.7, "close_time": 1743292799999, "quote_volume": 3085017.93439, "trades": 20811, "taker_buy_base": 21783631.8, "taker_buy_quote": 1338044.70372 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.0598, "high": 0.0627, "low": 0.0588, "close": 0.0603, "volume": 29075674.2, "close_time": 1743379199999, "quote_volume": 1764000.33049, "trades": 13407, "taker_buy_base": 14092730.5, "taker_buy_quote": 855208.2871 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.0604, "high": 0.0614, "low": 0.0583, "close": 0.0593, "volume": 43487222.4, "close_time": 1743465599999, "quote_volume": 2614430.69051, "trades": 15049, "taker_buy_base": 19789098.3, "taker_buy_quote": 1189100.79533 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.0592, "high": 0.0622, "low": 0.0576, "close": 0.0586, "volume": 58545540.2, "close_time": 1743551999999, "quote_volume": 3504924.57075, "trades": 39090, "taker_buy_base": 29856616.3, "taker_buy_quote": 1789654.15633 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.0586, "high": 0.0588, "low": 0.0501, "close": 0.0509, "volume": 94050923.8, "close_time": 1743638399999, "quote_volume": 5195832.66217, "trades": 42764, "taker_buy_base": 43464880.4, "taker_buy_quote": 2402046.4574 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.0509, "high": 0.0532, "low": 0.0491, "close": 0.0514, "volume": 57461367.5, "close_time": 1743724799999, "quote_volume": 2931933.42402, "trades": 27022, "taker_buy_base": 27058215.5, "taker_buy_quote": 1381874.23553 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.0514, "high": 0.0516, "low": 0.0483, "close": 0.0508, "volume": 50451731.5, "close_time": 1743811199999, "quote_volume": 2531516.34888, "trades": 19988, "taker_buy_base": 23548227.1, "taker_buy_quote": 1180869.6544 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.0508, "high": 0.0514, "low": 0.0481, "close": 0.0491, "volume": 25059244.7, "close_time": 1743897599999, "quote_volume": 1239644.67169, "trades": 10299, "taker_buy_base": 11962097.6, "taker_buy_quote": 591802.66696 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.0491, "high": 0.0492, "low": 0.0423, "close": 0.0434, "volume": 72605165.6, "close_time": 1743983999999, "quote_volume": 3274490.20671, "trades": 27829, "taker_buy_base": 33899849.0, "taker_buy_quote": 1529250.93215 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.0433, "high": 0.047, "low": 0.0384, "close": 0.0441, "volume": 129954673.1, "close_time": 1744070399999, "quote_volume": 5538051.79689, "trades": 48254, "taker_buy_base": 61581064.2, "taker_buy_quote": 2624242.51043 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.0442, "high": 0.0455, "low": 0.0405, "close": 0.0408, "volume": 49256518.1, "close_time": 1744156799999, "quote_volume": 2109072.43089, "trades": 17573, "taker_buy_base": 23072465.9, "taker_buy_quote": 989549.27098 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.0408, "high": 0.0463, "low": 0.0386, "close": 0.0458, "volume": 62095260.6, "close_time": 1744243199999, "quote_volume": 2666791.94752, "trades": 24240, "taker_buy_base": 30760049.4, "taker_buy_quote": 1322459.56473 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.0459, "high": 0.0459, "low": 0.042, "close": 0.0428, "volume": 48174097.4, "close_time": 1744329599999, "quote_volume": 2101163.58669, "trades": 17180, "taker_buy_base": 22294437.4, "taker_buy_quote": 972783.94337 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.0427, "high": 0.0454, "low": 0.0424, "close": 0.0444, "volume": 43931299.7, "close_time": 1744415999999, "quote_volume": 1932708.46457, "trades": 19631, "taker_buy_base": 20344808.1, "taker_buy_quote": 895415.6375 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0443, "high": 0.0469, "low": 0.0438, "close": 0.0465, "volume": 35394653.6, "close_time": 1744502399999, "quote_volume": 1613408.21554, "trades": 19468, "taker_buy_base": 17872048.1, "taker_buy_quote": 814231.76342 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0423, "close": 0.0431, "volume": 35810380.3, "close_time": 1744588799999, "quote_volume": 1603883.07267, "trades": 21856, "taker_buy_base": 17354114.1, "taker_buy_quote": 779228.13324 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0431, "high": 0.0447, "low": 0.0423, "close": 0.0425, "volume": 35391963.9, "close_time": 1744675199999, "quote_volume": 1534304.17718, "trades": 17881, "taker_buy_base": 16715150.3, "taker_buy_quote": 724937.04706 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0425, "high": 0.044, "low": 0.0417, "close": 0.042, "volume": 32718169.2, "close_time": 1744761599999, "quote_volume": 1403010.45391, "trades": 14782, "taker_buy_base": 16310935.6, "taker_buy_quote": 699746.58481 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.042, "high": 0.0425, "low": 0.0396, "close": 0.0402, "volume": 47357735.3, "close_time": 1744847999999, "quote_volume": 1952485.25153, "trades": 21227, "taker_buy_base": 23259640.2, "taker_buy_quote": 959680.21237 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0402, "high": 0.0413, "low": 0.0394, "close": 0.0403, "volume": 41186206.5, "close_time": 1744934399999, "quote_volume": 1660853.40542, "trades": 16726, "taker_buy_base": 19954523.6, "taker_buy_quote": 805152.06561 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0403, "high": 0.0437, "low": 0.0398, "close": 0.0436, "volume": 35914879.2, "close_time": 1745020799999, "quote_volume": 1503792.7544, "trades": 18368, "taker_buy_base": 18273815.8, "taker_buy_quote": 765266.10041 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0436, "high": 0.0547, "low": 0.0433, "close": 0.0496, "volume": 140112083.1, "close_time": 1745107199999, "quote_volume": 6785192.59695, "trades": 55755, "taker_buy_base": 70532247.3, "taker_buy_quote": 3418322.95441 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0496, "high": 0.0698, "low": 0.0469, "close": 0.0524, "volume": 252914141.3, "close_time": 1745193599999, "quote_volume": 13559974.315, "trades": 96632, "taker_buy_base": 124764256.1, "taker_buy_quote": 6673902.51031 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0523, "high": 0.0698, "low": 0.0518, "close": 0.059, "volume": 526975950.4, "close_time": 1745279999999, "quote_volume": 31794849.97132, "trades": 209773, "taker_buy_base": 259055589.2, "taker_buy_quote": 15640081.15782 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0589, "high": 0.062, "low": 0.0552, "close": 0.0598, "volume": 153158819.3, "close_time": 1745366399999, "quote_volume": 8873728.78403, "trades": 83900, "taker_buy_base": 79841761.1, "taker_buy_quote": 4627245.40538 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.0598, "high": 0.063, "low": 0.0582, "close": 0.0599, "volume": 100335817.5, "close_time": 1745452799999, "quote_volume": 6087570.70089, "trades": 66734, "taker_buy_base": 50611380.3, "taker_buy_quote": 3070577.93628 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0598, "high": 0.0607, "low": 0.0561, "close": 0.0606, "volume": 68101398.5, "close_time": 1745539199999, "quote_volume": 3984258.27455, "trades": 47017, "taker_buy_base": 33421669.2, "taker_buy_quote": 1955465.0187 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0606, "high": 0.0631, "low": 0.0595, "close": 0.0622, "volume": 73579317.0, "close_time": 1745625599999, "quote_volume": 4530099.18243, "trades": 57976, "taker_buy_base": 34685464.8, "taker_buy_quote": 2137934.42838 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.0622, "high": 0.069, "low": 0.0618, "close": 0.0662, "volume": 90335304.7, "close_time": 1745711999999, "quote_volume": 5838999.42973, "trades": 67165, "taker_buy_base": 45783641.6, "taker_buy_quote": 2962827.52816 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0661, "high": 0.0668, "low": 0.0567, "close": 0.0585, "volume": 105360973.4, "close_time": 1745798399999, "quote_volume": 6466949.86281, "trades": 64766, "taker_buy_base": 51720805.2, "taker_buy_quote": 3174237.45749 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0586, "high": 0.0632, "low": 0.0565, "close": 0.061, "volume": 68509374.4, "close_time": 1745884799999, "quote_volume": 4139541.55536, "trades": 39571, "taker_buy_base": 34491947.5, "taker_buy_quote": 2085087.65299 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0611, "high": 0.0634, "low": 0.0577, "close": 0.0585, "volume": 43407374.6, "close_time": 1745971199999, "quote_volume": 2649343.46622, "trades": 25402, "taker_buy_base": 20881048.6, "taker_buy_quote": 1274954.39781 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0585, "high": 0.0628, "low": 0.0582, "close": 0.0615, "volume": 57037975.7, "close_time": 1746057599999, "quote_volume": 3454033.92248, "trades": 28365, "taker_buy_base": 27913102.4, "taker_buy_quote": 1690727.48261 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0615, "high": 0.0633, "low": 0.06, "close": 0.0604, "volume": 42486173.8, "close_time": 1746143999999, "quote_volume": 2627510.41249, "trades": 21914, "taker_buy_base": 18956369.3, "taker_buy_quote": 1172869.49729 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0604, "high": 0.0609, "low": 0.0588, "close": 0.0599, "volume": 34304231.8, "close_time": 1746230399999, "quote_volume": 2053388.35528, "trades": 15328, "taker_buy_base": 16762988.1, "taker_buy_quote": 1003513.75586 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0537, "close": 0.054, "volume": 39232755.4, "close_time": 1746316799999, "quote_volume": 2207788.56038, "trades": 18457, "taker_buy_base": 17603891.2, "taker_buy_quote": 990672.01268 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0539, "high": 0.0545, "low": 0.0517, "close": 0.0531, "volume": 33080332.0, "close_time": 1746403199999, "quote_volume": 1754954.59332, "trades": 13050, "taker_buy_base": 16635079.0, "taker_buy_quote": 882898.30544 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.0531, "high": 0.0546, "low": 0.0511, "close": 0.0519, "volume": 29188925.4, "close_time": 1746489599999, "quote_volume": 1541829.82905, "trades": 11969, "taker_buy_base": 13598468.9, "taker_buy_quote": 719891.28947 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.052, "high": 0.0529, "low": 0.0479, "close": 0.051, "volume": 42106544.9, "close_time": 1746575999999, "quote_volume": 2125068.13256, "trades": 18133, "taker_buy_base": 20232560.0, "taker_buy_quote": 1021302.49884 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.051, "high": 0.0526, "low": 0.0495, "close": 0.0511, "volume": 47364340.3, "close_time": 1746662399999, "quote_volume": 2413053.63235, "trades": 20172, "taker_buy_base": 24298819.5, "taker_buy_quote": 1238724.67198 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0511, "high": 0.0602, "low": 0.051, "close": 0.0593, "volume": 54510037.1, "close_time": 1746748799999, "quote_volume": 3058044.09884, "trades": 25103, "taker_buy_base": 26160460.9, "taker_buy_quote": 1469698.86233 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0594, "high": 0.0737, "low": 0.0589, "close": 0.0726, "volume": 115799487.8, "close_time": 1746835199999, "quote_volume": 7428519.97223, "trades": 77406, "taker_buy_base": 57445924.8, "taker_buy_quote": 3706781.4542 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0728, "high": 0.11, "low": 0.0705, "close": 0.0905, "volume": 815981647.4, "close_time": 1746921599999, "quote_volume": 73952745.03176, "trades": 407809, "taker_buy_base": 409065133.9, "taker_buy_quote": 37079978.9471 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.0904, "high": 0.101, "low": 0.0811, "close": 0.0937, "volume": 250360965.9, "close_time": 1747007999999, "quote_volume": 22661532.33163, "trades": 118283, "taker_buy_base": 127107008.4, "taker_buy_quote": 11516002.97621 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0936, "high": 0.1095, "low": 0.0883, "close": 0.0938, "volume": 250106067.5, "close_time": 1747094399999, "quote_volume": 24746895.58449, "trades": 152625, "taker_buy_base": 124518129.1, "taker_buy_quote": 12333177.18455 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.0937, "high": 0.1014, "low": 0.0877, "close": 0.0972, "volume": 115453351.1, "close_time": 1747180799999, "quote_volume": 11064187.17918, "trades": 81565, "taker_buy_base": 56328521.8, "taker_buy_quote": 5397375.29124 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.0972, "high": 0.1029, "low": 0.0894, "close": 0.09, "volume": 93153400.3, "close_time": 1747267199999, "quote_volume": 9016069.07087, "trades": 81048, "taker_buy_base": 44651525.6, "taker_buy_quote": 4333880.04633 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.0901, "high": 0.0914, "low": 0.0789, "close": 0.0811, "volume": 77308095.5, "close_time": 1747353599999, "quote_volume": 6572715.00737, "trades": 62280, "taker_buy_base": 37067897.4, "taker_buy_quote": 3152711.72187 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0811, "high": 0.0864, "low": 0.0783, "close": 0.0788, "volume": 58204998.4, "close_time": 1747439999999, "quote_volume": 4812515.31093, "trades": 39582, "taker_buy_base": 28577695.7, "taker_buy_quote": 2364843.30031 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0731, "close": 0.0755, "volume": 40771990.0, "close_time": 1747526399999, "quote_volume": 3083761.9907, "trades": 27194, "taker_buy_base": 19311540.8, "taker_buy_quote": 1461561.99744 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0754, "high": 0.0901, "low": 0.075, "close": 0.0872, "volume": 91643946.9, "close_time": 1747612799999, "quote_volume": 7725868.27323, "trades": 55369, "taker_buy_base": 45237959.7, "taker_buy_quote": 3813647.15046 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0872, "high": 0.0874, "low": 0.0772, "close": 0.0819, "volume": 59347718.5, "close_time": 1747699199999, "quote_volume": 4781283.5086, "trades": 35016, "taker_buy_base": 27362067.1, "taker_buy_quote": 2207748.42872 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0819, "high": 0.0833, "low": 0.0765, "close": 0.0805, "volume": 55513763.2, "close_time": 1747785599999, "quote_volume": 4411975.65246, "trades": 33517, "taker_buy_base": 27283033.2, "taker_buy_quote": 2168100.89237 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0805, "high": 0.0861, "low": 0.0781, "close": 0.083, "volume": 63035800.1, "close_time": 1747871999999, "quote_volume": 5121383.31315, "trades": 45265, "taker_buy_base": 31311637.5, "taker_buy_quote": 2542848.47005 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.083, "high": 0.0928, "low": 0.0829, "close": 0.0894, "volume": 84488656.1, "close_time": 1747958399999, "quote_volume": 7436137.12155, "trades": 71296, "taker_buy_base": 40599761.8, "taker_buy_quote": 3571836.01476 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0895, "high": 0.0937, "low": 0.0785, "close": 0.0791, "volume": 88327034.0, "close_time": 1748044799999, "quote_volume": 7619947.16972, "trades": 68125, "taker_buy_base": 40802088.0, "taker_buy_quote": 3519973.87517 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0791, "high": 0.0806, "low": 0.0769, "close": 0.0782, "volume": 43438838.6, "close_time": 1748131199999, "quote_volume": 3430546.75972, "trades": 31530, "taker_buy_base": 21130133.2, "taker_buy_quote": 1670649.22124 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.078, "high": 0.0808, "low": 0.0711, "close": 0.0802, "volume": 48342200.3, "close_time": 1748217599999, "quote_volume": 3626979.74116, "trades": 28954, "taker_buy_base": 24344998.9, "taker_buy_quote": 1825937.80943 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.0803, "high": 0.0877, "low": 0.0777, "close": 0.0788, "volume": 94765589.4, "close_time": 1748303999999, "quote_volume": 7823251.71429, "trades": 50421, "taker_buy_base": 44828914.7, "taker_buy_quote": 3706909.82324 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0787, "high": 0.0872, "low": 0.0756, "close": 0.0834, "volume": 103968016.7, "close_time": 1748390399999, "quote_volume": 8685134.04946, "trades": 55781, "taker_buy_base": 52554653.7, "taker_buy_quote": 4391800.06542 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.0833, "high": 0.0871, "low": 0.0803, "close": 0.0839, "volume": 91587565.7, "close_time": 1748476799999, "quote_volume": 7646806.16874, "trades": 61901, "taker_buy_base": 44990901.4, "taker_buy_quote": 3757536.29885 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.084, "high": 0.0869, "low": 0.0794, "close": 0.0799, "volume": 84426236.9, "close_time": 1748563199999, "quote_volume": 7061633.08418, "trades": 44064, "taker_buy_base": 39398208.8, "taker_buy_quote": 3299858.1431 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0663, "close": 0.0667, "volume": 109902718.8, "close_time": 1748649599999, "quote_volume": 8157457.52033, "trades": 44741, "taker_buy_base": 52429753.3, "taker_buy_quote": 3892078.60861 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0668, "high": 0.0715, "low": 0.0638, "close": 0.0706, "volume": 46438202.9, "close_time": 1748735999999, "quote_volume": 3156330.49284, "trades": 34879, "taker_buy_base": 23595591.8, "taker_buy_quote": 1604241.04146 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0706, "high": 0.0718, "low": 0.0674, "close": 0.0713, "volume": 40640863.9, "close_time": 1748822399999, "quote_volume": 2849846.88841, "trades": 21108, "taker_buy_base": 18840355.7, "taker_buy_quote": 1321710.28336 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0712, "high": 0.0728, "low": 0.0673, "close": 0.072, "volume": 48185995.2, "close_time": 1748908799999, "quote_volume": 3337576.34366, "trades": 27264, "taker_buy_base": 24489845.7, "taker_buy_quote": 1694726.17743 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.072, "high": 0.0748, "low": 0.0701, "close": 0.071, "volume": 51709929.9, "close_time": 1748995199999, "quote_volume": 3773258.84957, "trades": 22632, "taker_buy_base": 23994531.8, "taker_buy_quote": 1754367.75525 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.071, "high": 0.0729, "low": 0.0662, "close": 0.0667, "volume": 43291752.6, "close_time": 1749081599999, "quote_volume": 3018166.51116, "trades": 25877, "taker_buy_base": 18464290.2, "taker_buy_quote": 1286430.86376 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0667, "high": 0.0677, "low": 0.0595, "close": 0.0608, "volume": 55219775.7, "close_time": 1749167999999, "quote_volume": 3528472.35191, "trades": 26456, "taker_buy_base": 23616486.9, "taker_buy_quote": 1514429.02751 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0608, "high": 0.0644, "low": 0.0605, "close": 0.0617, "volume": 25558502.8, "close_time": 1749254399999, "quote_volume": 1599205.96809, "trades": 18055, "taker_buy_base": 12962752.1, "taker_buy_quote": 811568.21784 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0617, "high": 0.0647, "low": 0.0615, "close": 0.0643, "volume": 22196848.4, "close_time": 1749340799999, "quote_volume": 1414766.11116, "trades": 13213, "taker_buy_base": 11364790.2, "taker_buy_quote": 724587.48018 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0643, "high": 0.0652, "low": 0.062, "close": 0.0638, "volume": 23363969.1, "close_time": 1749427199999, "quote_volume": 1485323.67678, "trades": 13842, "taker_buy_base": 10941528.2, "taker_buy_quote": 696052.38713 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0638, "high": 0.0686, "low": 0.0623, "close": 0.0684, "volume": 33496498.9, "close_time": 1749513599999, "quote_volume": 2175056.04196, "trades": 20586, "taker_buy_base": 15875850.8, "taker_buy_quote": 1031250.83867 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0683, "high": 0.0743, "low": 0.0665, "close": 0.0738, "volume": 78896529.3, "close_time": 1749599999999, "quote_volume": 5573102.12852, "trades": 43366, "taker_buy_base": 39066062.0, "taker_buy_quote": 2764123.37352 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0667, "close": 0.0674, "volume": 51341390.9, "close_time": 1749686399999, "quote_volume": 3630992.11725, "trades": 31012, "taker_buy_base": 21508196.8, "taker_buy_quote": 1523279.01404 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0673, "high": 0.0674, "low": 0.0605, "close": 0.061, "volume": 47169900.1, "close_time": 1749772799999, "quote_volume": 3022938.27217, "trades": 30115, "taker_buy_base": 24355352.2, "taker_buy_quote": 1562765.45309 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.061, "high": 0.061, "low": 0.0546, "close": 0.0588, "volume": 80709642.7, "close_time": 1749859199999, "quote_volume": 4605317.86305, "trades": 41687, "taker_buy_base": 40630937.5, "taker_buy_quote": 2320269.20763 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0587, "high": 0.0593, "low": 0.0558, "close": 0.0576, "volume": 26396574.3, "close_time": 1749945599999, "quote_volume": 1522967.53197, "trades": 14857, "taker_buy_base": 12007335.3, "taker_buy_quote": 693359.99073 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0576, "high": 0.0588, "low": 0.0565, "close": 0.058, "volume": 24185551.7, "close_time": 1750031999999, "quote_volume": 1394427.85094, "trades": 13378, "taker_buy_base": 12049064.6, "taker_buy_quote": 696029.56318 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.058, "high": 0.0661, "low": 0.0565, "close": 0.0567, "volume": 125673328.4, "close_time": 1750118399999, "quote_volume": 7724367.49513, "trades": 58122, "taker_buy_base": 57583364.8, "taker_buy_quote": 3552307.47437 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0567, "high": 0.0577, "low": 0.0526, "close": 0.0538, "volume": 73974982.9, "close_time": 1750204799999, "quote_volume": 4100186.04022, "trades": 37721, "taker_buy_base": 36085538.7, "taker_buy_quote": 2002100.19876 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0538, "high": 0.0553, "low": 0.0512, "close": 0.0549, "volume": 36867327.0, "close_time": 1750291199999, "quote_volume": 1971162.34634, "trades": 20364, "taker_buy_base": 19492690.1, "taker_buy_quote": 1042955.75849 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0549, "high": 0.0562, "low": 0.0525, "close": 0.0535, "volume": 34569003.0, "close_time": 1750377599999, "quote_volume": 1872326.31913, "trades": 20268, "taker_buy_base": 16959221.4, "taker_buy_quote": 919877.60079 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0536, "high": 0.0543, "low": 0.049, "close": 0.05, "volume": 68975482.1, "close_time": 1750463999999, "quote_volume": 3555339.03738, "trades": 36698, "taker_buy_base": 31773716.5, "taker_buy_quote": 1634138.22236 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0501, "high": 0.051, "low": 0.045, "close": 0.0468, "volume": 55928983.2, "close_time": 1750550399999, "quote_volume": 2697074.45726, "trades": 20342, "taker_buy_base": 26884314.3, "taker_buy_quote": 1295392.08361 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0468, "high": 0.0478, "low": 0.0425, "close": 0.0451, "volume": 105355709.3, "close_time": 1750636799999, "quote_volume": 4739761.76077, "trades": 28571, "taker_buy_base": 54434754.6, "taker_buy_quote": 2449502.19969 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0452, "high": 0.052, "low": 0.045, "close": 0.0518, "volume": 95340003.4, "close_time": 1750723199999, "quote_volume": 4559197.9705, "trades": 26571, "taker_buy_base": 47307718.3, "taker_buy_quote": 2266406.6346 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0518, "high": 0.0535, "low": 0.0507, "close": 0.052, "volume": 70914252.0, "close_time": 1750809599999, "quote_volume": 3686717.76363, "trades": 22100, "taker_buy_base": 37018199.2, "taker_buy_quote": 1925391.90067 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0519, "high": 0.0523, "low": 0.0491, "close": 0.0494, "volume": 46580119.2, "close_time": 1750895999999, "quote_volume": 2367189.35645, "trades": 15858, "taker_buy_base": 22555229.2, "taker_buy_quote": 1146221.23814 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0494, "high": 0.0516, "low": 0.0477, "close": 0.0483, "volume": 47677300.1, "close_time": 1750982399999, "quote_volume": 2351629.99929, "trades": 17843, "taker_buy_base": 24053322.9, "taker_buy_quote": 1187839.57608 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0484, "high": 0.0497, "low": 0.0475, "close": 0.0489, "volume": 35844789.0, "close_time": 1751068799999, "quote_volume": 1741296.28396, "trades": 13471, "taker_buy_base": 17986363.9, "taker_buy_quote": 873735.55401 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.049, "high": 0.0518, "low": 0.0483, "close": 0.0512, "volume": 30347972.8, "close_time": 1751155199999, "quote_volume": 1512815.56443, "trades": 9854, "taker_buy_base": 15176673.0, "taker_buy_quote": 756943.18731 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0513, "high": 0.0551, "low": 0.0503, "close": 0.0543, "volume": 51593134.6, "close_time": 1751241599999, "quote_volume": 2669879.16296, "trades": 17687, "taker_buy_base": 25540285.1, "taker_buy_quote": 1322271.52872 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0543, "high": 0.0548, "low": 0.0503, "close": 0.0516, "volume": 49855167.0, "close_time": 1751327999999, "quote_volume": 2605948.2697, "trades": 19141, "taker_buy_base": 25015579.9, "taker_buy_quote": 1307794.23963 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0517, "high": 0.0519, "low": 0.0478, "close": 0.0484, "volume": 42563404.7, "close_time": 1751414399999, "quote_volume": 2108104.15626, "trades": 15639, "taker_buy_base": 20561226.4, "taker_buy_quote": 1018156.3269 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0485, "high": 0.0545, "low": 0.0477, "close": 0.053, "volume": 64304750.3, "close_time": 1751500799999, "quote_volume": 3286632.67498, "trades": 27132, "taker_buy_base": 33009435.3, "taker_buy_quote": 1683586.88179 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0531, "high": 0.055, "low": 0.052, "close": 0.0537, "volume": 57697519.4, "close_time": 1751587199999, "quote_volume": 3103101.31033, "trades": 22615, "taker_buy_base": 29684657.9, "taker_buy_quote": 1596836.86238 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0537, "high": 0.0542, "low": 0.048, "close": 0.0488, "volume": 51513335.6, "close_time": 1751673599999, "quote_volume": 2600289.92877, "trades": 20570, "taker_buy_base": 23114505.7, "taker_buy_quote": 1169689.35024 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0488, "high": 0.0499, "low": 0.0477, "close": 0.049, "volume": 26182138.0, "close_time": 1751759999999, "quote_volume": 1277841.9877, "trades": 10780, "taker_buy_base": 13633386.2, "taker_buy_quote": 665716.01843 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.049, "high": 0.0513, "low": 0.0481, "close": 0.0502, "volume": 39637500.7, "close_time": 1751846399999, "quote_volume": 1966745.72918, "trades": 14919, "taker_buy_base": 20980901.2, "taker_buy_quote": 1041781.99924 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0502, "high": 0.051, "low": 0.0483, "close": 0.0488, "volume": 42586603.8, "close_time": 1751932799999, "quote_volume": 2106785.89043, "trades": 17621, "taker_buy_base": 20949521.9, "taker_buy_quote": 1036348.14345 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0487, "high": 0.051, "low": 0.0476, "close": 0.0503, "volume": 64603674.3, "close_time": 1752019199999, "quote_volume": 3188424.77251, "trades": 23689, "taker_buy_base": 32918852.2, "taker_buy_quote": 1624251.01631 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0503, "high": 0.0534, "low": 0.0494, "close": 0.0529, "volume": 123738707.2, "close_time": 1752105599999, "quote_volume": 6385024.21298, "trades": 54094, "taker_buy_base": 61777061.2, "taker_buy_quote": 3186241.82477 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.053, "high": 0.0605, "low": 0.0521, "close": 0.06, "volume": 111896422.1, "close_time": 1752191999999, "quote_volume": 6130871.76669, "trades": 48762, "taker_buy_base": 53613080.3, "taker_buy_quote": 2948348.73572 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.06, "high": 0.0683, "low": 0.0584, "close": 0.0613, "volume": 208176108.5, "close_time": 1752278399999, "quote_volume": 13433465.40624, "trades": 100260, "taker_buy_base": 105467669.9, "taker_buy_quote": 6819775.64468 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0613, "high": 0.0616, "low": 0.0546, "close": 0.0585, "volume": 132282125.2, "close_time": 1752364799999, "quote_volume": 7656674.02735, "trades": 63054, "taker_buy_base": 66390272.8, "taker_buy_quote": 3840581.91458 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0585, "high": 0.0631, "low": 0.058, "close": 0.0599, "volume": 99337384.2, "close_time": 1752451199999, "quote_volume": 6009201.1437, "trades": 46389, "taker_buy_base": 46548242.2, "taker_buy_quote": 2814554.36303 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.06, "high": 0.0643, "low": 0.0575, "close": 0.0592, "volume": 79716157.4, "close_time": 1752537599999, "quote_volume": 4860791.10172, "trades": 47286, "taker_buy_base": 35138035.2, "taker_buy_quote": 2147486.96038 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0592, "high": 0.0636, "low": 0.0563, "close": 0.0632, "volume": 96185867.7, "close_time": 1752623999999, "quote_volume": 5751203.44913, "trades": 45171, "taker_buy_base": 49242473.3, "taker_buy_quote": 2948019.63275 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0632, "high": 0.0671, "low": 0.0617, "close": 0.0649, "volume": 97986812.6, "close_time": 1752710399999, "quote_volume": 6304376.6262, "trades": 40158, "taker_buy_base": 46602208.7, "taker_buy_quote": 3003421.01479 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.065, "high": 0.0664, "low": 0.0613, "close": 0.063, "volume": 90149906.4, "close_time": 1752796799999, "quote_volume": 5737707.73148, "trades": 38921, "taker_buy_base": 38790501.3, "taker_buy_quote": 2472533.23398 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.0631, "high": 0.068, "low": 0.0594, "close": 0.0619, "volume": 100577504.2, "close_time": 1752883199999, "quote_volume": 6468999.41485, "trades": 38284, "taker_buy_base": 48986101.6, "taker_buy_quote": 3156909.79873 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0619, "high": 0.0643, "low": 0.0599, "close": 0.0642, "volume": 40722668.3, "close_time": 1752969599999, "quote_volume": 2531603.50309, "trades": 18616, "taker_buy_base": 19602309.1, "taker_buy_quote": 1219467.10004 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0642, "high": 0.0685, "low": 0.0635, "close": 0.0656, "volume": 80326350.1, "close_time": 1753055999999, "quote_volume": 5311103.18126, "trades": 28443, "taker_buy_base": 39289079.2, "taker_buy_quote": 2597850.75436 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0656, "high": 0.0693, "low": 0.0638, "close": 0.0671, "volume": 91371384.9, "close_time": 1753142399999, "quote_volume": 6081233.90158, "trades": 30745, "taker_buy_base": 42538615.0, "taker_buy_quote": 2826480.93253 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.067, "high": 0.0684, "low": 0.0617, "close": 0.0665, "volume": 78659299.1, "close_time": 1753228799999, "quote_volume": 5056715.519, "trades": 35148, "taker_buy_base": 37165596.4, "taker_buy_quote": 2392178.86756 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0665, "high": 0.0666, "low": 0.0556, "close": 0.0582, "volume": 125571300.7, "close_time": 1753315199999, "quote_volume": 7694645.47407, "trades": 51493, "taker_buy_base": 61175720.9, "taker_buy_quote": 3748102.15108 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0583, "high": 0.0593, "low": 0.0527, "close": 0.0552, "volume": 90937169.2, "close_time": 1753401599999, "quote_volume": 5095473.61444, "trades": 40225, "taker_buy_base": 43162979.5, "taker_buy_quote": 2417156.12618 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.0553, "high": 0.0568, "low": 0.0527, "close": 0.0564, "volume": 64583148.8, "close_time": 1753487999999, "quote_volume": 3545983.57366, "trades": 30301, "taker_buy_base": 32893101.6, "taker_buy_quote": 1805242.96432 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0564, "high": 0.0574, "low": 0.0558, "close": 0.0559, "volume": 30758589.1, "close_time": 1753574399999, "quote_volume": 1744059.97489, "trades": 14882, "taker_buy_base": 14458712.3, "taker_buy_quote": 820299.19733 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0559, "high": 0.0588, "low": 0.0558, "close": 0.0583, "volume": 51722515.3, "close_time": 1753660799999, "quote_volume": 2969951.27249, "trades": 21135, "taker_buy_base": 25296984.1, "taker_buy_quote": 1454613.42385 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0582, "high": 0.0606, "low": 0.0538, "close": 0.0543, "volume": 77857391.1, "close_time": 1753747199999, "quote_volume": 4467274.57226, "trades": 33873, "taker_buy_base": 35374649.5, "taker_buy_quote": 2033319.20517 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0543, "high": 0.0578, "low": 0.0523, "close": 0.0538, "volume": 80239486.2, "close_time": 1753833599999, "quote_volume": 4377473.90249, "trades": 32288, "taker_buy_base": 40868707.1, "taker_buy_quote": 2233078.33525 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0537, "high": 0.0544, "low": 0.0501, "close": 0.0534, "volume": 97645917.7, "close_time": 1753919999999, "quote_volume": 5144329.99771, "trades": 37246, "taker_buy_base": 48994408.5, "taker_buy_quote": 2583089.9774 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0533, "high": 0.0547, "low": 0.0492, "close": 0.0497, "volume": 67064750.9, "close_time": 1754006399999, "quote_volume": 3518407.09947, "trades": 25421, "taker_buy_base": 31617642.9, "taker_buy_quote": 1657454.36392 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0496, "high": 0.0498, "low": 0.046, "close": 0.0476, "volume": 118967560.6, "close_time": 1754092799999, "quote_volume": 5754299.20161, "trades": 37919, "taker_buy_base": 57262214.9, "taker_buy_quote": 2772406.04569 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0476, "high": 0.0485, "low": 0.0452, "close": 0.0465, "volume": 62158616.3, "close_time": 1754179199999, "quote_volume": 2906218.81423, "trades": 17853, "taker_buy_base": 31507348.5, "taker_buy_quote": 1473648.54664 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0465, "high": 0.0485, "low": 0.0457, "close": 0.0483, "volume": 31835284.7, "close_time": 1754265599999, "quote_volume": 1517439.8909, "trades": 9609, "taker_buy_base": 16294453.6, "taker_buy_quote": 777134.21815 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0483, "high": 0.0507, "low": 0.0478, "close": 0.0507, "volume": 50750286.9, "close_time": 1754351999999, "quote_volume": 2493493.19564, "trades": 15525, "taker_buy_base": 24386542.8, "taker_buy_quote": 1199303.09065 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0507, "high": 0.0508, "low": 0.0464, "close": 0.0478, "volume": 80099218.2, "close_time": 1754438399999, "quote_volume": 3891127.68181, "trades": 21000, "taker_buy_base": 39202518.6, "taker_buy_quote": 1904449.17385 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0478, "high": 0.0491, "low": 0.046, "close": 0.0486, "volume": 46629446.6, "close_time": 1754524799999, "quote_volume": 2229489.85994, "trades": 14599, "taker_buy_base": 21799568.2, "taker_buy_quote": 1043289.36013 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0486, "high": 0.0529, "low": 0.0481, "close": 0.0523, "volume": 75493795.4, "close_time": 1754611199999, "quote_volume": 3816358.85381, "trades": 22397, "taker_buy_base": 38702889.0, "taker_buy_quote": 1958228.1299 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0523, "high": 0.0536, "low": 0.0507, "close": 0.053, "volume": 75011761.7, "close_time": 1754697599999, "quote_volume": 3924727.24585, "trades": 30211, "taker_buy_base": 32734362.3, "taker_buy_quote": 1714200.63206 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.053, "high": 0.0564, "low": 0.0524, "close": 0.0551, "volume": 60535030.8, "close_time": 1754783999999, "quote_volume": 3307535.29041, "trades": 23190, "taker_buy_base": 29412565.5, "taker_buy_quote": 1608443.93186 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0551, "high": 0.0563, "low": 0.0524, "close": 0.0547, "volume": 64235388.5, "close_time": 1754870399999, "quote_volume": 3487754.15126, "trades": 22900, "taker_buy_base": 29734824.5, "taker_buy_quote": 1613742.4246 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0548, "high": 0.0564, "low": 0.0502, "close": 0.0509, "volume": 79152353.5, "close_time": 1754956799999, "quote_volume": 4226656.30339, "trades": 30008, "taker_buy_base": 35348643.3, "taker_buy_quote": 1887800.2967 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0508, "high": 0.0557, "low": 0.0501, "close": 0.0544, "volume": 77133015.7, "close_time": 1755043199999, "quote_volume": 4066172.77198, "trades": 34593, "taker_buy_base": 38531100.5, "taker_buy_quote": 2028407.59188 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0545, "high": 0.0567, "low": 0.0536, "close": 0.0562, "volume": 95340246.5, "close_time": 1755129599999, "quote_volume": 5280422.34717, "trades": 32831, "taker_buy_base": 48244610.1, "taker_buy_quote": 2675489.45431 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0562, "high": 0.0569, "low": 0.0483, "close": 0.0498, "volume": 117976261.4, "close_time": 1755215999999, "quote_volume": 6120309.54699, "trades": 43386, "taker_buy_base": 57989393.8, "taker_buy_quote": 3000291.01735 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0498, "high": 0.0515, "low": 0.0474, "close": 0.0495, "volume": 73952394.7, "close_time": 1755302399999, "quote_volume": 3668381.50124, "trades": 29297, "taker_buy_base": 37690043.0, "taker_buy_quote": 1869199.56419 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0495, "high": 0.0516, "low": 0.0494, "close": 0.0512, "volume": 40637928.5, "close_time": 1755388799999, "quote_volume": 2048243.23829, "trades": 12973, "taker_buy_base": 19582198.3, "taker_buy_quote": 987037.83388 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0512, "high": 0.053, "low": 0.0508, "close": 0.0511, "volume": 49298734.9, "close_time": 1755475199999, "quote_volume": 2547180.31511, "trades": 14685, "taker_buy_base": 23626588.8, "taker_buy_quote": 1221516.4856 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0511, "high": 0.0512, "low": 0.048, "close": 0.0489, "volume": 71816915.6, "close_time": 1755561599999, "quote_volume": 3528460.1206, "trades": 21049, "taker_buy_base": 34668819.9, "taker_buy_quote": 1703236.90219 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0489, "high": 0.0497, "low": 0.0463, "close": 0.0464, "volume": 86079335.6, "close_time": 1755647999999, "quote_volume": 4113676.79201, "trades": 24385, "taker_buy_base": 42706277.7, "taker_buy_quote": 2042100.76839 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0463, "high": 0.0499, "low": 0.046, "close": 0.0498, "volume": 61386484.0, "close_time": 1755734399999, "quote_volume": 2940616.16696, "trades": 18442, "taker_buy_base": 30811848.9, "taker_buy_quote": 1476201.48538 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0498, "high": 0.0504, "low": 0.0475, "close": 0.0479, "volume": 63323923.1, "close_time": 1755820799999, "quote_volume": 3097627.62734, "trades": 16060, "taker_buy_base": 30918206.3, "taker_buy_quote": 1514030.09152 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0479, "high": 0.0538, "low": 0.046, "close": 0.0538, "volume": 137926079.8, "close_time": 1755907199999, "quote_volume": 6915961.15775, "trades": 41733, "taker_buy_base": 67397968.9, "taker_buy_quote": 3374674.31984 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0538, "high": 0.0551, "low": 0.0513, "close": 0.0535, "volume": 83648182.1, "close_time": 1755993599999, "quote_volume": 4451444.02392, "trades": 21000, "taker_buy_base": 41613965.2, "taker_buy_quote": 2213991.91269 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0536, "high": 0.0543, "low": 0.0504, "close": 0.0519, "volume": 105628034.6, "close_time": 1756079999999, "quote_volume": 5504151.32628, "trades": 26493, "taker_buy_base": 49063285.6, "taker_buy_quote": 2554170.09794 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.052, "high": 0.0527, "low": 0.046, "close": 0.0469, "volume": 108835873.3, "close_time": 1756166399999, "quote_volume": 5306036.39546, "trades": 32546, "taker_buy_base": 53470100.4, "taker_buy_quote": 2606230.9339 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0468, "high": 0.0501, "low": 0.0462, "close": 0.0494, "volume": 59505794.5, "close_time": 1756252799999, "quote_volume": 2867177.28324, "trades": 18189, "taker_buy_base": 29616547.9, "taker_buy_quote": 1428537.3972 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0494, "high": 0.0504, "low": 0.0487, "close": 0.0491, "volume": 54435305.2, "close_time": 1756339199999, "quote_volume": 2686997.26131, "trades": 18004, "taker_buy_base": 27047531.4, "taker_buy_quote": 1335818.87614 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0492, "high": 0.0511, "low": 0.0487, "close": 0.0508, "volume": 54203630.4, "close_time": 1756425599999, "quote_volume": 2710128.16458, "trades": 15903, "taker_buy_base": 26430960.8, "taker_buy_quote": 1322212.45549 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0508, "high": 0.051, "low": 0.0463, "close": 0.0476, "volume": 86381039.5, "close_time": 1756511999999, "quote_volume": 4154433.77627, "trades": 19186, "taker_buy_base": 42902101.5, "taker_buy_quote": 2063338.98509 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0475, "high": 0.049, "low": 0.0465, "close": 0.0486, "volume": 31956421.6, "close_time": 1756598399999, "quote_volume": 1535877.28084, "trades": 7765, "taker_buy_base": 15682410.6, "taker_buy_quote": 754115.52204 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0486, "high": 0.0498, "low": 0.0476, "close": 0.0477, "volume": 42117031.4, "close_time": 1756684799999, "quote_volume": 2057230.65832, "trades": 8465, "taker_buy_base": 19936614.1, "taker_buy_quote": 973979.05887 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0476, "high": 0.0488, "low": 0.0442, "close": 0.0457, "volume": 93285834.4, "close_time": 1756771199999, "quote_volume": 4330517.57531, "trades": 21850, "taker_buy_base": 47061669.7, "taker_buy_quote": 2184865.03312 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0456, "high": 0.0471, "low": 0.045, "close": 0.0466, "volume": 73479348.2, "close_time": 1756857599999, "quote_volume": 3385340.77254, "trades": 21714, "taker_buy_base": 32734411.4, "taker_buy_quote": 1507919.64724 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.0466, "high": 0.0479, "low": 0.0457, "close": 0.0471, "volume": 54761980.8, "close_time": 1756943999999, "quote_volume": 2563970.54061, "trades": 13022, "taker_buy_base": 27521991.0, "taker_buy_quote": 1288908.08071 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0444, "close": 0.0452, "volume": 55778803.9, "close_time": 1757030399999, "quote_volume": 2537823.72447, "trades": 14733, "taker_buy_base": 27913768.7, "taker_buy_quote": 1270758.37974 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.0451, "high": 0.0477, "low": 0.045, "close": 0.0464, "volume": 67835706.3, "close_time": 1757116799999, "quote_volume": 3155437.09502, "trades": 17887, "taker_buy_base": 32657196.9, "taker_buy_quote": 1519881.78754 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.0464, "high": 0.0467, "low": 0.0454, "close": 0.0459, "volume": 28172573.9, "close_time": 1757203199999, "quote_volume": 1296078.9375, "trades": 7873, "taker_buy_base": 13108904.2, "taker_buy_quote": 603143.96224 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0459, "high": 0.0472, "low": 0.0458, "close": 0.0466, "volume": 32295406.7, "close_time": 1757289599999, "quote_volume": 1506337.84469, "trades": 9190, "taker_buy_base": 16482068.7, "taker_buy_quote": 768975.19463 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0467, "high": 0.0492, "low": 0.0464, "close": 0.049, "volume": 82251274.4, "close_time": 1757375999999, "quote_volume": 3943742.13894, "trades": 24135, "taker_buy_base": 36705134.6, "taker_buy_quote": 1759798.85854 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0491, "high": 0.0546, "low": 0.0484, "close": 0.0499, "volume": 211999692.7, "close_time": 1757462399999, "quote_volume": 10906083.25644, "trades": 66087, "taker_buy_base": 101046880.4, "taker_buy_quote": 5197771.87996 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.05, "high": 0.0512, "low": 0.0492, "close": 0.0505, "volume": 61548475.2, "close_time": 1757548799999, "quote_volume": 3084785.61374, "trades": 23562, "taker_buy_base": 29596358.7, "taker_buy_quote": 1484244.20917 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0505, "high": 0.0597, "low": 0.0504, "close": 0.0587, "volume": 481016960.5, "close_time": 1757635199999, "quote_volume": 26701335.81764, "trades": 181018, "taker_buy_base": 249703396.2, "taker_buy_quote": 13855047.62372 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0587, "high": 0.0621, "low": 0.0546, "close": 0.0568, "volume": 224561871.5, "close_time": 1757721599999, "quote_volume": 12879357.19639, "trades": 80231, "taker_buy_base": 106683694.2, "taker_buy_quote": 6127827.63511 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0568, "high": 0.0583, "low": 0.0551, "close": 0.0572, "volume": 97756366.0, "close_time": 1757807999999, "quote_volume": 5553583.55996, "trades": 26844, "taker_buy_base": 44882793.7, "taker_buy_quote": 2548802.26847 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0571, "high": 0.0573, "low": 0.0528, "close": 0.0538, "volume": 59624628.0, "close_time": 1757894399999, "quote_volume": 3258966.4485, "trades": 23293, "taker_buy_base": 25224525.5, "taker_buy_quote": 1377367.90373 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0537, "high": 0.0558, "low": 0.0486, "close": 0.0504, "volume": 91008393.7, "close_time": 1757980799999, "quote_volume": 4683283.16882, "trades": 36764, "taker_buy_base": 45236890.2, "taker_buy_quote": 2324725.3328 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0504, "high": 0.051, "low": 0.0488, "close": 0.0505, "volume": 55254741.5, "close_time": 1758067199999, "quote_volume": 2766670.44355, "trades": 20014, "taker_buy_base": 26454188.9, "taker_buy_quote": 1325548.11239 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0506, "high": 0.0532, "low": 0.0476, "close": 0.0526, "volume": 93085314.3, "close_time": 1758153599999, "quote_volume": 4702636.7219, "trades": 29498, "taker_buy_base": 43233890.5, "taker_buy_quote": 2183280.06383 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0527, "high": 0.053, "low": 0.0512, "close": 0.052, "volume": 44597741.3, "close_time": 1758239999999, "quote_volume": 2320876.91307, "trades": 17829, "taker_buy_base": 21002027.0, "taker_buy_quote": 1094125.52571 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.052, "high": 0.0531, "low": 0.0489, "close": 0.0493, "volume": 52761373.6, "close_time": 1758326399999, "quote_volume": 2657778.38156, "trades": 17915, "taker_buy_base": 24432072.8, "taker_buy_quote": 1231779.2733 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0492, "high": 0.0515, "low": 0.0486, "close": 0.0511, "volume": 48800621.6, "close_time": 1758412799999, "quote_volume": 2455458.668, "trades": 14485, "taker_buy_base": 24079343.4, "taker_buy_quote": 1212493.6024 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.0511, "high": 0.0518, "low": 0.0495, "close": 0.05, "volume": 60683531.8, "close_time": 1758499199999, "quote_volume": 3077088.80832, "trades": 22771, "taker_buy_base": 28797747.5, "taker_buy_quote": 1461272.74607 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.05, "high": 0.0502, "low": 0.0403, "close": 0.044, "volume": 182787648.1, "close_time": 1758585599999, "quote_volume": 8084909.11602, "trades": 48250, "taker_buy_base": 97886430.3, "taker_buy_quote": 4319731.64498 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.0439, "high": 0.0445, "low": 0.0423, "close": 0.043, "volume": 57973439.5, "close_time": 1758671999999, "quote_volume": 2531131.8299, "trades": 13945, "taker_buy_base": 27330474.3, "taker_buy_quote": 1193392.12617 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0431, "high": 0.0446, "low": 0.0419, "close": 0.0434, "volume": 44155318.9, "close_time": 1758758399999, "quote_volume": 1925363.0712, "trades": 12996, "taker_buy_base": 21924846.8, "taker_buy_quote": 955840.26827 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0395, "close": 0.0401, "volume": 82790153.2, "close_time": 1758844799999, "quote_volume": 3412166.14238, "trades": 22602, "taker_buy_base": 41504086.5, "taker_buy_quote": 1709478.55238 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0401, "high": 0.0423, "low": 0.0398, "close": 0.0415, "volume": 65165563.3, "close_time": 1758931199999, "quote_volume": 2671129.16685, "trades": 16424, "taker_buy_base": 31616002.7, "taker_buy_quote": 1295651.60162 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0414, "high": 0.0418, "low": 0.0405, "close": 0.0409, "volume": 54381758.8, "close_time": 1759017599999, "quote_volume": 2236954.12149, "trades": 13414, "taker_buy_base": 27016925.0, "taker_buy_quote": 1112158.27053 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0409, "high": 0.0421, "low": 0.0396, "close": 0.042, "volume": 29065854.3, "close_time": 1759103999999, "quote_volume": 1181174.73496, "trades": 8609, "taker_buy_base": 14930873.7, "taker_buy_quote": 606903.23044 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0419, "high": 0.0422, "low": 0.0398, "close": 0.0405, "volume": 41951611.1, "close_time": 1759190399999, "quote_volume": 1716700.61628, "trades": 13665, "taker_buy_base": 19255947.6, "taker_buy_quote": 788611.85297 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0384, "close": 0.0398, "volume": 49269943.9, "close_time": 1759276799999, "quote_volume": 1946426.83908, "trades": 15249, "taker_buy_base": 25324792.0, "taker_buy_quote": 1000938.37402 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0398, "high": 0.042, "low": 0.0392, "close": 0.0418, "volume": 41219601.9, "close_time": 1759363199999, "quote_volume": 1692496.59833, "trades": 13992, "taker_buy_base": 19993014.2, "taker_buy_quote": 822104.63965 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.042, "high": 0.0444, "low": 0.0414, "close": 0.0437, "volume": 61775847.5, "close_time": 1759449599999, "quote_volume": 2653950.43438, "trades": 20674, "taker_buy_base": 30617414.1, "taker_buy_quote": 1314778.48634 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0437, "high": 0.0443, "low": 0.0422, "close": 0.0432, "volume": 57029257.1, "close_time": 1759535999999, "quote_volume": 2458532.28854, "trades": 21629, "taker_buy_base": 26606186.7, "taker_buy_quote": 1147573.53948 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0432, "high": 0.0435, "low": 0.0407, "close": 0.0416, "volume": 32001311.8, "close_time": 1759622399999, "quote_volume": 1340527.84959, "trades": 10535, "taker_buy_base": 14222054.1, "taker_buy_quote": 596469.2184 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0416, "high": 0.0435, "low": 0.0408, "close": 0.0414, "volume": 34843320.6, "close_time": 1759708799999, "quote_volume": 1466797.79901, "trades": 11771, "taker_buy_base": 16356987.5, "taker_buy_quote": 688514.94121 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0414, "high": 0.044, "low": 0.041, "close": 0.0434, "volume": 59441402.2, "close_time": 1759795199999, "quote_volume": 2548490.92978, "trades": 17487, "taker_buy_base": 28193609.5, "taker_buy_quote": 1209517.05246 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0434, "high": 0.0437, "low": 0.0394, "close": 0.0403, "volume": 100497000.7, "close_time": 1759881599999, "quote_volume": 4107931.49311, "trades": 29592, "taker_buy_base": 44065406.8, "taker_buy_quote": 1797165.49722 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0402, "high": 0.0428, "low": 0.04, "close": 0.0417, "volume": 77634705.2, "close_time": 1759967999999, "quote_volume": 3201538.6511, "trades": 25955, "taker_buy_base": 38387608.1, "taker_buy_quote": 1584898.71375 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0418, "high": 0.042, "low": 0.0386, "close": 0.0406, "volume": 76512571.7, "close_time": 1760054399999, "quote_volume": 3074617.30011, "trades": 27437, "taker_buy_base": 37879990.9, "taker_buy_quote": 1521398.55783 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0406, "high": 0.0418, "low": 0.0093, "close": 0.0265, "volume": 295879219.1, "close_time": 1760140799999, "quote_volume": 8974402.81848, "trades": 93879, "taker_buy_base": 150710255.2, "taker_buy_quote": 4535780.71849 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0264, "high": 0.0287, "low": 0.0249, "close": 0.0259, "volume": 188724434.5, "close_time": 1760227199999, "quote_volume": 5118397.76779, "trades": 50637, "taker_buy_base": 98406048.1, "taker_buy_quote": 2671999.68802 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0259, "high": 0.0299, "low": 0.0253, "close": 0.0286, "volume": 114038090.1, "close_time": 1760313599999, "quote_volume": 3124856.61826, "trades": 25459, "taker_buy_base": 54489172.7, "taker_buy_quote": 1494469.31487 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0285, "high": 0.0305, "low": 0.0279, "close": 0.0303, "volume": 102420670.7, "close_time": 1760399999999, "quote_volume": 2972640.06015, "trades": 26056, "taker_buy_base": 50939885.8, "taker_buy_quote": 1479341.98163 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0303, "high": 0.0307, "low": 0.0276, "close": 0.0298, "volume": 245701083.9, "close_time": 1760486399999, "quote_volume": 7201193.55505, "trades": 40805, "taker_buy_base": 125237385.2, "taker_buy_quote": 3677121.2654 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0298, "high": 0.0357, "low": 0.0281, "close": 0.0288, "volume": 303388327.1, "close_time": 1760572799999, "quote_volume": 9550464.44641, "trades": 61161, "taker_buy_base": 146875136.4, "taker_buy_quote": 4612954.04226 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0288, "high": 0.0298, "low": 0.0269, "close": 0.0274, "volume": 102701195.7, "close_time": 1760659199999, "quote_volume": 2916659.30445, "trades": 19313, "taker_buy_base": 49713640.5, "taker_buy_quote": 1414163.90722 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0274, "high": 0.0278, "low": 0.0251, "close": 0.0276, "volume": 93598781.7, "close_time": 1760745599999, "quote_volume": 2475934.31669, "trades": 13722, "taker_buy_base": 44574038.2, "taker_buy_quote": 1180603.33578 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0276, "high": 0.0281, "low": 0.0267, "close": 0.0271, "volume": 39203114.1, "close_time": 1760831999999, "quote_volume": 1073173.11443, "trades": 6238, "taker_buy_base": 17714159.0, "taker_buy_quote": 484873.99677 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0271, "high": 0.0282, "low": 0.0265, "close": 0.0276, "volume": 39557787.8, "close_time": 1760918399999, "quote_volume": 1085171.93871, "trades": 7259, "taker_buy_base": 18622712.3, "taker_buy_quote": 511014.15656 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0276, "high": 0.0287, "low": 0.0271, "close": 0.0276, "volume": 41664207.5, "close_time": 1761004799999, "quote_volume": 1164758.88674, "trades": 9437, "taker_buy_base": 19976441.9, "taker_buy_quote": 558892.01822 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0276, "high": 0.0287, "low": 0.026, "close": 0.0261, "volume": 60368899.8, "close_time": 1761091199999, "quote_volume": 1645679.05436, "trades": 16832, "taker_buy_base": 29779047.3, "taker_buy_quote": 811511.8632 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0261, "high": 0.0267, "low": 0.0243, "close": 0.0253, "volume": 54739100.9, "close_time": 1761177599999, "quote_volume": 1413444.03378, "trades": 10030, "taker_buy_base": 29026536.9, "taker_buy_quote": 749628.60935 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0253, "high": 0.0266, "low": 0.0252, "close": 0.026, "volume": 30041769.8, "close_time": 1761263999999, "quote_volume": 779912.37312, "trades": 8217, "taker_buy_base": 13606106.0, "taker_buy_quote": 353432.92205 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.026, "high": 0.0268, "low": 0.0257, "close": 0.0264, "volume": 31366139.8, "close_time": 1761350399999, "quote_volume": 825817.0956, "trades": 7547, "taker_buy_base": 17311036.4, "taker_buy_quote": 455983.5296 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0264, "high": 0.0272, "low": 0.0259, "close": 0.0268, "volume": 21807065.4, "close_time": 1761436799999, "quote_volume": 577114.35942, "trades": 4691, "taker_buy_base": 11007515.4, "taker_buy_quote": 291790.89352 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0268, "high": 0.0278, "low": 0.0262, "close": 0.0276, "volume": 28690181.9, "close_time": 1761523199999, "quote_volume": 773999.85362, "trades": 6728, "taker_buy_base": 13166380.8, "taker_buy_quote": 355248.18411 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0275, "high": 0.028, "low": 0.0258, "close": 0.026, "volume": 39273642.6, "close_time": 1761609599999, "quote_volume": 1059313.87909, "trades": 8999, "taker_buy_base": 17238770.9, "taker_buy_quote": 465277.99489 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.026, "high": 0.0268, "low": 0.0245, "close": 0.0255, "volume": 43314796.9, "close_time": 1761695999999, "quote_volume": 1119613.98665, "trades": 8848, "taker_buy_base": 20733892.7, "taker_buy_quote": 536327.25297 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0255, "high": 0.0266, "low": 0.0248, "close": 0.0257, "volume": 42706008.9, "close_time": 1761782399999, "quote_volume": 1098833.57564, "trades": 8738, "taker_buy_base": 22153969.3, "taker_buy_quote": 570488.34217 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0257, "high": 0.0259, "low": 0.0222, "close": 0.0232, "volume": 86836784.0, "close_time": 1761868799999, "quote_volume": 2049636.10137, "trades": 17649, "taker_buy_base": 45122461.7, "taker_buy_quote": 1063444.85148 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0232, "high": 0.024, "low": 0.0229, "close": 0.0235, "volume": 43350373.3, "close_time": 1761955199999, "quote_volume": 1018400.76653, "trades": 6282, "taker_buy_base": 21004172.2, "taker_buy_quote": 493446.76506 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0235, "high": 0.0256, "low": 0.0233, "close": 0.0253, "volume": 62428945.6, "close_time": 1762041599999, "quote_volume": 1539317.0181, "trades": 9576, "taker_buy_base": 33385301.1, "taker_buy_quote": 823994.55258 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0254, "high": 0.0257, "low": 0.0242, "close": 0.025, "volume": 60014753.0, "close_time": 1762127999999, "quote_volume": 1502488.04453, "trades": 8123, "taker_buy_base": 28464615.6, "taker_buy_quote": 712675.7134 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0251, "high": 0.0252, "low": 0.0199, "close": 0.0216, "volume": 145981605.3, "close_time": 1762214399999, "quote_volume": 3230947.22001, "trades": 13502, "taker_buy_base": 74389196.3, "taker_buy_quote": 1643577.44548 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0216, "high": 0.0224, "low": 0.0191, "close": 0.0208, "volume": 173842122.9, "close_time": 1762300799999, "quote_volume": 3641558.55224, "trades": 19330, "taker_buy_base": 83574280.0, "taker_buy_quote": 1750498.34839 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0207, "high": 0.0216, "low": 0.0196, "close": 0.0212, "volume": 66097002.7, "close_time": 1762387199999, "quote_volume": 1376845.94714, "trades": 10123, "taker_buy_base": 31983472.4, "taker_buy_quote": 666497.55142 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0212, "high": 0.0213, "low": 0.02, "close": 0.0207, "volume": 56636567.2, "close_time": 1762473599999, "quote_volume": 1175882.55292, "trades": 8421, "taker_buy_base": 27742418.6, "taker_buy_quote": 576622.41645 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0208, "high": 0.0248, "low": 0.0206, "close": 0.024, "volume": 107586171.3, "close_time": 1762559999999, "quote_volume": 2409907.39966, "trades": 19459, "taker_buy_base": 53981846.7, "taker_buy_quote": 1209432.69674 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.024, "high": 0.0248, "low": 0.0224, "close": 0.023, "volume": 149592058.9, "close_time": 1762646399999, "quote_volume": 3466073.03316, "trades": 25194, "taker_buy_base": 74070979.4, "taker_buy_quote": 1720664.95079 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.023, "high": 0.0235, "low": 0.0216, "close": 0.023, "volume": 65709126.4, "close_time": 1762732799999, "quote_volume": 1475615.81037, "trades": 11715, "taker_buy_base": 28936319.5, "taker_buy_quote": 650214.97712 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.023, "high": 0.0243, "low": 0.0227, "close": 0.0234, "volume": 81318789.3, "close_time": 1762819199999, "quote_volume": 1911483.23861, "trades": 15797, "taker_buy_base": 42113192.2, "taker_buy_quote": 990946.88377 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0235, "high": 0.0239, "low": 0.0215, "close": 0.0216, "volume": 70604172.8, "close_time": 1762905599999, "quote_volume": 1599902.98487, "trades": 15242, "taker_buy_base": 34027807.9, "taker_buy_quote": 772196.69868 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0216, "high": 0.023, "low": 0.0208, "close": 0.0217, "volume": 73615599.5, "close_time": 1762991999999, "quote_volume": 1602781.01285, "trades": 13564, "taker_buy_base": 40803873.2, "taker_buy_quote": 887265.83908 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0217, "high": 0.0222, "low": 0.0198, "close": 0.0206, "volume": 90893440.7, "close_time": 1763078399999, "quote_volume": 1909172.89271, "trades": 13940, "taker_buy_base": 43871373.2, "taker_buy_quote": 919866.99395 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0206, "high": 0.0207, "low": 0.019, "close": 0.0195, "volume": 107463203.2, "close_time": 1763164799999, "quote_volume": 2149145.62852, "trades": 13408, "taker_buy_base": 51141870.0, "taker_buy_quote": 1023219.76206 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0196, "high": 0.0208, "low": 0.0196, "close": 0.0203, "volume": 59215280.6, "close_time": 1763251199999, "quote_volume": 1203496.405, "trades": 7108, "taker_buy_base": 28533466.7, "taker_buy_quote": 579926.68269 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0184, "close": 0.0195, "volume": 103603720.7, "close_time": 1763337599999, "quote_volume": 2012352.31605, "trades": 11768, "taker_buy_base": 49279444.5, "taker_buy_quote": 957224.11147 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0194, "high": 0.02, "low": 0.0182, "close": 0.0186, "volume": 107681580.0, "close_time": 1763423999999, "quote_volume": 2061397.09002, "trades": 11461, "taker_buy_base": 53284368.7, "taker_buy_quote": 1021268.97536 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0186, "high": 0.0197, "low": 0.0183, "close": 0.0192, "volume": 74076783.4, "close_time": 1763510399999, "quote_volume": 1407747.5183, "trades": 8099, "taker_buy_base": 36882059.1, "taker_buy_quote": 700950.93249 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0191, "high": 0.0199, "low": 0.0181, "close": 0.0192, "volume": 112115297.6, "close_time": 1763596799999, "quote_volume": 2124789.08504, "trades": 11100, "taker_buy_base": 57504038.5, "taker_buy_quote": 1092781.52145 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0192, "high": 0.0349, "low": 0.0191, "close": 0.0269, "volume": 1212172273.2, "close_time": 1763683199999, "quote_volume": 31199695.60525, "trades": 161182, "taker_buy_base": 596829824.7, "taker_buy_quote": 15321669.83061 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0267, "high": 0.0333, "low": 0.0207, "close": 0.0217, "volume": 835450823.0, "close_time": 1763769599999, "quote_volume": 21203369.08798, "trades": 111571, "taker_buy_base": 409524894.0, "taker_buy_quote": 10377549.42306 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0217, "high": 0.022, "low": 0.0193, "close": 0.0201, "volume": 233900016.8, "close_time": 1763855999999, "quote_volume": 4763569.30562, "trades": 25854, "taker_buy_base": 116531437.6, "taker_buy_quote": 2372975.21257 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0201, "high": 0.0248, "low": 0.0189, "close": 0.0208, "volume": 351295233.3, "close_time": 1763942399999, "quote_volume": 7576524.90449, "trades": 43777, "taker_buy_base": 168469371.2, "taker_buy_quote": 3627373.95042 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0208, "high": 0.0217, "low": 0.0202, "close": 0.0209, "volume": 181174122.4, "close_time": 1764028799999, "quote_volume": 3806723.25004, "trades": 13959, "taker_buy_base": 86810570.8, "taker_buy_quote": 1825075.28646 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0209, "high": 0.0214, "low": 0.0201, "close": 0.0209, "volume": 122079326.0, "close_time": 1764115199999, "quote_volume": 2541933.83164, "trades": 9994, "taker_buy_base": 59360631.9, "taker_buy_quote": 1236942.85757 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0208, "high": 0.0213, "low": 0.0199, "close": 0.0207, "volume": 108540901.9, "close_time": 1764201599999, "quote_volume": 2237605.67406, "trades": 9482, "taker_buy_base": 57675664.6, "taker_buy_quote": 1190441.80713 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0207, "high": 0.0211, "low": 0.02, "close": 0.0201, "volume": 107793319.3, "close_time": 1764287999999, "quote_volume": 2217091.96897, "trades": 10023, "taker_buy_base": 50969436.7, "taker_buy_quote": 1050074.32648 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0195, "close": 0.0198, "volume": 107648091.6, "close_time": 1764374399999, "quote_volume": 2159515.63814, "trades": 9414, "taker_buy_base": 52747601.4, "taker_buy_quote": 1059132.35273 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0191, "close": 0.0193, "volume": 59868484.1, "close_time": 1764460799999, "quote_volume": 1172967.59468, "trades": 6609, "taker_buy_base": 29821298.7, "taker_buy_quote": 584834.23487 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0192, "high": 0.0198, "low": 0.0187, "close": 0.0187, "volume": 79604208.1, "close_time": 1764547199999, "quote_volume": 1538483.87085, "trades": 6430, "taker_buy_base": 36463987.1, "taker_buy_quote": 705146.3839 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0168, "close": 0.0171, "volume": 156561702.3, "close_time": 1764633599999, "quote_volume": 2719956.57093, "trades": 12020, "taker_buy_base": 77039847.3, "taker_buy_quote": 1338192.92452 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0171, "high": 0.0185, "low": 0.0166, "close": 0.0179, "volume": 97107634.2, "close_time": 1764719999999, "quote_volume": 1701240.37931, "trades": 8685, "taker_buy_base": 51944692.4, "taker_buy_quote": 909807.92014 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0179, "high": 0.0183, "low": 0.0173, "close": 0.018, "volume": 79243883.7, "close_time": 1764806399999, "quote_volume": 1413922.40927, "trades": 7329, "taker_buy_base": 39196441.0, "taker_buy_quote": 699607.87354 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.018, "high": 0.0183, "low": 0.0171, "close": 0.0174, "volume": 57869217.2, "close_time": 1764892799999, "quote_volume": 1025901.3697, "trades": 5405, "taker_buy_base": 25549117.8, "taker_buy_quote": 453485.06832 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0175, "high": 0.0176, "low": 0.016, "close": 0.0167, "volume": 102072131.8, "close_time": 1764979199999, "quote_volume": 1717641.48317, "trades": 7959, "taker_buy_base": 53208089.5, "taker_buy_quote": 895245.028 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0167, "high": 0.018, "low": 0.0165, "close": 0.0172, "volume": 103500063.1, "close_time": 1765065599999, "quote_volume": 1789171.79599, "trades": 7360, "taker_buy_base": 51820362.1, "taker_buy_quote": 896485.49145 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0161, "close": 0.0166, "volume": 81494706.1, "close_time": 1765151999999, "quote_volume": 1368382.19683, "trades": 6044, "taker_buy_base": 38333778.2, "taker_buy_quote": 643507.17388 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0165, "high": 0.0174, "low": 0.0164, "close": 0.0168, "volume": 63588348.6, "close_time": 1765238399999, "quote_volume": 1076665.76673, "trades": 5695, "taker_buy_base": 32558955.0, "taker_buy_quote": 551673.1031 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0168, "high": 0.018, "low": 0.0162, "close": 0.0175, "volume": 88950105.6, "close_time": 1765324799999, "quote_volume": 1524156.11073, "trades": 8537, "taker_buy_base": 46708204.4, "taker_buy_quote": 800640.13275 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0175, "high": 0.021, "low": 0.0173, "close": 0.0176, "volume": 488078061.5, "close_time": 1765411199999, "quote_volume": 9104014.68179, "trades": 38689, "taker_buy_base": 241293900.4, "taker_buy_quote": 4493346.20713 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0167, "close": 0.0172, "volume": 104168076.9, "close_time": 1765497599999, "quote_volume": 1777064.23121, "trades": 9798, "taker_buy_base": 56381835.9, "taker_buy_quote": 962609.70475 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0173, "high": 0.0177, "low": 0.0161, "close": 0.0168, "volume": 86582769.3, "close_time": 1765583999999, "quote_volume": 1462716.39616, "trades": 6636, "taker_buy_base": 45835637.2, "taker_buy_quote": 775788.9054 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0169, "high": 0.0173, "low": 0.0168, "close": 0.0171, "volume": 33934416.1, "close_time": 1765670399999, "quote_volume": 577392.77315, "trades": 3369, "taker_buy_base": 15082361.1, "taker_buy_quote": 256907.81677 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.017, "high": 0.0172, "low": 0.0162, "close": 0.0163, "volume": 49636862.9, "close_time": 1765756799999, "quote_volume": 824080.69262, "trades": 4084, "taker_buy_base": 23569297.3, "taker_buy_quote": 391815.63387 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0163, "high": 0.0179, "low": 0.0157, "close": 0.0171, "volume": 208671652.4, "close_time": 1765843199999, "quote_volume": 3500638.15353, "trades": 12993, "taker_buy_base": 99838022.9, "taker_buy_quote": 1676576.20387 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0161, "close": 0.0162, "volume": 93054458.8, "close_time": 1765929599999, "quote_volume": 1540644.94664, "trades": 6763, "taker_buy_base": 42491026.9, "taker_buy_quote": 704230.18424 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0162, "high": 0.0169, "low": 0.0154, "close": 0.0157, "volume": 83544209.5, "close_time": 1766015999999, "quote_volume": 1341609.05519, "trades": 5538, "taker_buy_base": 38546674.6, "taker_buy_quote": 620309.37836 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0157, "high": 0.01629, "low": 0.01458, "close": 0.01499, "volume": 126995028.4, "close_time": 1766102399999, "quote_volume": 1979752.861765, "trades": 15148, "taker_buy_base": 61825924.1, "taker_buy_quote": 963865.810826 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.01498, "high": 0.0159, "low": 0.01474, "close": 0.0157, "volume": 48019623.7, "close_time": 1766188799999, "quote_volume": 740818.664815, "trades": 8211, "taker_buy_base": 22867498.6, "taker_buy_quote": 352380.575432 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.01569, "high": 0.01602, "low": 0.01543, "close": 0.01579, "volume": 42676250.7, "close_time": 1766275199999, "quote_volume": 672401.379999, "trades": 4709, "taker_buy_base": 21240148.8, "taker_buy_quote": 334608.040375 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.01579, "high": 0.01588, "low": 0.01493, "close": 0.01517, "volume": 47924113.1, "close_time": 1766361599999, "quote_volume": 734138.001128, "trades": 4509, "taker_buy_base": 23668519.9, "taker_buy_quote": 362113.581168 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.01518, "high": 0.0156, "low": 0.01497, "close": 0.01534, "volume": 51742783.7, "close_time": 1766447999999, "quote_volume": 795149.264746, "trades": 6356, "taker_buy_base": 26691033.9, "taker_buy_quote": 410142.748338 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.01532, "high": 0.0159, "low": 0.01472, "close": 0.01546, "volume": 71138452.8, "close_time": 1766534399999, "quote_volume": 1090213.662097, "trades": 7711, "taker_buy_base": 36310591.4, "taker_buy_quote": 556340.670247 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.01547, "high": 0.01554, "low": 0.01491, "close": 0.01541, "volume": 42497646.2, "close_time": 1766620799999, "quote_volume": 645422.820457, "trades": 5183, "taker_buy_base": 21112507.2, "taker_buy_quote": 320761.826591 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.01541, "high": 0.01576, "low": 0.01505, "close": 0.01508, "volume": 44678603.1, "close_time": 1766707199999, "quote_volume": 688546.860276, "trades": 6671, "taker_buy_base": 20807209.0, "taker_buy_quote": 320360.342542 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.01506, "high": 0.01565, "low": 0.015, "close": 0.01549, "volume": 41717872.0, "close_time": 1766793599999, "quote_volume": 643606.78497, "trades": 5835, "taker_buy_base": 18598899.4, "taker_buy_quote": 287152.471639 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0155, "high": 0.01634, "low": 0.01532, "close": 0.01623, "volume": 53530035.0, "close_time": 1766879999999, "quote_volume": 846029.223662, "trades": 7977, "taker_buy_base": 26296780.0, "taker_buy_quote": 415900.041774 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.01623, "high": 0.01637, "low": 0.01553, "close": 0.01583, "volume": 39653062.8, "close_time": 1766966399999, "quote_volume": 634024.015707, "trades": 7435, "taker_buy_base": 17796273.4, "taker_buy_quote": 284468.906984 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.01583, "high": 0.01617, "low": 0.01544, "close": 0.01569, "volume": 34003682.2, "close_time": 1767052799999, "quote_volume": 536585.390638, "trades": 6813, "taker_buy_base": 17505415.3, "taker_buy_quote": 275723.339692 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.01568, "high": 0.01634, "low": 0.01561, "close": 0.01573, "volume": 70674152.1, "close_time": 1767139199999, "quote_volume": 1126487.932243, "trades": 10611, "taker_buy_base": 34788266.9, "taker_buy_quote": 554777.909933 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01572, "high": 0.01609, "low": 0.01524, "close": 0.01593, "volume": 86130810.4, "close_time": 1767225599999, "quote_volume": 1352656.943662, "trades": 9772, "taker_buy_base": 41440892.6, "taker_buy_quote": 650920.950202 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01595, "high": 0.01738, "low": 0.01589, "close": 0.01707, "volume": 269419152.8, "close_time": 1767311999999, "quote_volume": 4530492.376024, "trades": 34100, "taker_buy_base": 137454819.8, "taker_buy_quote": 2310368.921126 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.01707, "high": 0.01779, "low": 0.01685, "close": 0.01763, "volume": 70909909.6, "close_time": 1767398399999, "quote_volume": 1231641.530653, "trades": 19855, "taker_buy_base": 32590110.0, "taker_buy_quote": 566392.039651 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01763, "high": 0.01784, "low": 0.01695, "close": 0.01774, "volume": 57574769.0, "close_time": 1767484799999, "quote_volume": 1003074.873276, "trades": 13664, "taker_buy_base": 25267685.0, "taker_buy_quote": 440411.971015 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.01774, "high": 0.01856, "low": 0.01748, "close": 0.01789, "volume": 68379832.1, "close_time": 1767571199999, "quote_volume": 1230464.138029, "trades": 15417, "taker_buy_base": 32136251.9, "taker_buy_quote": 578484.724437 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.01789, "high": 0.01816, "low": 0.01704, "close": 0.01797, "volume": 69535422.2, "close_time": 1767657599999, "quote_volume": 1222235.194314, "trades": 16636, "taker_buy_base": 32960532.7, "taker_buy_quote": 579784.489784 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.01796, "high": 0.01836, "low": 0.01693, "close": 0.01791, "volume": 66737072.9, "close_time": 1767743999999, "quote_volume": 1186812.669476, "trades": 20269, "taker_buy_base": 31528429.3, "taker_buy_quote": 561103.355619 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.01791, "high": 0.01832, "low": 0.01708, "close": 0.01735, "volume": 71935386.1, "close_time": 1767830399999, "quote_volume": 1276725.440747, "trades": 21077, "taker_buy_base": 34707470.3, "taker_buy_quote": 616601.928306 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.01735, "high": 0.01801, "low": 0.01685, "close": 0.01726, "volume": 71294946.5, "close_time": 1767916799999, "quote_volume": 1242832.926533, "trades": 22638, "taker_buy_base": 37686969.9, "taker_buy_quote": 657490.963802 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.01727, "high": 0.01743, "low": 0.01689, "close": 0.01718, "volume": 37168859.5, "close_time": 1768003199999, "quote_volume": 637131.152115, "trades": 11226, "taker_buy_base": 19914551.4, "taker_buy_quote": 341410.953184 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.01719, "high": 0.0172, "low": 0.01665, "close": 0.01672, "volume": 20753701.5, "close_time": 1768089599999, "quote_volume": 352489.339936, "trades": 6756, "taker_buy_base": 9314440.8, "taker_buy_quote": 158189.943862 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.01672, "high": 0.01706, "low": 0.0162, "close": 0.01655, "volume": 23715908.1, "close_time": 1768175999999, "quote_volume": 396885.783847, "trades": 6406, "taker_buy_base": 12437271.4, "taker_buy_quote": 208007.769386 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.01655, "high": 0.01693, "low": 0.01604, "close": 0.0162, "volume": 44927798.2, "close_time": 1768262399999, "quote_volume": 736571.231202, "trades": 11277, "taker_buy_base": 22646779.8, "taker_buy_quote": 371240.243258 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.01618, "high": 0.01772, "low": 0.01613, "close": 0.01748, "volume": 62447615.3, "close_time": 1768348799999, "quote_volume": 1062103.301291, "trades": 16197, "taker_buy_base": 29393874.2, "taker_buy_quote": 500116.806857 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0175, "high": 0.01779, "low": 0.01685, "close": 0.01695, "volume": 79284865.4, "close_time": 1768435199999, "quote_volume": 1373331.419574, "trades": 16206, "taker_buy_base": 36652322.0, "taker_buy_quote": 634958.910362 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01696, "high": 0.01715, "low": 0.01582, "close": 0.01609, "volume": 51152406.6, "close_time": 1768521599999, "quote_volume": 841846.920251, "trades": 15371, "taker_buy_base": 26990365.6, "taker_buy_quote": 444359.999004 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.01609, "high": 0.02208, "low": 0.01594, "close": 0.02192, "volume": 1111921783.6, "close_time": 1768607999999, "quote_volume": 21290474.593682, "trades": 286908, "taker_buy_base": 600040497.5, "taker_buy_quote": 11502464.999977 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.02192, "high": 0.0246, "low": 0.01773, "close": 0.01797, "volume": 553362398.5, "close_time": 1768694399999, "quote_volume": 11316303.855847, "trades": 138330, "taker_buy_base": 282795241.6, "taker_buy_quote": 5818999.968102 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01796, "high": 0.01981, "low": 0.01739, "close": 0.01742, "volume": 232067236.5, "close_time": 1768780799999, "quote_volume": 4309569.0087, "trades": 43465, "taker_buy_base": 107902094.8, "taker_buy_quote": 2000616.135474 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.01739, "high": 0.01739, "low": 0.01504, "close": 0.01637, "volume": 129364607.7, "close_time": 1768867199999, "quote_volume": 2126442.102658, "trades": 26545, "taker_buy_base": 67940460.5, "taker_buy_quote": 1117481.895883 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.01635, "high": 0.01646, "low": 0.01531, "close": 0.01538, "volume": 116235202.4, "close_time": 1768953599999, "quote_volume": 1862782.740488, "trades": 19514, "taker_buy_base": 44162331.7, "taker_buy_quote": 708536.565315 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.01539, "high": 0.01759, "low": 0.01512, "close": 0.01567, "volume": 228502811.6, "close_time": 1769039999999, "quote_volume": 3647716.702043, "trades": 34557, "taker_buy_base": 124586983.5, "taker_buy_quote": 1987165.491873 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.01566, "high": 0.01616, "low": 0.01511, "close": 0.0152, "volume": 89632205.2, "close_time": 1769126399999, "quote_volume": 1397986.79979, "trades": 12696, "taker_buy_base": 46012428.0, "taker_buy_quote": 717724.916484 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.01521, "high": 0.01547, "low": 0.01469, "close": 0.01486, "volume": 70536905.1, "close_time": 1769212799999, "quote_volume": 1062483.466211, "trades": 8923, "taker_buy_base": 37761689.0, "taker_buy_quote": 568951.128613 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.01485, "high": 0.01525, "low": 0.01482, "close": 0.01507, "volume": 43099100.8, "close_time": 1769299199999, "quote_volume": 646314.142296, "trades": 4359, "taker_buy_base": 18164135.6, "taker_buy_quote": 272334.462049 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.01508, "high": 0.01527, "low": 0.01386, "close": 0.01422, "volume": 55834122.3, "close_time": 1769385599999, "quote_volume": 814972.129905, "trades": 7164, "taker_buy_base": 27612226.3, "taker_buy_quote": 403771.0382 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.01422, "high": 0.01482, "low": 0.01412, "close": 0.01471, "volume": 41071448.1, "close_time": 1769471999999, "quote_volume": 594738.446495, "trades": 6117, "taker_buy_base": 19510938.7, "taker_buy_quote": 282784.192167 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0147, "high": 0.01476, "low": 0.01423, "close": 0.01463, "volume": 36487891.6, "close_time": 1769558399999, "quote_volume": 527261.823693, "trades": 4720, "taker_buy_base": 19628651.7, "taker_buy_quote": 283653.129408 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.01463, "high": 0.01464, "low": 0.01417, "close": 0.01439, "volume": 37461715.7, "close_time": 1769644799999, "quote_volume": 540889.947984, "trades": 4792, "taker_buy_base": 18750517.1, "taker_buy_quote": 270554.98551 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.01439, "high": 0.01445, "low": 0.01308, "close": 0.01351, "volume": 58680358.0, "close_time": 1769731199999, "quote_volume": 807599.753554, "trades": 8445, "taker_buy_base": 29488928.2, "taker_buy_quote": 405813.037298 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.01352, "high": 0.01364, "low": 0.01297, "close": 0.01333, "volume": 54439400.8, "close_time": 1769817599999, "quote_volume": 721482.501414, "trades": 10954, "taker_buy_base": 26887155.8, "taker_buy_quote": 356540.073732 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.01331, "high": 0.01334, "low": 0.01069, "close": 0.01194, "volume": 149171456.3, "close_time": 1769903999999, "quote_volume": 1829385.471976, "trades": 22163, "taker_buy_base": 78353043.3, "taker_buy_quote": 963018.513007 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01196, "high": 0.01245, "low": 0.0115, "close": 0.01171, "volume": 52393658.9, "close_time": 1769990399999, "quote_volume": 631089.806586, "trades": 7919, "taker_buy_base": 24012982.0, "taker_buy_quote": 289748.865088 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01172, "high": 0.01252, "low": 0.01137, "close": 0.01206, "volume": 84652016.8, "close_time": 1770076799999, "quote_volume": 1014545.658788, "trades": 17340, "taker_buy_base": 44380351.9, "taker_buy_quote": 533396.75827 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01205, "high": 0.01222, "low": 0.01135, "close": 0.01177, "volume": 75009142.2, "close_time": 1770163199999, "quote_volume": 890679.09316, "trades": 11302, "taker_buy_base": 39428840.1, "taker_buy_quote": 468439.621677 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01178, "high": 0.01208, "low": 0.01119, "close": 0.01155, "volume": 72603868.1, "close_time": 1770249599999, "quote_volume": 844528.751048, "trades": 10593, "taker_buy_base": 34985567.2, "taker_buy_quote": 405146.115634 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01156, "high": 0.01168, "low": 0.00971, "close": 0.00992, "volume": 109701522.8, "close_time": 1770335999999, "quote_volume": 1166316.339827, "trades": 25428, "taker_buy_base": 54387151.4, "taker_buy_quote": 576880.935897 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00993, "high": 0.0112, "low": 0.00876, "close": 0.01094, "volume": 98501564.2, "close_time": 1770422399999, "quote_volume": 979803.191107, "trades": 16110, "taker_buy_base": 49032874.4, "taker_buy_quote": 485583.998852 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01094, "high": 0.01098, "low": 0.01039, "close": 0.01072, "volume": 48997583.0, "close_time": 1770508799999, "quote_volume": 523661.536992, "trades": 7377, "taker_buy_base": 21996774.3, "taker_buy_quote": 235280.328061 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01071, "high": 0.01073, "low": 0.0102, "close": 0.01028, "volume": 32407470.8, "close_time": 1770595199999, "quote_volume": 339569.251256, "trades": 5617, "taker_buy_base": 16001683.0, "taker_buy_quote": 167547.801868 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01029, "high": 0.01048, "low": 0.00993, "close": 0.01015, "volume": 43990352.2, "close_time": 1770681599999, "quote_volume": 447957.738009, "trades": 5971, "taker_buy_base": 20439287.6, "taker_buy_quote": 208398.701585 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01016, "high": 0.0102, "low": 0.00975, "close": 0.00998, "volume": 39650870.3, "close_time": 1770767999999, "quote_volume": 393124.127494, "trades": 6042, "taker_buy_base": 20387607.9, "taker_buy_quote": 202191.934669 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00999, "high": 0.01076, "low": 0.0095, "close": 0.01017, "volume": 141840546.3, "close_time": 1770854399999, "quote_volume": 1446416.915386, "trades": 19040, "taker_buy_base": 75089698.9, "taker_buy_quote": 766777.711195 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01017, "high": 0.01066, "low": 0.01008, "close": 0.01031, "volume": 72526956.5, "close_time": 1770940799999, "quote_volume": 749779.229942, "trades": 11060, "taker_buy_base": 35864274.2, "taker_buy_quote": 371247.035639 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01031, "high": 0.01054, "low": 0.00999, "close": 0.01042, "volume": 36350977.1, "close_time": 1771027199999, "quote_volume": 374331.319665, "trades": 5964, "taker_buy_base": 16499043.8, "taker_buy_quote": 169795.400262 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01042, "high": 0.01098, "low": 0.01036, "close": 0.01082, "volume": 43480735.5, "close_time": 1771113599999, "quote_volume": 462714.525923, "trades": 8858, "taker_buy_base": 21153464.7, "taker_buy_quote": 225900.628996 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01081, "high": 0.01232, "low": 0.0103, "close": 0.0107, "volume": 233844399.4, "close_time": 1771199999999, "quote_volume": 2581979.457584, "trades": 39282, "taker_buy_base": 120442389.8, "taker_buy_quote": 1329035.508217 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0107, "high": 0.01094, "low": 0.0105, "close": 0.01067, "volume": 65459284.2, "close_time": 1771286399999, "quote_volume": 698619.901441, "trades": 12459, "taker_buy_base": 29262642.9, "taker_buy_quote": 312574.85978 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01068, "high": 0.01077, "low": 0.01036, "close": 0.01057, "volume": 33506634.8, "close_time": 1771372799999, "quote_volume": 354871.491461, "trades": 6343, "taker_buy_base": 13552768.4, "taker_buy_quote": 143645.478693 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01057, "high": 0.01075, "low": 0.00995, "close": 0.01004, "volume": 37968397.8, "close_time": 1771459199999, "quote_volume": 392613.405052, "trades": 8148, "taker_buy_base": 16663334.2, "taker_buy_quote": 172094.315629 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01004, "high": 0.01018, "low": 0.00971, "close": 0.0099, "volume": 29581858.3, "close_time": 1771545599999, "quote_volume": 294232.744984, "trades": 6341, "taker_buy_base": 14531412.1, "taker_buy_quote": 144514.774453 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0099, "high": 0.01012, "low": 0.00963, "close": 0.01001, "volume": 34335229.0, "close_time": 1771631999999, "quote_volume": 341805.177628, "trades": 5703, "taker_buy_base": 15217945.0, "taker_buy_quote": 151474.682459 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01005, "high": 0.01034, "low": 0.00982, "close": 0.00983, "volume": 41335639.9, "close_time": 1771718399999, "quote_volume": 419774.99634, "trades": 4174, "taker_buy_base": 18736981.7, "taker_buy_quote": 190764.485419 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00983, "high": 0.01004, "low": 0.00961, "close": 0.00967, "volume": 33571659.5, "close_time": 1771804799999, "quote_volume": 327819.241027, "trades": 3433, "taker_buy_base": 18702166.9, "taker_buy_quote": 182729.979408 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00968, "high": 0.00968, "low": 0.00905, "close": 0.00924, "volume": 39710039.2, "close_time": 1771891199999, "quote_volume": 369747.342331, "trades": 6815, "taker_buy_base": 18951912.8, "taker_buy_quote": 176323.189387 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00925, "high": 0.00939, "low": 0.00899, "close": 0.00913, "volume": 37051018.9, "close_time": 1771977599999, "quote_volume": 339120.605763, "trades": 6275, "taker_buy_base": 17425336.1, "taker_buy_quote": 159489.90716 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00914, "high": 0.01002, "low": 0.00912, "close": 0.00976, "volume": 47397623.8, "close_time": 1772063999999, "quote_volume": 456978.401771, "trades": 6156, "taker_buy_base": 22136944.7, "taker_buy_quote": 213523.994149 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00977, "high": 0.00983, "low": 0.00929, "close": 0.00949, "volume": 50919387.7, "close_time": 1772150399999, "quote_volume": 488509.334796, "trades": 6026, "taker_buy_base": 27268533.4, "taker_buy_quote": 261544.941076 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0095, "high": 0.01068, "low": 0.00941, "close": 0.00962, "volume": 160546630.9, "close_time": 1772236799999, "quote_volume": 1594195.077344, "trades": 20992, "taker_buy_base": 82323676.3, "taker_buy_quote": 818788.809405 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00962, "high": 0.00978, "low": 0.00877, "close": 0.00968, "volume": 74733775.0, "close_time": 1772323199999, "quote_volume": 690458.326194, "trades": 9125, "taker_buy_base": 34695949.5, "taker_buy_quote": 320881.320783 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00969, "high": 0.00994, "low": 0.00902, "close": 0.00915, "volume": 65114227.6, "close_time": 1772409599999, "quote_volume": 611658.306941, "trades": 7594, "taker_buy_base": 32250212.4, "taker_buy_quote": 302416.351631 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00916, "high": 0.00978, "low": 0.00906, "close": 0.00946, "volume": 60225208.8, "close_time": 1772495999999, "quote_volume": 564563.987343, "trades": 5971, "taker_buy_base": 23124735.7, "taker_buy_quote": 216814.702954 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00946, "high": 0.00955, "low": 0.0092, "close": 0.0094, "volume": 51043628.9, "close_time": 1772582399999, "quote_volume": 479341.376743, "trades": 6342, "taker_buy_base": 24492611.3, "taker_buy_quote": 230453.819189 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0094, "high": 0.00995, "low": 0.00935, "close": 0.00976, "volume": 50348216.5, "close_time": 1772668799999, "quote_volume": 487927.125659, "trades": 6323, "taker_buy_base": 27103608.0, "taker_buy_quote": 262693.525531 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00976, "high": 0.00986, "low": 0.00949, "close": 0.0097, "volume": 32849005.0, "close_time": 1772755199999, "quote_volume": 319332.159912, "trades": 4864, "taker_buy_base": 14616346.8, "taker_buy_quote": 142062.384017 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0097, "high": 0.00983, "low": 0.00922, "close": 0.00937, "volume": 34889380.1, "close_time": 1772841599999, "quote_volume": 331664.67939, "trades": 4769, "taker_buy_base": 18125966.2, "taker_buy_quote": 172095.440511 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00937, "high": 0.00939, "low": 0.00905, "close": 0.00911, "volume": 22484333.6, "close_time": 1772927999999, "quote_volume": 206500.842246, "trades": 3229, "taker_buy_base": 11056030.3, "taker_buy_quote": 101444.961914 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00912, "high": 0.00935, "low": 0.009, "close": 0.00911, "volume": 22890034.4, "close_time": 1773014399999, "quote_volume": 209835.778663, "trades": 3524, "taker_buy_base": 11345033.3, "taker_buy_quote": 103896.608015 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00911, "high": 0.00944, "low": 0.0091, "close": 0.00924, "volume": 27525760.1, "close_time": 1773100799999, "quote_volume": 255752.313428, "trades": 4451, "taker_buy_base": 13603639.8, "taker_buy_quote": 126390.709585 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00925, "high": 0.01194, "low": 0.00922, "close": 0.01094, "volume": 686931808.7, "close_time": 1773187199999, "quote_volume": 7412682.437254, "trades": 77188, "taker_buy_base": 355682646.9, "taker_buy_quote": 3835340.103443 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01094, "high": 0.01593, "low": 0.0108, "close": 0.01197, "volume": 1610288067.9, "close_time": 1773273599999, "quote_volume": 21058565.006332, "trades": 217847, "taker_buy_base": 808084705.5, "taker_buy_quote": 10577290.687505 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01195, "high": 0.0128, "low": 0.01121, "close": 0.01171, "volume": 325106967.0, "close_time": 1773359999999, "quote_volume": 3870659.258281, "trades": 43527, "taker_buy_base": 153037383.4, "taker_buy_quote": 1817263.210849 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01171, "high": 0.0135, "low": 0.01137, "close": 0.0114, "volume": 408367342.8, "close_time": 1773446399999, "quote_volume": 5096823.680145, "trades": 47750, "taker_buy_base": 207812242.4, "taker_buy_quote": 2598218.838424 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01141, "high": 0.01158, "low": 0.01077, "close": 0.01092, "volume": 117914189.3, "close_time": 1773532799999, "quote_volume": 1317070.213214, "trades": 13816, "taker_buy_base": 56858580.4, "taker_buy_quote": 635086.701579 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01093, "high": 0.0112, "low": 0.01052, "close": 0.01081, "volume": 85520089.8, "close_time": 1773619199999, "quote_volume": 926044.898592, "trades": 10770, "taker_buy_base": 43065123.8, "taker_buy_quote": 466921.801337 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01081, "high": 0.01111, "low": 0.01066, "close": 0.01089, "volume": 72037008.8, "close_time": 1773705599999, "quote_volume": 782576.134511, "trades": 8581, "taker_buy_base": 34873733.3, "taker_buy_quote": 378960.532571 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01086, "high": 0.011, "low": 0.01043, "close": 0.01049, "volume": 68910599.3, "close_time": 1773791999999, "quote_volume": 739982.488829, "trades": 6400, "taker_buy_base": 31126733.6, "taker_buy_quote": 334842.92188 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0105, "high": 0.01077, "low": 0.01003, "close": 0.01023, "volume": 109480373.0, "close_time": 1773878399999, "quote_volume": 1135269.631516, "trades": 9455, "taker_buy_base": 54622785.4, "taker_buy_quote": 567329.950253 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01024, "high": 0.01027, "low": 0.00985, "close": 0.00998, "volume": 46033786.4, "close_time": 1773964799999, "quote_volume": 461733.448982, "trades": 4455, "taker_buy_base": 22169134.4, "taker_buy_quote": 222836.434233 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00999, "high": 0.0121, "low": 0.00989, "close": 0.01192, "volume": 457176435.5, "close_time": 1774051199999, "quote_volume": 5054027.310954, "trades": 46391, "taker_buy_base": 246035455.2, "taker_buy_quote": 2718111.801791 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01192, "high": 0.01195, "low": 0.01024, "close": 0.0103, "volume": 295158619.1, "close_time": 1774137599999, "quote_volume": 3305218.617442, "trades": 41428, "taker_buy_base": 146143775.6, "taker_buy_quote": 1639384.718037 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01031, "high": 0.01052, "low": 0.00988, "close": 0.0099, "volume": 67939943.7, "close_time": 1774223999999, "quote_volume": 695398.841115, "trades": 9068, "taker_buy_base": 32758723.0, "taker_buy_quote": 335925.369692 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00992, "high": 0.01048, "low": 0.00984, "close": 0.01026, "volume": 57319992.6, "close_time": 1774310399999, "quote_volume": 584163.279969, "trades": 7238, "taker_buy_base": 29745913.8, "taker_buy_quote": 303399.287233 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01027, "high": 0.01042, "low": 0.00992, "close": 0.01016, "volume": 44939834.8, "close_time": 1774396799999, "quote_volume": 453853.820448, "trades": 5252, "taker_buy_base": 22013771.1, "taker_buy_quote": 222215.654539 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01017, "high": 0.0103, "low": 0.01009, "close": 0.01013, "volume": 32413429.3, "close_time": 1774483199999, "quote_volume": 329744.962125, "trades": 3780, "taker_buy_base": 17833986.7, "taker_buy_quote": 181464.618892 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01015, "high": 0.01015, "low": 0.0096, "close": 0.00979, "volume": 40483131.0, "close_time": 1774569599999, "quote_volume": 398269.935583, "trades": 4671, "taker_buy_base": 20255929.9, "taker_buy_quote": 199249.97233 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0098, "high": 0.01, "low": 0.00918, "close": 0.00922, "volume": 71543415.4, "close_time": 1774655999999, "quote_volume": 687089.673131, "trades": 8314, "taker_buy_base": 32975027.7, "taker_buy_quote": 317190.992324 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00922, "high": 0.00936, "low": 0.00905, "close": 0.00915, "volume": 35797305.3, "close_time": 1774742399999, "quote_volume": 328672.17726, "trades": 4348, "taker_buy_base": 19475701.7, "taker_buy_quote": 178806.402913 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00915, "high": 0.00916, "low": 0.00868, "close": 0.00882, "volume": 56623691.7, "close_time": 1774828799999, "quote_volume": 506087.700869, "trades": 5215, "taker_buy_base": 29579426.6, "taker_buy_quote": 264435.59763 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00881, "high": 0.00931, "low": 0.00881, "close": 0.00905, "volume": 28584349.1, "close_time": 1774915199999, "quote_volume": 260540.237323, "trades": 3169, "taker_buy_base": 14982377.7, "taker_buy_quote": 136550.83785 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00906, "high": 0.00936, "low": 0.00897, "close": 0.00915, "volume": 34577727.0, "close_time": 1775001599999, "quote_volume": 316647.095925, "trades": 3920, "taker_buy_base": 15486343.3, "taker_buy_quote": 141894.39543 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00915, "high": 0.0093, "low": 0.00908, "close": 0.00914, "volume": 35952960.7, "close_time": 1775087999999, "quote_volume": 329931.752751, "trades": 4997, "taker_buy_base": 17022589.8, "taker_buy_quote": 156223.909956 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00914, "high": 0.00919, "low": 0.00878, "close": 0.00887, "volume": 43830651.2, "close_time": 1775174399999, "quote_volume": 394066.050142, "trades": 6631, "taker_buy_base": 20292869.4, "taker_buy_quote": 182427.001831 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00887, "high": 0.00934, "low": 0.00884, "close": 0.00905, "volume": 68902679.4, "close_time": 1775260799999, "quote_volume": 630923.291163, "trades": 8161, "taker_buy_base": 35132238.9, "taker_buy_quote": 321945.592606 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00906, "high": 0.00921, "low": 0.00891, "close": 0.00905, "volume": 37213068.6, "close_time": 1775347199999, "quote_volume": 337125.314011, "trades": 3295, "taker_buy_base": 18770582.2, "taker_buy_quote": 170253.466944 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00905, "high": 0.00936, "low": 0.00886, "close": 0.00926, "volume": 139153392.1, "close_time": 1775433599999, "quote_volume": 1270926.011901, "trades": 10560, "taker_buy_base": 75093973.8, "taker_buy_quote": 686041.426357 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00926, "high": 0.00937, "low": 0.00908, "close": 0.00912, "volume": 88550954.4, "close_time": 1775519999999, "quote_volume": 818045.882581, "trades": 8837, "taker_buy_base": 43623622.8, "taker_buy_quote": 403405.017082 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00913, "high": 0.00945, "low": 0.00897, "close": 0.00945, "volume": 73211984.4, "close_time": 1775606399999, "quote_volume": 672477.704684, "trades": 9948, "taker_buy_base": 38303473.4, "taker_buy_quote": 352152.912489 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00945, "high": 0.00983, "low": 0.00935, "close": 0.0094, "volume": 90404475.5, "close_time": 1775692799999, "quote_volume": 866515.930599, "trades": 8408, "taker_buy_base": 42841824.3, "taker_buy_quote": 411149.69323 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00941, "high": 0.00987, "low": 0.00938, "close": 0.00948, "volume": 86413350.8, "close_time": 1775779199999, "quote_volume": 829964.316776, "trades": 9671, "taker_buy_base": 47168164.2, "taker_buy_quote": 453268.961651 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00948, "high": 0.00959, "low": 0.00938, "close": 0.00943, "volume": 14030330.5, "close_time": 1775865599999, "quote_volume": 132725.920762, "trades": 2752, "taker_buy_base": 6069531.7, "taker_buy_quote": 57490.99156 } ] } }, "last_update": "2026-04-10T08:57:32.942999" }