{ "symbol": "ADAUSDT", "fetched_at": "2026-04-25T18:53:21.310626", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-27T15:00:00", "end_date": "2026-04-25T18:00:00", "klines": [ { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.67, "high": 0.6759, "low": 0.67, "close": 0.6743, "volume": 4235074.7, "close_time": 1761580799999, "quote_volume": 2852778.12342, "trades": 14309, "taker_buy_base": 2057698.5, "taker_buy_quote": 1386350.82537 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.6743, "high": 0.6843, "low": 0.6743, "close": 0.6833, "volume": 3563208.1, "close_time": 1761584399999, "quote_volume": 2420890.08973, "trades": 15215, "taker_buy_base": 2397501.2, "taker_buy_quote": 1628835.19975 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.6833, "high": 0.685, "low": 0.6807, "close": 0.6825, "volume": 3272902.4, "close_time": 1761587999999, "quote_volume": 2235122.65407, "trades": 11102, "taker_buy_base": 1823170.3, "taker_buy_quote": 1245306.75272 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.6825, "high": 0.6841, "low": 0.6796, "close": 0.6808, "volume": 1799603.0, "close_time": 1761591599999, "quote_volume": 1226425.30058, "trades": 7597, "taker_buy_base": 1015331.8, "taker_buy_quote": 692058.68538 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.6809, "high": 0.681, "low": 0.6739, "close": 0.6748, "volume": 3551779.9, "close_time": 1761595199999, "quote_volume": 2402308.12289, "trades": 11222, "taker_buy_base": 1863126.0, "taker_buy_quote": 1260058.52979 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.6748, "high": 0.6748, "low": 0.6687, "close": 0.6691, "volume": 5455765.1, "close_time": 1761598799999, "quote_volume": 3664444.75452, "trades": 13235, "taker_buy_base": 2014604.3, "taker_buy_quote": 1353196.57964 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.669, "high": 0.6728, "low": 0.665, "close": 0.6687, "volume": 3517379.1, "close_time": 1761602399999, "quote_volume": 2355781.07968, "trades": 10720, "taker_buy_base": 2021756.6, "taker_buy_quote": 1354941.81401 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.6687, "high": 0.6717, "low": 0.6659, "close": 0.6665, "volume": 1899551.3, "close_time": 1761605999999, "quote_volume": 1270482.80767, "trades": 7575, "taker_buy_base": 1101681.6, "taker_buy_quote": 736959.81454 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.6666, "high": 0.6688, "low": 0.6634, "close": 0.667, "volume": 2574557.1, "close_time": 1761609599999, "quote_volume": 1713804.26651, "trades": 9460, "taker_buy_base": 969328.2, "taker_buy_quote": 645347.13264 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.6669, "high": 0.6696, "low": 0.6647, "close": 0.6664, "volume": 2497531.9, "close_time": 1761613199999, "quote_volume": 1665385.35559, "trades": 9008, "taker_buy_base": 1315808.1, "taker_buy_quote": 877624.19242 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.6664, "high": 0.671, "low": 0.6664, "close": 0.67, "volume": 2253222.1, "close_time": 1761616799999, "quote_volume": 1507225.28732, "trades": 7363, "taker_buy_base": 1352116.1, "taker_buy_quote": 904669.32531 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.67, "high": 0.6722, "low": 0.6612, "close": 0.6656, "volume": 4042849.3, "close_time": 1761620399999, "quote_volume": 2692149.2561, "trades": 10847, "taker_buy_base": 1606408.7, "taker_buy_quote": 1069959.79594 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.6655, "high": 0.6676, "low": 0.6615, "close": 0.6651, "volume": 3496856.0, "close_time": 1761623999999, "quote_volume": 2323678.07869, "trades": 12305, "taker_buy_base": 1765771.6, "taker_buy_quote": 1173629.92457 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.6651, "high": 0.6683, "low": 0.6631, "close": 0.6667, "volume": 1523701.4, "close_time": 1761627599999, "quote_volume": 1014492.81763, "trades": 7700, "taker_buy_base": 716198.3, "taker_buy_quote": 476841.43377 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.6667, "high": 0.6677, "low": 0.6573, "close": 0.6582, "volume": 7610331.6, "close_time": 1761631199999, "quote_volume": 5028861.73764, "trades": 17339, "taker_buy_base": 1988506.7, "taker_buy_quote": 1315533.80271 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.6582, "high": 0.6678, "low": 0.6564, "close": 0.6676, "volume": 11853731.5, "close_time": 1761634799999, "quote_volume": 7815772.56469, "trades": 26350, "taker_buy_base": 4559372.9, "taker_buy_quote": 3008943.80022 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.6676, "high": 0.6713, "low": 0.6621, "close": 0.6632, "volume": 3797286.2, "close_time": 1761638399999, "quote_volume": 2531707.23517, "trades": 12186, "taker_buy_base": 2172696.6, "taker_buy_quote": 1449321.23922 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.6633, "high": 0.6675, "low": 0.6619, "close": 0.6654, "volume": 2414805.1, "close_time": 1761641999999, "quote_volume": 1606677.40167, "trades": 7724, "taker_buy_base": 1339359.0, "taker_buy_quote": 891219.203 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.6654, "high": 0.6669, "low": 0.6623, "close": 0.6658, "volume": 2380869.4, "close_time": 1761645599999, "quote_volume": 1582927.89596, "trades": 6715, "taker_buy_base": 1329911.5, "taker_buy_quote": 884230.07087 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.6658, "high": 0.6661, "low": 0.6628, "close": 0.6651, "volume": 2323673.1, "close_time": 1761649199999, "quote_volume": 1544156.92792, "trades": 5905, "taker_buy_base": 1028098.6, "taker_buy_quote": 683253.39305 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.6651, "high": 0.6667, "low": 0.6618, "close": 0.6625, "volume": 4027480.9, "close_time": 1761652799999, "quote_volume": 2674625.81586, "trades": 7955, "taker_buy_base": 1470678.1, "taker_buy_quote": 977162.29095 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.6624, "high": 0.6683, "low": 0.6606, "close": 0.6673, "volume": 3959987.7, "close_time": 1761656399999, "quote_volume": 2628958.15102, "trades": 8971, "taker_buy_base": 2824241.1, "taker_buy_quote": 1875842.5014 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.6674, "high": 0.6728, "low": 0.6674, "close": 0.6721, "volume": 5534270.6, "close_time": 1761659999999, "quote_volume": 3711202.08066, "trades": 19028, "taker_buy_base": 3523452.7, "taker_buy_quote": 2362927.7171 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.6721, "high": 0.6755, "low": 0.6519, "close": 0.6651, "volume": 10796992.0, "close_time": 1761663599999, "quote_volume": 7148125.74433, "trades": 32785, "taker_buy_base": 4491033.6, "taker_buy_quote": 2972305.50208 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.6652, "high": 0.6685, "low": 0.6607, "close": 0.6642, "volume": 3389054.3, "close_time": 1761667199999, "quote_volume": 2251084.45566, "trades": 14802, "taker_buy_base": 1550488.3, "taker_buy_quote": 1030066.15252 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.6641, "high": 0.6707, "low": 0.6615, "close": 0.6696, "volume": 3532837.6, "close_time": 1761670799999, "quote_volume": 2355080.37051, "trades": 12760, "taker_buy_base": 2009840.4, "taker_buy_quote": 1340156.51742 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.6697, "high": 0.6716, "low": 0.6668, "close": 0.6699, "volume": 1836781.7, "close_time": 1761674399999, "quote_volume": 1229512.97341, "trades": 8930, "taker_buy_base": 892925.1, "taker_buy_quote": 597821.13635 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.67, "high": 0.6707, "low": 0.6638, "close": 0.6657, "volume": 2249938.8, "close_time": 1761677999999, "quote_volume": 1499828.72331, "trades": 8344, "taker_buy_base": 945231.4, "taker_buy_quote": 630194.59669 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.6657, "high": 0.6666, "low": 0.6523, "close": 0.6546, "volume": 6001535.2, "close_time": 1761681599999, "quote_volume": 3946395.2792, "trades": 20897, "taker_buy_base": 2729413.1, "taker_buy_quote": 1794475.60719 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.6546, "high": 0.6548, "low": 0.6396, "close": 0.6434, "volume": 17892124.3, "close_time": 1761685199999, "quote_volume": 11552568.11208, "trades": 50925, "taker_buy_base": 8459483.1, "taker_buy_quote": 5459988.92832 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.6433, "high": 0.6473, "low": 0.6359, "close": 0.6445, "volume": 7658212.9, "close_time": 1761688799999, "quote_volume": 4910311.27644, "trades": 21229, "taker_buy_base": 4107642.9, "taker_buy_quote": 2634160.8922 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.6445, "high": 0.6486, "low": 0.642, "close": 0.6483, "volume": 3364154.1, "close_time": 1761692399999, "quote_volume": 2171501.49695, "trades": 10037, "taker_buy_base": 1727352.9, "taker_buy_quote": 1115151.12543 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.6484, "high": 0.6485, "low": 0.6437, "close": 0.6459, "volume": 2212852.2, "close_time": 1761695999999, "quote_volume": 1429856.00675, "trades": 6612, "taker_buy_base": 964733.4, "taker_buy_quote": 623357.38017 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.6459, "high": 0.6459, "low": 0.6418, "close": 0.6432, "volume": 3398907.2, "close_time": 1761699599999, "quote_volume": 2189242.74535, "trades": 9672, "taker_buy_base": 1877740.9, "taker_buy_quote": 1209606.822 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.6431, "high": 0.6476, "low": 0.6416, "close": 0.6442, "volume": 2185260.6, "close_time": 1761703199999, "quote_volume": 1406863.31665, "trades": 9024, "taker_buy_base": 1090111.7, "taker_buy_quote": 701953.11586 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.6442, "high": 0.6449, "low": 0.6432, "close": 0.6443, "volume": 2130332.4, "close_time": 1761706799999, "quote_volume": 1371934.39739, "trades": 4905, "taker_buy_base": 770060.9, "taker_buy_quote": 495952.92902 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.6444, "high": 0.6446, "low": 0.641, "close": 0.6421, "volume": 2071306.2, "close_time": 1761710399999, "quote_volume": 1330414.61918, "trades": 5815, "taker_buy_base": 928085.9, "taker_buy_quote": 596113.18638 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.642, "high": 0.6449, "low": 0.6414, "close": 0.6431, "volume": 1909966.0, "close_time": 1761713999999, "quote_volume": 1228354.14643, "trades": 5766, "taker_buy_base": 978283.9, "taker_buy_quote": 629183.9823 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.643, "high": 0.647, "low": 0.6424, "close": 0.6451, "volume": 3063500.6, "close_time": 1761717599999, "quote_volume": 1974102.8757, "trades": 6898, "taker_buy_base": 1373010.7, "taker_buy_quote": 885199.32806 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.6451, "high": 0.6464, "low": 0.6433, "close": 0.6455, "volume": 2503543.7, "close_time": 1761721199999, "quote_volume": 1614709.56877, "trades": 5238, "taker_buy_base": 1730368.2, "taker_buy_quote": 1116275.79026 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.6455, "high": 0.6468, "low": 0.6432, "close": 0.646, "volume": 3402137.9, "close_time": 1761724799999, "quote_volume": 2195078.02137, "trades": 5915, "taker_buy_base": 2004921.0, "taker_buy_quote": 1293800.25204 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.6461, "high": 0.6464, "low": 0.6409, "close": 0.6416, "volume": 3310620.8, "close_time": 1761728399999, "quote_volume": 2129254.10396, "trades": 6913, "taker_buy_base": 1281376.4, "taker_buy_quote": 824149.06784 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.6415, "high": 0.6434, "low": 0.6398, "close": 0.6427, "volume": 3649232.4, "close_time": 1761731999999, "quote_volume": 2341953.41458, "trades": 7915, "taker_buy_base": 2209619.6, "taker_buy_quote": 1418475.64565 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.6426, "high": 0.6503, "low": 0.6424, "close": 0.6458, "volume": 3850390.0, "close_time": 1761735599999, "quote_volume": 2491594.9346, "trades": 10613, "taker_buy_base": 1667472.9, "taker_buy_quote": 1078874.82431 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.6459, "high": 0.651, "low": 0.6448, "close": 0.6499, "volume": 2840561.3, "close_time": 1761739199999, "quote_volume": 1844638.45296, "trades": 9623, "taker_buy_base": 1423142.1, "taker_buy_quote": 924383.95825 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.6498, "high": 0.6535, "low": 0.6497, "close": 0.6512, "volume": 2164815.1, "close_time": 1761742799999, "quote_volume": 1409922.57501, "trades": 8013, "taker_buy_base": 1179890.0, "taker_buy_quote": 768454.82499 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.6513, "high": 0.6551, "low": 0.6461, "close": 0.6476, "volume": 6110807.6, "close_time": 1761746399999, "quote_volume": 3976301.97183, "trades": 19101, "taker_buy_base": 2466719.5, "taker_buy_quote": 1605109.05393 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.6475, "high": 0.6483, "low": 0.6424, "close": 0.6457, "volume": 5076917.4, "close_time": 1761749999999, "quote_volume": 3273790.11674, "trades": 15130, "taker_buy_base": 2463697.5, "taker_buy_quote": 1589125.92007 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.6457, "high": 0.647, "low": 0.6363, "close": 0.6389, "volume": 7249894.8, "close_time": 1761753599999, "quote_volume": 4649814.66977, "trades": 19655, "taker_buy_base": 2970417.5, "taker_buy_quote": 1905314.11235 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.639, "high": 0.6456, "low": 0.6369, "close": 0.6412, "volume": 5148248.1, "close_time": 1761757199999, "quote_volume": 3299282.90884, "trades": 17976, "taker_buy_base": 2630770.6, "taker_buy_quote": 1686724.82311 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.6411, "high": 0.6563, "low": 0.6409, "close": 0.6563, "volume": 3857712.3, "close_time": 1761760799999, "quote_volume": 2503832.59059, "trades": 15664, "taker_buy_base": 2449906.9, "taker_buy_quote": 1590611.70367 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.6563, "high": 0.6604, "low": 0.6252, "close": 0.6468, "volume": 48583324.5, "close_time": 1761764399999, "quote_volume": 31203976.74481, "trades": 118446, "taker_buy_base": 25010552.9, "taker_buy_quote": 16072209.79949 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.6468, "high": 0.6568, "low": 0.6452, "close": 0.6502, "volume": 8284770.9, "close_time": 1761767999999, "quote_volume": 5392613.66423, "trades": 35779, "taker_buy_base": 3643205.5, "taker_buy_quote": 2371050.28672 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.6503, "high": 0.6571, "low": 0.6464, "close": 0.6532, "volume": 9312215.3, "close_time": 1761771599999, "quote_volume": 6078456.86041, "trades": 26251, "taker_buy_base": 4465089.0, "taker_buy_quote": 2915318.8516 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.6532, "high": 0.6559, "low": 0.6522, "close": 0.6532, "volume": 2816512.7, "close_time": 1761775199999, "quote_volume": 1840858.70057, "trades": 8461, "taker_buy_base": 1146476.7, "taker_buy_quote": 749305.75404 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.6532, "high": 0.6534, "low": 0.6481, "close": 0.6488, "volume": 2078346.3, "close_time": 1761778799999, "quote_volume": 1351440.1878, "trades": 8373, "taker_buy_base": 1076342.4, "taker_buy_quote": 699800.02984 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.6487, "high": 0.6488, "low": 0.6367, "close": 0.6401, "volume": 4268149.0, "close_time": 1761782399999, "quote_volume": 2738057.49681, "trades": 13274, "taker_buy_base": 1522411.5, "taker_buy_quote": 977136.88898 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.6401, "high": 0.6444, "low": 0.6357, "close": 0.6438, "volume": 2789737.8, "close_time": 1761785999999, "quote_volume": 1786432.81894, "trades": 14248, "taker_buy_base": 1461415.6, "taker_buy_quote": 936177.91754 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.6439, "high": 0.6452, "low": 0.64, "close": 0.6429, "volume": 2440437.5, "close_time": 1761789599999, "quote_volume": 1568543.23795, "trades": 8944, "taker_buy_base": 1246859.8, "taker_buy_quote": 801136.74099 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.6429, "high": 0.6481, "low": 0.6418, "close": 0.6479, "volume": 1442068.6, "close_time": 1761793199999, "quote_volume": 931529.16437, "trades": 7811, "taker_buy_base": 838173.8, "taker_buy_quote": 541375.29217 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.648, "high": 0.6486, "low": 0.6423, "close": 0.6448, "volume": 1880022.7, "close_time": 1761796799999, "quote_volume": 1214581.24817, "trades": 8233, "taker_buy_base": 971351.0, "taker_buy_quote": 627405.74918 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.6447, "high": 0.6447, "low": 0.6205, "close": 0.6291, "volume": 17630723.1, "close_time": 1761800399999, "quote_volume": 11096940.80353, "trades": 55376, "taker_buy_base": 8739328.9, "taker_buy_quote": 5495250.23016 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.629, "high": 0.6417, "low": 0.6265, "close": 0.6402, "volume": 7695801.5, "close_time": 1761803999999, "quote_volume": 4864443.69206, "trades": 23586, "taker_buy_base": 3940567.8, "taker_buy_quote": 2496068.09274 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.6401, "high": 0.6436, "low": 0.6355, "close": 0.6416, "volume": 3246310.4, "close_time": 1761807599999, "quote_volume": 2075404.73791, "trades": 12534, "taker_buy_base": 1637348.8, "taker_buy_quote": 1047355.78004 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.6417, "high": 0.6481, "low": 0.6407, "close": 0.6453, "volume": 2782043.0, "close_time": 1761811199999, "quote_volume": 1795602.38446, "trades": 10034, "taker_buy_base": 1714125.2, "taker_buy_quote": 1106365.53994 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.6453, "high": 0.6454, "low": 0.6392, "close": 0.6394, "volume": 2801605.1, "close_time": 1761814799999, "quote_volume": 1798655.72972, "trades": 9254, "taker_buy_base": 1144774.7, "taker_buy_quote": 735154.03042 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.6394, "high": 0.6399, "low": 0.6332, "close": 0.6334, "volume": 2861150.4, "close_time": 1761818399999, "quote_volume": 1818820.18324, "trades": 9429, "taker_buy_base": 1583395.6, "taker_buy_quote": 1006486.65694 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.6333, "high": 0.6359, "low": 0.6308, "close": 0.6318, "volume": 2606132.4, "close_time": 1761821999999, "quote_volume": 1649736.08459, "trades": 8679, "taker_buy_base": 1381470.7, "taker_buy_quote": 874187.019 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.6318, "high": 0.6337, "low": 0.6289, "close": 0.6291, "volume": 3779196.0, "close_time": 1761825599999, "quote_volume": 2384058.66998, "trades": 14619, "taker_buy_base": 1721195.0, "taker_buy_quote": 1085916.3608 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.6291, "high": 0.63, "low": 0.6143, "close": 0.619, "volume": 14513814.7, "close_time": 1761829199999, "quote_volume": 9010325.73482, "trades": 44316, "taker_buy_base": 6670786.8, "taker_buy_quote": 4141748.38998 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.6189, "high": 0.6219, "low": 0.6085, "close": 0.6104, "volume": 13162601.1, "close_time": 1761832799999, "quote_volume": 8085372.93431, "trades": 42160, "taker_buy_base": 6420088.4, "taker_buy_quote": 3947238.17873 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.6105, "high": 0.6157, "low": 0.6086, "close": 0.6112, "volume": 9157501.6, "close_time": 1761836399999, "quote_volume": 5601827.83093, "trades": 30315, "taker_buy_base": 4713985.1, "taker_buy_quote": 2883643.90246 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.6112, "high": 0.6129, "low": 0.6012, "close": 0.6031, "volume": 14228946.4, "close_time": 1761839999999, "quote_volume": 8613979.17346, "trades": 35952, "taker_buy_base": 6783618.6, "taker_buy_quote": 4104860.22386 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.603, "high": 0.6079, "low": 0.5997, "close": 0.6064, "volume": 8089762.5, "close_time": 1761843599999, "quote_volume": 4886533.95212, "trades": 23985, "taker_buy_base": 3982597.3, "taker_buy_quote": 2409298.80199 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.6063, "high": 0.6065, "low": 0.5939, "close": 0.6019, "volume": 9713318.4, "close_time": 1761847199999, "quote_volume": 5820001.16932, "trades": 28221, "taker_buy_base": 4254620.4, "taker_buy_quote": 2548259.26028 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.6018, "high": 0.6027, "low": 0.5934, "close": 0.5947, "volume": 8958349.1, "close_time": 1761850799999, "quote_volume": 5358874.26065, "trades": 19088, "taker_buy_base": 3370522.9, "taker_buy_quote": 2016218.0859 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.5947, "high": 0.5969, "low": 0.5864, "close": 0.588, "volume": 12290024.9, "close_time": 1761854399999, "quote_volume": 7274047.84464, "trades": 30426, "taker_buy_base": 5561104.8, "taker_buy_quote": 3290381.80862 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.588, "high": 0.597, "low": 0.5867, "close": 0.5959, "volume": 8842636.7, "close_time": 1761857999999, "quote_volume": 5231629.54867, "trades": 23213, "taker_buy_base": 5376954.7, "taker_buy_quote": 3181880.42243 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.5959, "high": 0.6006, "low": 0.594, "close": 0.5995, "volume": 4729509.8, "close_time": 1761861599999, "quote_volume": 2825762.70259, "trades": 8870, "taker_buy_base": 2839430.5, "taker_buy_quote": 1696716.55793 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.5995, "high": 0.5996, "low": 0.5966, "close": 0.5996, "volume": 3280079.4, "close_time": 1761865199999, "quote_volume": 1962745.5852, "trades": 9312, "taker_buy_base": 1673148.6, "taker_buy_quote": 1001287.38027 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.5996, "high": 0.6019, "low": 0.5963, "close": 0.6016, "volume": 5739931.9, "close_time": 1761868799999, "quote_volume": 3439656.45115, "trades": 11368, "taker_buy_base": 3446808.1, "taker_buy_quote": 2066379.39259 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.6016, "high": 0.609, "low": 0.6003, "close": 0.6077, "volume": 4720972.6, "close_time": 1761872399999, "quote_volume": 2853963.54064, "trades": 13285, "taker_buy_base": 2710075.4, "taker_buy_quote": 1639757.88331 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.6077, "high": 0.6118, "low": 0.6066, "close": 0.6113, "volume": 4999726.0, "close_time": 1761875999999, "quote_volume": 3050899.04145, "trades": 13443, "taker_buy_base": 2690418.8, "taker_buy_quote": 1642094.34091 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.6114, "high": 0.6116, "low": 0.605, "close": 0.6074, "volume": 3934215.8, "close_time": 1761879599999, "quote_volume": 2391228.69795, "trades": 10417, "taker_buy_base": 1477535.8, "taker_buy_quote": 897697.18707 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.6075, "high": 0.6108, "low": 0.6055, "close": 0.6101, "volume": 2852007.5, "close_time": 1761883199999, "quote_volume": 1735956.13129, "trades": 8875, "taker_buy_base": 1406038.9, "taker_buy_quote": 855623.91957 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.6101, "high": 0.6157, "low": 0.6097, "close": 0.6153, "volume": 5724912.0, "close_time": 1761886799999, "quote_volume": 3512989.37794, "trades": 13360, "taker_buy_base": 3162895.8, "taker_buy_quote": 1940826.52401 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.6153, "high": 0.6153, "low": 0.6117, "close": 0.6126, "volume": 2284215.8, "close_time": 1761890399999, "quote_volume": 1400711.20063, "trades": 7039, "taker_buy_base": 1003096.2, "taker_buy_quote": 615105.73011 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.6126, "high": 0.6135, "low": 0.6102, "close": 0.6122, "volume": 4709777.7, "close_time": 1761893999999, "quote_volume": 2879169.1047, "trades": 10148, "taker_buy_base": 2188191.2, "taker_buy_quote": 1338005.6835 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.6122, "high": 0.6146, "low": 0.6102, "close": 0.6112, "volume": 3188751.7, "close_time": 1761897599999, "quote_volume": 1953901.01938, "trades": 10077, "taker_buy_base": 1527136.5, "taker_buy_quote": 935777.63363 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.6112, "high": 0.6147, "low": 0.6086, "close": 0.6144, "volume": 4057082.2, "close_time": 1761901199999, "quote_volume": 2479057.73214, "trades": 11564, "taker_buy_base": 2206589.6, "taker_buy_quote": 1348957.56781 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.6144, "high": 0.6168, "low": 0.611, "close": 0.6112, "volume": 2907706.7, "close_time": 1761904799999, "quote_volume": 1786036.42931, "trades": 8456, "taker_buy_base": 1871623.5, "taker_buy_quote": 1149932.28975 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.6113, "high": 0.6132, "low": 0.6083, "close": 0.6101, "volume": 3525675.3, "close_time": 1761908399999, "quote_volume": 2153041.93383, "trades": 7288, "taker_buy_base": 1659748.2, "taker_buy_quote": 1013487.89811 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.6102, "high": 0.6172, "low": 0.6086, "close": 0.6168, "volume": 3354713.8, "close_time": 1761911999999, "quote_volume": 2056026.90211, "trades": 8325, "taker_buy_base": 1875093.7, "taker_buy_quote": 1150684.57539 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.6167, "high": 0.62, "low": 0.6116, "close": 0.6117, "volume": 6146464.9, "close_time": 1761915599999, "quote_volume": 3786797.58863, "trades": 13790, "taker_buy_base": 2674846.2, "taker_buy_quote": 1649731.69416 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.6118, "high": 0.6163, "low": 0.6091, "close": 0.6149, "volume": 4109389.7, "close_time": 1761919199999, "quote_volume": 2518056.78453, "trades": 13869, "taker_buy_base": 2581674.4, "taker_buy_quote": 1582335.8257 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.6149, "high": 0.6184, "low": 0.6105, "close": 0.6176, "volume": 4993014.1, "close_time": 1761922799999, "quote_volume": 3069281.37817, "trades": 13950, "taker_buy_base": 3070949.7, "taker_buy_quote": 1888382.81046 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.6175, "high": 0.62, "low": 0.6114, "close": 0.6127, "volume": 5774074.6, "close_time": 1761926399999, "quote_volume": 3557550.07968, "trades": 15012, "taker_buy_base": 2523823.9, "taker_buy_quote": 1554731.36232 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.6126, "high": 0.6129, "low": 0.6012, "close": 0.6019, "volume": 7369347.4, "close_time": 1761929999999, "quote_volume": 4474292.12391, "trades": 17442, "taker_buy_base": 3040065.5, "taker_buy_quote": 1847296.23319 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.6019, "high": 0.6044, "low": 0.5978, "close": 0.6021, "volume": 5032581.9, "close_time": 1761933599999, "quote_volume": 3026582.29663, "trades": 18485, "taker_buy_base": 2314468.3, "taker_buy_quote": 1392220.34527 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.6021, "high": 0.6072, "low": 0.5999, "close": 0.6049, "volume": 7024710.9, "close_time": 1761937199999, "quote_volume": 4240415.51704, "trades": 15624, "taker_buy_base": 3970897.3, "taker_buy_quote": 2396438.11231 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.6048, "high": 0.6137, "low": 0.6015, "close": 0.6112, "volume": 5503721.5, "close_time": 1761940799999, "quote_volume": 3349554.46225, "trades": 15259, "taker_buy_base": 2814070.0, "taker_buy_quote": 1713578.77145 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.6111, "high": 0.6115, "low": 0.6066, "close": 0.6074, "volume": 2796685.9, "close_time": 1761944399999, "quote_volume": 1703343.2388, "trades": 7686, "taker_buy_base": 1445263.9, "taker_buy_quote": 880536.37285 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.6073, "high": 0.6098, "low": 0.6059, "close": 0.6085, "volume": 1660109.5, "close_time": 1761947999999, "quote_volume": 1009390.25564, "trades": 4661, "taker_buy_base": 795369.9, "taker_buy_quote": 483650.63617 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.6085, "high": 0.6107, "low": 0.6076, "close": 0.6094, "volume": 1016560.9, "close_time": 1761951599999, "quote_volume": 619471.43043, "trades": 4448, "taker_buy_base": 559353.8, "taker_buy_quote": 340981.41367 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.6094, "high": 0.6105, "low": 0.6077, "close": 0.6091, "volume": 1788011.6, "close_time": 1761955199999, "quote_volume": 1089746.16237, "trades": 4055, "taker_buy_base": 897939.1, "taker_buy_quote": 547419.248 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6091, "high": 0.6095, "low": 0.6059, "close": 0.6084, "volume": 2062988.5, "close_time": 1761958799999, "quote_volume": 1252937.54797, "trades": 5119, "taker_buy_base": 666007.1, "taker_buy_quote": 404478.3875 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.6084, "high": 0.6107, "low": 0.6062, "close": 0.6062, "volume": 2310611.5, "close_time": 1761962399999, "quote_volume": 1406947.42441, "trades": 6031, "taker_buy_base": 792112.9, "taker_buy_quote": 482412.00781 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.6062, "high": 0.609, "low": 0.6033, "close": 0.6084, "volume": 3114048.7, "close_time": 1761965999999, "quote_volume": 1884286.01438, "trades": 5836, "taker_buy_base": 986886.9, "taker_buy_quote": 597930.82495 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.6084, "high": 0.6128, "low": 0.6082, "close": 0.6125, "volume": 1461070.5, "close_time": 1761969599999, "quote_volume": 892353.06422, "trades": 5296, "taker_buy_base": 768115.8, "taker_buy_quote": 469160.52619 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.6125, "high": 0.6134, "low": 0.6096, "close": 0.6119, "volume": 1614395.2, "close_time": 1761973199999, "quote_volume": 987272.83714, "trades": 4736, "taker_buy_base": 588559.1, "taker_buy_quote": 359855.08753 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.6119, "high": 0.6126, "low": 0.6086, "close": 0.6089, "volume": 1592209.2, "close_time": 1761976799999, "quote_volume": 972032.99734, "trades": 3752, "taker_buy_base": 679595.2, "taker_buy_quote": 414814.93871 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.6089, "high": 0.611, "low": 0.6071, "close": 0.6104, "volume": 1227506.2, "close_time": 1761980399999, "quote_volume": 747550.05675, "trades": 3956, "taker_buy_base": 685654.1, "taker_buy_quote": 417610.1654 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.6104, "high": 0.6146, "low": 0.6098, "close": 0.6139, "volume": 2322892.4, "close_time": 1761983999999, "quote_volume": 1423724.93949, "trades": 8820, "taker_buy_base": 1401990.6, "taker_buy_quote": 859123.72916 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.6139, "high": 0.6167, "low": 0.613, "close": 0.6165, "volume": 2517878.9, "close_time": 1761987599999, "quote_volume": 1547249.8012, "trades": 10073, "taker_buy_base": 1557542.3, "taker_buy_quote": 957043.22771 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.6165, "high": 0.6178, "low": 0.6131, "close": 0.6137, "volume": 1984985.8, "close_time": 1761991199999, "quote_volume": 1221528.44787, "trades": 8811, "taker_buy_base": 1075381.4, "taker_buy_quote": 661918.03357 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.6137, "high": 0.6152, "low": 0.6127, "close": 0.6137, "volume": 1476065.3, "close_time": 1761994799999, "quote_volume": 905967.85667, "trades": 5537, "taker_buy_base": 890591.5, "taker_buy_quote": 546629.9907 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.6138, "high": 0.6156, "low": 0.6113, "close": 0.6127, "volume": 991057.8, "close_time": 1761998399999, "quote_volume": 607768.74792, "trades": 3753, "taker_buy_base": 454289.0, "taker_buy_quote": 278604.03363 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.6128, "high": 0.615, "low": 0.6122, "close": 0.6133, "volume": 1304680.0, "close_time": 1762001999999, "quote_volume": 800356.26749, "trades": 4406, "taker_buy_base": 627037.9, "taker_buy_quote": 384662.16144 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.6133, "high": 0.6142, "low": 0.6081, "close": 0.6109, "volume": 2436426.8, "close_time": 1762005599999, "quote_volume": 1489318.62587, "trades": 7277, "taker_buy_base": 1167303.2, "taker_buy_quote": 713397.10521 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.6109, "high": 0.612, "low": 0.6052, "close": 0.6074, "volume": 2935709.3, "close_time": 1762009199999, "quote_volume": 1783952.05626, "trades": 9539, "taker_buy_base": 1493487.7, "taker_buy_quote": 907889.39759 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.6074, "high": 0.6127, "low": 0.6069, "close": 0.6124, "volume": 3271433.4, "close_time": 1762012799999, "quote_volume": 1997125.31658, "trades": 9295, "taker_buy_base": 1479703.4, "taker_buy_quote": 903588.64984 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.6124, "high": 0.6147, "low": 0.6111, "close": 0.6128, "volume": 2591071.8, "close_time": 1762016399999, "quote_volume": 1587784.99771, "trades": 8323, "taker_buy_base": 939791.3, "taker_buy_quote": 575812.61282 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.6129, "high": 0.6137, "low": 0.61, "close": 0.6111, "volume": 2168190.1, "close_time": 1762019999999, "quote_volume": 1325471.4517, "trades": 7005, "taker_buy_base": 956174.3, "taker_buy_quote": 584561.55737 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.6111, "high": 0.6125, "low": 0.6097, "close": 0.6125, "volume": 1316781.2, "close_time": 1762023599999, "quote_volume": 804453.99388, "trades": 4094, "taker_buy_base": 577621.9, "taker_buy_quote": 353000.84594 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.6125, "high": 0.6138, "low": 0.6104, "close": 0.6136, "volume": 809139.8, "close_time": 1762027199999, "quote_volume": 495165.71148, "trades": 3665, "taker_buy_base": 500738.0, "taker_buy_quote": 306501.70687 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.6137, "high": 0.6158, "low": 0.613, "close": 0.6139, "volume": 1508766.7, "close_time": 1762030799999, "quote_volume": 926742.30458, "trades": 4796, "taker_buy_base": 944226.9, "taker_buy_quote": 580012.9226 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.6139, "high": 0.6145, "low": 0.608, "close": 0.6083, "volume": 1508311.3, "close_time": 1762034399999, "quote_volume": 923162.23492, "trades": 4261, "taker_buy_base": 681512.9, "taker_buy_quote": 417269.00033 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.6083, "high": 0.6114, "low": 0.6081, "close": 0.6111, "volume": 1396756.5, "close_time": 1762037999999, "quote_volume": 851604.11175, "trades": 5057, "taker_buy_base": 717508.5, "taker_buy_quote": 437475.78183 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.6111, "high": 0.6134, "low": 0.6101, "close": 0.6128, "volume": 760748.4, "close_time": 1762041599999, "quote_volume": 464919.69173, "trades": 3007, "taker_buy_base": 238452.7, "taker_buy_quote": 145771.3976 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.6129, "high": 0.613, "low": 0.6098, "close": 0.61, "volume": 781547.7, "close_time": 1762045199999, "quote_volume": 477441.82788, "trades": 4029, "taker_buy_base": 382346.3, "taker_buy_quote": 233576.59308 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.6101, "high": 0.6115, "low": 0.6082, "close": 0.6091, "volume": 1255542.1, "close_time": 1762048799999, "quote_volume": 765222.81336, "trades": 3591, "taker_buy_base": 574730.5, "taker_buy_quote": 350284.33638 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.6091, "high": 0.6124, "low": 0.6082, "close": 0.6097, "volume": 1186238.4, "close_time": 1762052399999, "quote_volume": 724095.18999, "trades": 3643, "taker_buy_base": 537651.2, "taker_buy_quote": 328170.51676 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.6098, "high": 0.6102, "low": 0.608, "close": 0.6088, "volume": 1006797.0, "close_time": 1762055999999, "quote_volume": 613201.12663, "trades": 3180, "taker_buy_base": 352013.8, "taker_buy_quote": 214407.01288 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.6088, "high": 0.6166, "low": 0.6081, "close": 0.6162, "volume": 2308602.7, "close_time": 1762059599999, "quote_volume": 1415975.51328, "trades": 5615, "taker_buy_base": 1196369.4, "taker_buy_quote": 733884.35318 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.6162, "high": 0.6164, "low": 0.6117, "close": 0.616, "volume": 1929973.4, "close_time": 1762063199999, "quote_volume": 1184956.45754, "trades": 7785, "taker_buy_base": 1069992.8, "taker_buy_quote": 656985.76689 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.616, "high": 0.6169, "low": 0.6141, "close": 0.616, "volume": 1599771.5, "close_time": 1762066799999, "quote_volume": 984595.65496, "trades": 7895, "taker_buy_base": 841966.2, "taker_buy_quote": 518190.96938 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.616, "high": 0.6189, "low": 0.6146, "close": 0.6177, "volume": 1873427.8, "close_time": 1762070399999, "quote_volume": 1154645.61731, "trades": 8453, "taker_buy_base": 1024652.8, "taker_buy_quote": 631632.41989 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.6177, "high": 0.6186, "low": 0.613, "close": 0.6137, "volume": 1399866.5, "close_time": 1762073999999, "quote_volume": 861825.74805, "trades": 6391, "taker_buy_base": 687645.7, "taker_buy_quote": 423592.42127 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.6137, "high": 0.6162, "low": 0.6098, "close": 0.6104, "volume": 2203982.0, "close_time": 1762077599999, "quote_volume": 1348596.26691, "trades": 7468, "taker_buy_base": 1013476.0, "taker_buy_quote": 620142.62061 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.6104, "high": 0.612, "low": 0.6054, "close": 0.6083, "volume": 3825566.2, "close_time": 1762081199999, "quote_volume": 2327935.99868, "trades": 9180, "taker_buy_base": 1753746.6, "taker_buy_quote": 1066656.70814 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.6082, "high": 0.6151, "low": 0.608, "close": 0.6143, "volume": 2742287.2, "close_time": 1762084799999, "quote_volume": 1678215.45527, "trades": 6676, "taker_buy_base": 1665636.2, "taker_buy_quote": 1019670.29248 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.6143, "high": 0.6144, "low": 0.6109, "close": 0.6111, "volume": 1427763.5, "close_time": 1762088399999, "quote_volume": 874779.90738, "trades": 5764, "taker_buy_base": 626970.5, "taker_buy_quote": 384183.91591 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.6112, "high": 0.6115, "low": 0.605, "close": 0.6072, "volume": 2216743.4, "close_time": 1762091999999, "quote_volume": 1346595.75594, "trades": 8488, "taker_buy_base": 873807.9, "taker_buy_quote": 530997.24594 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.6071, "high": 0.6083, "low": 0.597, "close": 0.6002, "volume": 5310094.6, "close_time": 1762095599999, "quote_volume": 3195703.66756, "trades": 18870, "taker_buy_base": 2301067.7, "taker_buy_quote": 1384712.67832 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.6002, "high": 0.6042, "low": 0.5977, "close": 0.5994, "volume": 4268562.4, "close_time": 1762099199999, "quote_volume": 2565877.53107, "trades": 11714, "taker_buy_base": 2115841.2, "taker_buy_quote": 1272124.42416 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.5995, "high": 0.6015, "low": 0.5922, "close": 0.6013, "volume": 5876776.8, "close_time": 1762102799999, "quote_volume": 3509729.70016, "trades": 15968, "taker_buy_base": 2550183.3, "taker_buy_quote": 1523246.24048 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.6012, "high": 0.6012, "low": 0.5974, "close": 0.5997, "volume": 1426248.8, "close_time": 1762106399999, "quote_volume": 854696.40568, "trades": 5456, "taker_buy_base": 688878.0, "taker_buy_quote": 412747.02817 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.5997, "high": 0.6004, "low": 0.5977, "close": 0.5981, "volume": 1096854.4, "close_time": 1762109999999, "quote_volume": 657304.77934, "trades": 4153, "taker_buy_base": 389299.3, "taker_buy_quote": 233269.01958 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.598, "high": 0.5986, "low": 0.5944, "close": 0.597, "volume": 2070833.5, "close_time": 1762113599999, "quote_volume": 1234345.76492, "trades": 6291, "taker_buy_base": 1145303.6, "taker_buy_quote": 682574.19468 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.597, "high": 0.5998, "low": 0.5954, "close": 0.5998, "volume": 1223917.1, "close_time": 1762117199999, "quote_volume": 731530.359, "trades": 3867, "taker_buy_base": 665747.2, "taker_buy_quote": 397914.49348 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.5998, "high": 0.6038, "low": 0.5997, "close": 0.6018, "volume": 1151932.4, "close_time": 1762120799999, "quote_volume": 693001.68301, "trades": 4437, "taker_buy_base": 586318.3, "taker_buy_quote": 352674.05385 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.6018, "high": 0.6026, "low": 0.5971, "close": 0.6005, "volume": 1197307.1, "close_time": 1762124399999, "quote_volume": 718024.97601, "trades": 4635, "taker_buy_base": 535959.8, "taker_buy_quote": 321362.83558 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.6006, "high": 0.6119, "low": 0.6006, "close": 0.6106, "volume": 4434708.9, "close_time": 1762127999999, "quote_volume": 2691761.65733, "trades": 11816, "taker_buy_base": 2760822.0, "taker_buy_quote": 1675376.16065 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6105, "high": 0.6122, "low": 0.6026, "close": 0.6027, "volume": 2490059.6, "close_time": 1762131599999, "quote_volume": 1515831.88889, "trades": 9749, "taker_buy_base": 1287549.0, "taker_buy_quote": 784092.09513 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.6026, "high": 0.6036, "low": 0.5961, "close": 0.5974, "volume": 3275190.7, "close_time": 1762135199999, "quote_volume": 1964789.66572, "trades": 13012, "taker_buy_base": 1457136.4, "taker_buy_quote": 873754.55804 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.5974, "high": 0.5982, "low": 0.5877, "close": 0.5912, "volume": 8231592.1, "close_time": 1762138799999, "quote_volume": 4869548.39997, "trades": 24240, "taker_buy_base": 3598124.0, "taker_buy_quote": 2128792.10267 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.5913, "high": 0.5927, "low": 0.5743, "close": 0.5754, "volume": 14583330.7, "close_time": 1762142399999, "quote_volume": 8470007.44059, "trades": 39278, "taker_buy_base": 6207536.6, "taker_buy_quote": 3601756.18957 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.5753, "high": 0.5779, "low": 0.5689, "close": 0.5777, "volume": 10428879.7, "close_time": 1762145999999, "quote_volume": 5975807.93289, "trades": 27421, "taker_buy_base": 4914806.1, "taker_buy_quote": 2817042.99858 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.5776, "high": 0.5809, "low": 0.5724, "close": 0.5728, "volume": 4797405.4, "close_time": 1762149599999, "quote_volume": 2770013.9595, "trades": 13538, "taker_buy_base": 2132767.5, "taker_buy_quote": 1231311.4786 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.5727, "high": 0.5761, "low": 0.5666, "close": 0.5734, "volume": 9712574.8, "close_time": 1762153199999, "quote_volume": 5553172.44267, "trades": 22496, "taker_buy_base": 3918115.7, "taker_buy_quote": 2240504.34229 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.5733, "high": 0.58, "low": 0.5703, "close": 0.5772, "volume": 6964246.7, "close_time": 1762156799999, "quote_volume": 4007887.03687, "trades": 17480, "taker_buy_base": 3407671.8, "taker_buy_quote": 1961909.63118 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.5772, "high": 0.58, "low": 0.5731, "close": 0.5793, "volume": 5863975.0, "close_time": 1762160399999, "quote_volume": 3382091.50145, "trades": 13716, "taker_buy_base": 2403957.4, "taker_buy_quote": 1386804.99852 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.5794, "high": 0.5854, "low": 0.5745, "close": 0.5752, "volume": 10555715.5, "close_time": 1762163999999, "quote_volume": 6111285.18207, "trades": 23805, "taker_buy_base": 3517326.6, "taker_buy_quote": 2036715.99833 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.5751, "high": 0.5768, "low": 0.5707, "close": 0.5725, "volume": 4977929.6, "close_time": 1762167599999, "quote_volume": 2856673.42295, "trades": 13815, "taker_buy_base": 2329141.1, "taker_buy_quote": 1336942.45919 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.5726, "high": 0.5794, "low": 0.5724, "close": 0.5758, "volume": 4703576.2, "close_time": 1762171199999, "quote_volume": 2712373.41157, "trades": 14670, "taker_buy_base": 2507859.4, "taker_buy_quote": 1446980.88357 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.5757, "high": 0.5804, "low": 0.5751, "close": 0.5753, "volume": 3649709.3, "close_time": 1762174799999, "quote_volume": 2109521.21183, "trades": 10150, "taker_buy_base": 1758511.2, "taker_buy_quote": 1015928.77749 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.5753, "high": 0.5784, "low": 0.5729, "close": 0.5748, "volume": 4630154.8, "close_time": 1762178399999, "quote_volume": 2662908.93235, "trades": 10929, "taker_buy_base": 2639121.7, "taker_buy_quote": 1517327.42343 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.5749, "high": 0.5805, "low": 0.5729, "close": 0.5782, "volume": 5190256.2, "close_time": 1762181999999, "quote_volume": 2992371.58621, "trades": 16165, "taker_buy_base": 2265847.7, "taker_buy_quote": 1306208.36117 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.5783, "high": 0.5796, "low": 0.5259, "close": 0.5505, "volume": 74570742.4, "close_time": 1762185599999, "quote_volume": 40978543.40729, "trades": 122306, "taker_buy_base": 35128381.9, "taker_buy_quote": 19295375.43795 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.5505, "high": 0.5615, "low": 0.5467, "close": 0.5599, "volume": 14936562.1, "close_time": 1762189199999, "quote_volume": 8306031.97249, "trades": 36927, "taker_buy_base": 7366459.7, "taker_buy_quote": 4098567.42678 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.5598, "high": 0.5693, "low": 0.558, "close": 0.5664, "volume": 9358260.5, "close_time": 1762192799999, "quote_volume": 5271742.77164, "trades": 24537, "taker_buy_base": 4572898.5, "taker_buy_quote": 2577341.72725 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.5664, "high": 0.5675, "low": 0.5594, "close": 0.5597, "volume": 4729840.8, "close_time": 1762196399999, "quote_volume": 2662159.34145, "trades": 13131, "taker_buy_base": 1844843.0, "taker_buy_quote": 1038811.09135 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.5596, "high": 0.5624, "low": 0.5546, "close": 0.5552, "volume": 4241058.3, "close_time": 1762199999999, "quote_volume": 2368603.02331, "trades": 14829, "taker_buy_base": 2120880.7, "taker_buy_quote": 1184790.74791 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.5553, "high": 0.5564, "low": 0.5441, "close": 0.5467, "volume": 10237922.8, "close_time": 1762203599999, "quote_volume": 5628392.99969, "trades": 20422, "taker_buy_base": 4512477.9, "taker_buy_quote": 2484185.02464 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.5466, "high": 0.5536, "low": 0.5421, "close": 0.5529, "volume": 9304284.0, "close_time": 1762207199999, "quote_volume": 5111074.78978, "trades": 24104, "taker_buy_base": 4820011.3, "taker_buy_quote": 2647537.8399 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.5528, "high": 0.5534, "low": 0.5437, "close": 0.549, "volume": 5685377.2, "close_time": 1762210799999, "quote_volume": 3119782.58003, "trades": 16993, "taker_buy_base": 2995358.3, "taker_buy_quote": 1643252.16148 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.549, "high": 0.5533, "low": 0.5453, "close": 0.5528, "volume": 4446089.4, "close_time": 1762214399999, "quote_volume": 2446832.88575, "trades": 11962, "taker_buy_base": 1964735.8, "taker_buy_quote": 1081470.73746 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.5529, "high": 0.5581, "low": 0.5464, "close": 0.5555, "volume": 5952386.1, "close_time": 1762217999999, "quote_volume": 3289022.31563, "trades": 19395, "taker_buy_base": 2788702.8, "taker_buy_quote": 1541755.78197 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.5556, "high": 0.5607, "low": 0.5529, "close": 0.559, "volume": 4888386.6, "close_time": 1762221599999, "quote_volume": 2727357.29471, "trades": 14502, "taker_buy_base": 2565131.4, "taker_buy_quote": 1430856.1596 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.5589, "high": 0.5601, "low": 0.5567, "close": 0.5577, "volume": 3494272.0, "close_time": 1762225199999, "quote_volume": 1951721.6611, "trades": 10755, "taker_buy_base": 1579716.2, "taker_buy_quote": 882276.21595 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.5577, "high": 0.5628, "low": 0.5558, "close": 0.5615, "volume": 3998082.0, "close_time": 1762228799999, "quote_volume": 2239301.86553, "trades": 12764, "taker_buy_base": 2363669.4, "taker_buy_quote": 1324156.07848 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.5615, "high": 0.5633, "low": 0.5577, "close": 0.5581, "volume": 4722906.6, "close_time": 1762232399999, "quote_volume": 2645141.17816, "trades": 12395, "taker_buy_base": 1598012.8, "taker_buy_quote": 895034.99676 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.5581, "high": 0.5602, "low": 0.5319, "close": 0.534, "volume": 28244820.2, "close_time": 1762235999999, "quote_volume": 15358451.37125, "trades": 53819, "taker_buy_base": 12720583.5, "taker_buy_quote": 6920877.10079 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.534, "high": 0.55, "low": 0.5332, "close": 0.5394, "volume": 17644908.5, "close_time": 1762239599999, "quote_volume": 9559804.93849, "trades": 41671, "taker_buy_base": 9268643.9, "taker_buy_quote": 5023786.75133 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.5393, "high": 0.54, "low": 0.5304, "close": 0.5341, "volume": 15006079.4, "close_time": 1762243199999, "quote_volume": 8029871.2969, "trades": 34148, "taker_buy_base": 6928428.0, "taker_buy_quote": 3708480.64634 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.5341, "high": 0.5457, "low": 0.5323, "close": 0.5397, "volume": 13402700.8, "close_time": 1762246799999, "quote_volume": 7224351.87273, "trades": 28762, "taker_buy_base": 6381776.0, "taker_buy_quote": 3440981.61263 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.5396, "high": 0.543, "low": 0.5373, "close": 0.5418, "volume": 7322563.2, "close_time": 1762250399999, "quote_volume": 3956819.14198, "trades": 19614, "taker_buy_base": 3478543.4, "taker_buy_quote": 1879931.62909 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.5418, "high": 0.5443, "low": 0.5388, "close": 0.5409, "volume": 7373655.1, "close_time": 1762253999999, "quote_volume": 3990811.50457, "trades": 16388, "taker_buy_base": 3535044.2, "taker_buy_quote": 1914076.52574 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.5409, "high": 0.5485, "low": 0.5404, "close": 0.5462, "volume": 6836345.9, "close_time": 1762257599999, "quote_volume": 3724296.05015, "trades": 16471, "taker_buy_base": 4030458.1, "taker_buy_quote": 2195534.02938 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.5461, "high": 0.5465, "low": 0.5383, "close": 0.5398, "volume": 4280311.6, "close_time": 1762261199999, "quote_volume": 2318343.85497, "trades": 13000, "taker_buy_base": 2042502.7, "taker_buy_quote": 1105952.55257 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.5397, "high": 0.5409, "low": 0.5342, "close": 0.5376, "volume": 5868931.8, "close_time": 1762264799999, "quote_volume": 3156996.88421, "trades": 17420, "taker_buy_base": 2694755.1, "taker_buy_quote": 1449535.58376 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.5375, "high": 0.5525, "low": 0.5323, "close": 0.549, "volume": 14063448.3, "close_time": 1762268399999, "quote_volume": 7625281.51437, "trades": 45214, "taker_buy_base": 6593488.5, "taker_buy_quote": 3577367.29908 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.5491, "high": 0.5537, "low": 0.5407, "close": 0.5426, "volume": 10341493.9, "close_time": 1762271999999, "quote_volume": 5671765.78261, "trades": 35128, "taker_buy_base": 4783626.0, "taker_buy_quote": 2623824.75782 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.5426, "high": 0.5466, "low": 0.529, "close": 0.5297, "volume": 12408961.4, "close_time": 1762275599999, "quote_volume": 6657879.8637, "trades": 42552, "taker_buy_base": 5503757.2, "taker_buy_quote": 2952290.12043 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.5297, "high": 0.5322, "low": 0.5163, "close": 0.5247, "volume": 24284659.2, "close_time": 1762279199999, "quote_volume": 12735062.54288, "trades": 65044, "taker_buy_base": 11328877.5, "taker_buy_quote": 5943643.05089 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.5246, "high": 0.525, "low": 0.508, "close": 0.5244, "volume": 23271303.9, "close_time": 1762282799999, "quote_volume": 11997710.2587, "trades": 70122, "taker_buy_base": 10683614.7, "taker_buy_quote": 5514216.40907 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.5244, "high": 0.5287, "low": 0.5135, "close": 0.5146, "volume": 17656603.1, "close_time": 1762286399999, "quote_volume": 9180283.75142, "trades": 49329, "taker_buy_base": 8579218.1, "taker_buy_quote": 4464682.70723 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.5145, "high": 0.5164, "low": 0.4958, "close": 0.5104, "volume": 41280669.8, "close_time": 1762289999999, "quote_volume": 20859383.26046, "trades": 92731, "taker_buy_base": 18568927.7, "taker_buy_quote": 9401748.34234 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.5104, "high": 0.5142, "low": 0.4898, "close": 0.5105, "volume": 37670996.7, "close_time": 1762293599999, "quote_volume": 18853573.48653, "trades": 88863, "taker_buy_base": 18024871.6, "taker_buy_quote": 9027300.59649 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.5105, "high": 0.5247, "low": 0.5079, "close": 0.5237, "volume": 16288451.2, "close_time": 1762297199999, "quote_volume": 8437222.89331, "trades": 41963, "taker_buy_base": 8956939.9, "taker_buy_quote": 4640867.24941 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.5236, "high": 0.5264, "low": 0.5188, "close": 0.5208, "volume": 10678009.6, "close_time": 1762300799999, "quote_volume": 5579161.90988, "trades": 23542, "taker_buy_base": 6233565.0, "taker_buy_quote": 3257661.71498 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5208, "high": 0.5246, "low": 0.5118, "close": 0.515, "volume": 7932859.5, "close_time": 1762304399999, "quote_volume": 4104299.28067, "trades": 21784, "taker_buy_base": 3962769.6, "taker_buy_quote": 2050245.39295 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.5151, "high": 0.5154, "low": 0.4947, "close": 0.512, "volume": 20034314.4, "close_time": 1762307999999, "quote_volume": 10093853.40494, "trades": 64003, "taker_buy_base": 9021744.4, "taker_buy_quote": 4540689.58038 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.512, "high": 0.53, "low": 0.512, "close": 0.5292, "volume": 15687623.4, "close_time": 1762311599999, "quote_volume": 8186791.34118, "trades": 40248, "taker_buy_base": 8810954.2, "taker_buy_quote": 4597712.59832 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.5293, "high": 0.5342, "low": 0.5261, "close": 0.5326, "volume": 8857941.8, "close_time": 1762315199999, "quote_volume": 4699294.23842, "trades": 24595, "taker_buy_base": 4779801.7, "taker_buy_quote": 2537126.07387 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.5326, "high": 0.5354, "low": 0.5285, "close": 0.5329, "volume": 4755640.5, "close_time": 1762318799999, "quote_volume": 2530382.72055, "trades": 12623, "taker_buy_base": 2309068.1, "taker_buy_quote": 1228777.6926 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.533, "high": 0.5377, "low": 0.5324, "close": 0.5337, "volume": 3881284.5, "close_time": 1762322399999, "quote_volume": 2075444.07086, "trades": 10199, "taker_buy_base": 2090877.5, "taker_buy_quote": 1118374.19616 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.5337, "high": 0.5358, "low": 0.5306, "close": 0.5356, "volume": 4394435.5, "close_time": 1762325999999, "quote_volume": 2341091.33086, "trades": 9359, "taker_buy_base": 2276783.8, "taker_buy_quote": 1213198.7687 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.5356, "high": 0.5359, "low": 0.5301, "close": 0.5344, "volume": 3859748.2, "close_time": 1762329599999, "quote_volume": 2059215.77905, "trades": 9760, "taker_buy_base": 1954076.5, "taker_buy_quote": 1043055.32001 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.5344, "high": 0.5344, "low": 0.5231, "close": 0.5275, "volume": 6765110.4, "close_time": 1762333199999, "quote_volume": 3568877.75598, "trades": 18538, "taker_buy_base": 2860535.8, "taker_buy_quote": 1508819.16647 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.5274, "high": 0.5327, "low": 0.5268, "close": 0.5318, "volume": 4150375.0, "close_time": 1762336799999, "quote_volume": 2203266.97987, "trades": 14317, "taker_buy_base": 1917211.7, "taker_buy_quote": 1017761.36686 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.5317, "high": 0.532, "low": 0.5243, "close": 0.5252, "volume": 5724606.8, "close_time": 1762340399999, "quote_volume": 3025966.8424, "trades": 14479, "taker_buy_base": 2275619.1, "taker_buy_quote": 1202775.78763 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.5252, "high": 0.5361, "low": 0.5251, "close": 0.535, "volume": 5548681.6, "close_time": 1762343999999, "quote_volume": 2952715.06522, "trades": 13552, "taker_buy_base": 2877531.4, "taker_buy_quote": 1530828.73714 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.535, "high": 0.54, "low": 0.534, "close": 0.5384, "volume": 6249077.5, "close_time": 1762347599999, "quote_volume": 3355491.88325, "trades": 17225, "taker_buy_base": 3653872.9, "taker_buy_quote": 1961899.86802 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.5383, "high": 0.5441, "low": 0.5354, "close": 0.5422, "volume": 5835637.9, "close_time": 1762351199999, "quote_volume": 3147891.09479, "trades": 16685, "taker_buy_base": 3296744.6, "taker_buy_quote": 1778427.34415 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.5421, "high": 0.5453, "low": 0.5367, "close": 0.5418, "volume": 9526694.6, "close_time": 1762354799999, "quote_volume": 5161103.08532, "trades": 26007, "taker_buy_base": 4279634.2, "taker_buy_quote": 2319143.29464 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.5419, "high": 0.5489, "low": 0.5397, "close": 0.5489, "volume": 10758403.3, "close_time": 1762358399999, "quote_volume": 5851381.55782, "trades": 28824, "taker_buy_base": 6598761.9, "taker_buy_quote": 3587922.13531 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.5489, "high": 0.5494, "low": 0.5427, "close": 0.5491, "volume": 8848245.2, "close_time": 1762361999999, "quote_volume": 4837671.28349, "trades": 21157, "taker_buy_base": 3962568.0, "taker_buy_quote": 2166638.18675 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.549, "high": 0.549, "low": 0.544, "close": 0.5468, "volume": 5462658.8, "close_time": 1762365599999, "quote_volume": 2985387.97372, "trades": 13470, "taker_buy_base": 2587334.8, "taker_buy_quote": 1413783.54387 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.5467, "high": 0.5503, "low": 0.544, "close": 0.5478, "volume": 6532687.9, "close_time": 1762369199999, "quote_volume": 3573662.19535, "trades": 13070, "taker_buy_base": 3329847.5, "taker_buy_quote": 1822021.99369 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.5478, "high": 0.5484, "low": 0.5421, "close": 0.5436, "volume": 4171358.8, "close_time": 1762372799999, "quote_volume": 2274403.73457, "trades": 10220, "taker_buy_base": 2020832.2, "taker_buy_quote": 1101682.59987 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.5436, "high": 0.5467, "low": 0.5415, "close": 0.5442, "volume": 5629910.7, "close_time": 1762376399999, "quote_volume": 3062919.96669, "trades": 12554, "taker_buy_base": 3277632.8, "taker_buy_quote": 1783601.62595 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.5441, "high": 0.5442, "low": 0.539, "close": 0.5423, "volume": 4419204.6, "close_time": 1762379999999, "quote_volume": 2393226.72752, "trades": 12662, "taker_buy_base": 1945438.2, "taker_buy_quote": 1053728.62738 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.5423, "high": 0.5484, "low": 0.5414, "close": 0.5477, "volume": 3433791.4, "close_time": 1762383599999, "quote_volume": 1871842.53559, "trades": 8439, "taker_buy_base": 1751423.6, "taker_buy_quote": 955543.90302 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.5477, "high": 0.5488, "low": 0.545, "close": 0.5453, "volume": 2899369.5, "close_time": 1762387199999, "quote_volume": 1586170.05102, "trades": 8341, "taker_buy_base": 1507463.7, "taker_buy_quote": 824922.09617 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.5453, "high": 0.5453, "low": 0.5401, "close": 0.5426, "volume": 4098506.9, "close_time": 1762390799999, "quote_volume": 2222700.90117, "trades": 11491, "taker_buy_base": 1899974.3, "taker_buy_quote": 1030484.86546 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.5425, "high": 0.5425, "low": 0.5347, "close": 0.5409, "volume": 4890826.4, "close_time": 1762394399999, "quote_volume": 2634455.25377, "trades": 14749, "taker_buy_base": 2191565.3, "taker_buy_quote": 1181024.98082 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.5408, "high": 0.5456, "low": 0.5369, "close": 0.5425, "volume": 3796538.8, "close_time": 1762397999999, "quote_volume": 2051989.5468, "trades": 12059, "taker_buy_base": 1617910.2, "taker_buy_quote": 875099.63553 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.5426, "high": 0.5451, "low": 0.542, "close": 0.543, "volume": 2873094.7, "close_time": 1762401599999, "quote_volume": 1561087.97685, "trades": 7691, "taker_buy_base": 1466998.0, "taker_buy_quote": 797190.59523 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.5431, "high": 0.5449, "low": 0.5409, "close": 0.5427, "volume": 2250637.2, "close_time": 1762405199999, "quote_volume": 1221001.19822, "trades": 7074, "taker_buy_base": 1109974.5, "taker_buy_quote": 602483.85274 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.5427, "high": 0.5427, "low": 0.5336, "close": 0.535, "volume": 4527292.9, "close_time": 1762408799999, "quote_volume": 2430829.60772, "trades": 11126, "taker_buy_base": 2301910.8, "taker_buy_quote": 1236717.33901 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.5349, "high": 0.5407, "low": 0.5341, "close": 0.5345, "volume": 4602375.6, "close_time": 1762412399999, "quote_volume": 2472904.30882, "trades": 11095, "taker_buy_base": 1877287.1, "taker_buy_quote": 1009444.07308 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.5346, "high": 0.5386, "low": 0.5327, "close": 0.5343, "volume": 5238376.4, "close_time": 1762415999999, "quote_volume": 2802737.49983, "trades": 11896, "taker_buy_base": 2052154.0, "taker_buy_quote": 1098947.49315 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.5342, "high": 0.5376, "low": 0.5332, "close": 0.5363, "volume": 4096347.4, "close_time": 1762419599999, "quote_volume": 2193747.7565, "trades": 9144, "taker_buy_base": 2033157.3, "taker_buy_quote": 1088751.62005 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.5364, "high": 0.5388, "low": 0.534, "close": 0.536, "volume": 4113178.3, "close_time": 1762423199999, "quote_volume": 2206925.19545, "trades": 9471, "taker_buy_base": 1986399.6, "taker_buy_quote": 1065774.2952 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.536, "high": 0.5388, "low": 0.5323, "close": 0.5359, "volume": 3303177.4, "close_time": 1762426799999, "quote_volume": 1769135.85055, "trades": 10404, "taker_buy_base": 1327216.7, "taker_buy_quote": 711154.7627 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.5359, "high": 0.5366, "low": 0.5315, "close": 0.5353, "volume": 2470988.9, "close_time": 1762430399999, "quote_volume": 1320126.23142, "trades": 7634, "taker_buy_base": 926787.2, "taker_buy_quote": 495022.621 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.5353, "high": 0.536, "low": 0.529, "close": 0.5295, "volume": 4932869.7, "close_time": 1762433999999, "quote_volume": 2621107.33439, "trades": 12119, "taker_buy_base": 2332335.0, "taker_buy_quote": 1239740.84022 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.5295, "high": 0.5396, "low": 0.5295, "close": 0.5371, "volume": 4265303.2, "close_time": 1762437599999, "quote_volume": 2284866.38798, "trades": 14365, "taker_buy_base": 2003810.1, "taker_buy_quote": 1072982.88141 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.5372, "high": 0.5385, "low": 0.5261, "close": 0.5271, "volume": 10418863.8, "close_time": 1762441199999, "quote_volume": 5521112.91899, "trades": 26642, "taker_buy_base": 5869839.7, "taker_buy_quote": 3110356.04713 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.527, "high": 0.5324, "low": 0.5214, "close": 0.5237, "volume": 16975941.7, "close_time": 1762444799999, "quote_volume": 8928553.77622, "trades": 38576, "taker_buy_base": 9853326.4, "taker_buy_quote": 5185242.607 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.5237, "high": 0.5279, "low": 0.5168, "close": 0.5216, "volume": 9593691.9, "close_time": 1762448399999, "quote_volume": 5008354.03664, "trades": 26389, "taker_buy_base": 3956380.0, "taker_buy_quote": 2067254.39866 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.5216, "high": 0.5289, "low": 0.5202, "close": 0.5282, "volume": 7433611.1, "close_time": 1762451999999, "quote_volume": 3893160.74923, "trades": 22720, "taker_buy_base": 3590099.4, "taker_buy_quote": 1880570.08274 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.5282, "high": 0.5322, "low": 0.5213, "close": 0.5277, "volume": 3966834.3, "close_time": 1762455599999, "quote_volume": 2087657.12224, "trades": 14096, "taker_buy_base": 2102759.6, "taker_buy_quote": 1106326.48917 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.5277, "high": 0.5304, "low": 0.5247, "close": 0.5284, "volume": 2667563.4, "close_time": 1762459199999, "quote_volume": 1407547.24604, "trades": 11277, "taker_buy_base": 1333606.3, "taker_buy_quote": 703728.11843 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.5284, "high": 0.5308, "low": 0.5228, "close": 0.5253, "volume": 3247694.3, "close_time": 1762462799999, "quote_volume": 1710774.07219, "trades": 13112, "taker_buy_base": 1449561.5, "taker_buy_quote": 763553.30326 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.5254, "high": 0.5309, "low": 0.5238, "close": 0.5293, "volume": 5511639.5, "close_time": 1762466399999, "quote_volume": 2910411.85435, "trades": 10612, "taker_buy_base": 3344326.9, "taker_buy_quote": 1766349.01273 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.5293, "high": 0.5347, "low": 0.5286, "close": 0.5339, "volume": 3874159.7, "close_time": 1762469999999, "quote_volume": 2058887.45926, "trades": 9238, "taker_buy_base": 1852295.5, "taker_buy_quote": 984351.58799 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.5338, "high": 0.5338, "low": 0.5272, "close": 0.5318, "volume": 2821933.6, "close_time": 1762473599999, "quote_volume": 1495225.92173, "trades": 9525, "taker_buy_base": 1520404.8, "taker_buy_quote": 805944.67676 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5319, "high": 0.5392, "low": 0.5311, "close": 0.5379, "volume": 5379431.2, "close_time": 1762477199999, "quote_volume": 2879350.90146, "trades": 17733, "taker_buy_base": 2408759.2, "taker_buy_quote": 1289556.31801 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.538, "high": 0.5387, "low": 0.5288, "close": 0.535, "volume": 5199458.0, "close_time": 1762480799999, "quote_volume": 2774067.11671, "trades": 22048, "taker_buy_base": 2666010.3, "taker_buy_quote": 1422968.80536 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.535, "high": 0.5383, "low": 0.5311, "close": 0.538, "volume": 4241199.8, "close_time": 1762484399999, "quote_volume": 2269675.78419, "trades": 14812, "taker_buy_base": 1930553.4, "taker_buy_quote": 1033232.70895 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.5381, "high": 0.5413, "low": 0.5371, "close": 0.5407, "volume": 8165213.9, "close_time": 1762487999999, "quote_volume": 4408420.69042, "trades": 15673, "taker_buy_base": 4249074.9, "taker_buy_quote": 2294385.0863 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.5407, "high": 0.5427, "low": 0.5357, "close": 0.5392, "volume": 4916323.7, "close_time": 1762491599999, "quote_volume": 2648967.75781, "trades": 12430, "taker_buy_base": 1815552.1, "taker_buy_quote": 977750.31244 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.5391, "high": 0.5461, "low": 0.5391, "close": 0.5453, "volume": 4898709.2, "close_time": 1762495199999, "quote_volume": 2663450.66184, "trades": 15106, "taker_buy_base": 2161404.5, "taker_buy_quote": 1175172.15591 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.5454, "high": 0.5458, "low": 0.5421, "close": 0.5423, "volume": 2715864.4, "close_time": 1762498799999, "quote_volume": 1477267.28003, "trades": 8227, "taker_buy_base": 1118517.6, "taker_buy_quote": 608483.12673 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.5423, "high": 0.5481, "low": 0.5408, "close": 0.5479, "volume": 4992056.9, "close_time": 1762502399999, "quote_volume": 2714257.17371, "trades": 11976, "taker_buy_base": 2471025.2, "taker_buy_quote": 1344297.92086 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.5479, "high": 0.5499, "low": 0.5452, "close": 0.5471, "volume": 5396794.7, "close_time": 1762505999999, "quote_volume": 2954237.07002, "trades": 11277, "taker_buy_base": 2778596.3, "taker_buy_quote": 1521207.49641 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.5471, "high": 0.5475, "low": 0.5371, "close": 0.5409, "volume": 5173705.1, "close_time": 1762509599999, "quote_volume": 2800514.71232, "trades": 15235, "taker_buy_base": 1897999.7, "taker_buy_quote": 1027982.10561 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.5409, "high": 0.5432, "low": 0.5334, "close": 0.5351, "volume": 3866039.8, "close_time": 1762513199999, "quote_volume": 2079936.31288, "trades": 14148, "taker_buy_base": 1630361.6, "taker_buy_quote": 876985.90666 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.535, "high": 0.535, "low": 0.5258, "close": 0.5311, "volume": 10609082.3, "close_time": 1762516799999, "quote_volume": 5610993.90498, "trades": 29422, "taker_buy_base": 4801143.3, "taker_buy_quote": 2539276.60874 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.5311, "high": 0.5326, "low": 0.5197, "close": 0.5238, "volume": 10227013.5, "close_time": 1762520399999, "quote_volume": 5368678.48232, "trades": 22758, "taker_buy_base": 5628367.0, "taker_buy_quote": 2953449.80514 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.5237, "high": 0.5295, "low": 0.5209, "close": 0.5273, "volume": 7743146.8, "close_time": 1762523999999, "quote_volume": 4069500.24024, "trades": 23789, "taker_buy_base": 3648586.4, "taker_buy_quote": 1918123.40739 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.5272, "high": 0.5391, "low": 0.5196, "close": 0.537, "volume": 10051776.3, "close_time": 1762527599999, "quote_volume": 5325168.8412, "trades": 31773, "taker_buy_base": 5396117.3, "taker_buy_quote": 2860044.11499 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.537, "high": 0.5473, "low": 0.5324, "close": 0.5442, "volume": 12437707.3, "close_time": 1762531199999, "quote_volume": 6723550.01884, "trades": 41715, "taker_buy_base": 6944557.6, "taker_buy_quote": 3751880.43048 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.5441, "high": 0.5707, "low": 0.542, "close": 0.5674, "volume": 26220129.9, "close_time": 1762534799999, "quote_volume": 14662925.43249, "trades": 59705, "taker_buy_base": 17144076.2, "taker_buy_quote": 9589169.09833 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.5673, "high": 0.5792, "low": 0.5631, "close": 0.5784, "volume": 16365221.0, "close_time": 1762538399999, "quote_volume": 9386296.77097, "trades": 42438, "taker_buy_base": 8801952.8, "taker_buy_quote": 5050479.34841 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.5785, "high": 0.5856, "low": 0.5771, "close": 0.5797, "volume": 15562493.8, "close_time": 1762541999999, "quote_volume": 9051286.126, "trades": 31759, "taker_buy_base": 7957269.3, "taker_buy_quote": 4626827.33928 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.5798, "high": 0.5805, "low": 0.5738, "close": 0.5802, "volume": 10981419.1, "close_time": 1762545599999, "quote_volume": 6340014.30375, "trades": 24814, "taker_buy_base": 5054098.5, "taker_buy_quote": 2919334.97193 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.5802, "high": 0.5829, "low": 0.5776, "close": 0.5818, "volume": 5218090.1, "close_time": 1762549199999, "quote_volume": 3030464.2172, "trades": 18332, "taker_buy_base": 2818775.6, "taker_buy_quote": 1637352.53672 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.5818, "high": 0.5863, "low": 0.5809, "close": 0.5856, "volume": 4451922.4, "close_time": 1762552799999, "quote_volume": 2600961.97911, "trades": 12275, "taker_buy_base": 1892339.5, "taker_buy_quote": 1105436.28872 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.5856, "high": 0.5862, "low": 0.5808, "close": 0.5831, "volume": 4966494.7, "close_time": 1762556399999, "quote_volume": 2899366.78077, "trades": 9644, "taker_buy_base": 2608027.3, "taker_buy_quote": 1523014.22736 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.5832, "high": 0.5834, "low": 0.5756, "close": 0.5763, "volume": 5162031.5, "close_time": 1762559999999, "quote_volume": 2985419.55204, "trades": 13420, "taker_buy_base": 2188388.6, "taker_buy_quote": 1265713.31454 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.5763, "high": 0.5839, "low": 0.574, "close": 0.5744, "volume": 6433054.5, "close_time": 1762563599999, "quote_volume": 3722132.89335, "trades": 20417, "taker_buy_base": 3029667.0, "taker_buy_quote": 1754101.40452 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.5743, "high": 0.5855, "low": 0.5741, "close": 0.5836, "volume": 4873901.4, "close_time": 1762567199999, "quote_volume": 2832390.00668, "trades": 21010, "taker_buy_base": 2983699.7, "taker_buy_quote": 1733947.76144 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.5836, "high": 0.5932, "low": 0.5823, "close": 0.5851, "volume": 7216108.4, "close_time": 1762570799999, "quote_volume": 4243602.50825, "trades": 22393, "taker_buy_base": 4172303.3, "taker_buy_quote": 2452294.38151 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.5851, "high": 0.5918, "low": 0.5822, "close": 0.5823, "volume": 8681324.6, "close_time": 1762574399999, "quote_volume": 5099703.08755, "trades": 18087, "taker_buy_base": 4344684.7, "taker_buy_quote": 2557440.1208 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.5824, "high": 0.5908, "low": 0.5823, "close": 0.5865, "volume": 3919572.1, "close_time": 1762577999999, "quote_volume": 2298998.80364, "trades": 13468, "taker_buy_base": 1948311.9, "taker_buy_quote": 1143139.29477 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.5864, "high": 0.5895, "low": 0.578, "close": 0.5783, "volume": 5156436.6, "close_time": 1762581599999, "quote_volume": 3007762.82885, "trades": 17191, "taker_buy_base": 1998367.0, "taker_buy_quote": 1166692.03519 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.5783, "high": 0.5815, "low": 0.5748, "close": 0.5777, "volume": 5765926.0, "close_time": 1762585199999, "quote_volume": 3331854.66967, "trades": 15825, "taker_buy_base": 2599674.8, "taker_buy_quote": 1502349.88293 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.5777, "high": 0.5829, "low": 0.574, "close": 0.5825, "volume": 5306956.8, "close_time": 1762588799999, "quote_volume": 3070284.82604, "trades": 12559, "taker_buy_base": 3231043.2, "taker_buy_quote": 1870846.69402 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.5825, "high": 0.5861, "low": 0.5788, "close": 0.5839, "volume": 2925878.3, "close_time": 1762592399999, "quote_volume": 1706168.12293, "trades": 11450, "taker_buy_base": 1419248.2, "taker_buy_quote": 828458.09334 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.5838, "high": 0.5843, "low": 0.5744, "close": 0.5764, "volume": 3394047.7, "close_time": 1762595999999, "quote_volume": 1963716.91772, "trades": 12077, "taker_buy_base": 1580544.2, "taker_buy_quote": 914674.64163 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.5765, "high": 0.58, "low": 0.5719, "close": 0.5787, "volume": 5074275.6, "close_time": 1762599599999, "quote_volume": 2924254.57509, "trades": 14564, "taker_buy_base": 2932343.6, "taker_buy_quote": 1689676.03428 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.5787, "high": 0.5798, "low": 0.5734, "close": 0.5747, "volume": 2286109.7, "close_time": 1762603199999, "quote_volume": 1317376.4127, "trades": 10311, "taker_buy_base": 1107864.0, "taker_buy_quote": 638668.73622 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.5748, "high": 0.5782, "low": 0.5732, "close": 0.577, "volume": 2293740.0, "close_time": 1762606799999, "quote_volume": 1319562.25018, "trades": 8661, "taker_buy_base": 1005507.9, "taker_buy_quote": 578596.41204 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.577, "high": 0.5774, "low": 0.5664, "close": 0.5667, "volume": 4514855.5, "close_time": 1762610399999, "quote_volume": 2579449.99975, "trades": 13884, "taker_buy_base": 2122567.8, "taker_buy_quote": 1212519.51152 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.5668, "high": 0.5684, "low": 0.562, "close": 0.5649, "volume": 6451838.2, "close_time": 1762613999999, "quote_volume": 3644475.95128, "trades": 19680, "taker_buy_base": 3040826.9, "taker_buy_quote": 1717610.6333 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.5649, "high": 0.5656, "low": 0.5556, "close": 0.5574, "volume": 5270707.5, "close_time": 1762617599999, "quote_volume": 2946166.62454, "trades": 18572, "taker_buy_base": 2319893.9, "taker_buy_quote": 1296621.42194 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.5574, "high": 0.5603, "low": 0.5539, "close": 0.5583, "volume": 4083121.8, "close_time": 1762621199999, "quote_volume": 2276144.5157, "trades": 17232, "taker_buy_base": 1853717.1, "taker_buy_quote": 1033734.10583 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.5583, "high": 0.5628, "low": 0.5564, "close": 0.5609, "volume": 2438162.8, "close_time": 1762624799999, "quote_volume": 1365154.96788, "trades": 9314, "taker_buy_base": 1543911.6, "taker_buy_quote": 864851.18697 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.5608, "high": 0.5642, "low": 0.5581, "close": 0.5631, "volume": 3860282.7, "close_time": 1762628399999, "quote_volume": 2167657.45198, "trades": 8641, "taker_buy_base": 1330048.0, "taker_buy_quote": 746909.42973 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.5631, "high": 0.5631, "low": 0.5557, "close": 0.5609, "volume": 3051742.7, "close_time": 1762631999999, "quote_volume": 1706911.42127, "trades": 8729, "taker_buy_base": 1189042.4, "taker_buy_quote": 664732.44997 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.5609, "high": 0.5639, "low": 0.5587, "close": 0.5628, "volume": 1278195.9, "close_time": 1762635599999, "quote_volume": 717067.21645, "trades": 6041, "taker_buy_base": 612012.9, "taker_buy_quote": 343455.33528 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.5628, "high": 0.5658, "low": 0.5618, "close": 0.5642, "volume": 1459750.2, "close_time": 1762639199999, "quote_volume": 823242.06458, "trades": 5375, "taker_buy_base": 693048.8, "taker_buy_quote": 390813.3205 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.5643, "high": 0.5677, "low": 0.5632, "close": 0.5673, "volume": 1898635.6, "close_time": 1762642799999, "quote_volume": 1074831.08699, "trades": 5354, "taker_buy_base": 1129603.9, "taker_buy_quote": 639501.38224 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.5673, "high": 0.5694, "low": 0.5663, "close": 0.5688, "volume": 1484327.4, "close_time": 1762646399999, "quote_volume": 842941.30129, "trades": 4288, "taker_buy_base": 925212.9, "taker_buy_quote": 525480.39291 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5688, "high": 0.5688, "low": 0.5596, "close": 0.5607, "volume": 1972357.3, "close_time": 1762649999999, "quote_volume": 1113704.39032, "trades": 9674, "taker_buy_base": 831466.0, "taker_buy_quote": 469448.93245 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.5608, "high": 0.5639, "low": 0.5584, "close": 0.5637, "volume": 2146595.8, "close_time": 1762653599999, "quote_volume": 1204693.93628, "trades": 7472, "taker_buy_base": 941125.7, "taker_buy_quote": 528473.28424 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.5637, "high": 0.5637, "low": 0.5511, "close": 0.5527, "volume": 4173665.6, "close_time": 1762657199999, "quote_volume": 2322005.19686, "trades": 14259, "taker_buy_base": 1445623.7, "taker_buy_quote": 804402.21452 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.5528, "high": 0.5547, "low": 0.5478, "close": 0.5504, "volume": 4808091.4, "close_time": 1762660799999, "quote_volume": 2650412.22904, "trades": 15163, "taker_buy_base": 1390975.5, "taker_buy_quote": 766313.62824 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.5503, "high": 0.5562, "low": 0.5503, "close": 0.5545, "volume": 3564354.1, "close_time": 1762664399999, "quote_volume": 1973323.17383, "trades": 8925, "taker_buy_base": 1968646.9, "taker_buy_quote": 1089767.92301 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.5544, "high": 0.5565, "low": 0.5519, "close": 0.5559, "volume": 1434129.0, "close_time": 1762667999999, "quote_volume": 794707.16267, "trades": 7082, "taker_buy_base": 747767.6, "taker_buy_quote": 414373.61557 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.5558, "high": 0.5606, "low": 0.5548, "close": 0.5565, "volume": 2561016.5, "close_time": 1762671599999, "quote_volume": 1427481.65108, "trades": 6503, "taker_buy_base": 722268.0, "taker_buy_quote": 402424.42286 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.5566, "high": 0.5636, "low": 0.5562, "close": 0.5629, "volume": 2835342.4, "close_time": 1762675199999, "quote_volume": 1591768.85086, "trades": 8134, "taker_buy_base": 1720843.8, "taker_buy_quote": 966110.02888 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.5629, "high": 0.5629, "low": 0.5573, "close": 0.5592, "volume": 1588728.9, "close_time": 1762678799999, "quote_volume": 890039.30577, "trades": 6527, "taker_buy_base": 745014.8, "taker_buy_quote": 417472.69145 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.5593, "high": 0.5621, "low": 0.5527, "close": 0.5535, "volume": 2785460.3, "close_time": 1762682399999, "quote_volume": 1552035.91869, "trades": 8218, "taker_buy_base": 1503502.6, "taker_buy_quote": 837011.33573 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.5534, "high": 0.559, "low": 0.55, "close": 0.5589, "volume": 3873509.4, "close_time": 1762685999999, "quote_volume": 2141578.47181, "trades": 11958, "taker_buy_base": 1427216.4, "taker_buy_quote": 790273.30967 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.559, "high": 0.5636, "low": 0.559, "close": 0.5627, "volume": 2419968.6, "close_time": 1762689599999, "quote_volume": 1359764.21391, "trades": 10753, "taker_buy_base": 1071551.8, "taker_buy_quote": 602032.37065 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.5627, "high": 0.5658, "low": 0.5607, "close": 0.5631, "volume": 4005072.9, "close_time": 1762693199999, "quote_volume": 2254827.59754, "trades": 10992, "taker_buy_base": 1853636.9, "taker_buy_quote": 1043730.62874 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.5632, "high": 0.5685, "low": 0.5618, "close": 0.5646, "volume": 3291923.8, "close_time": 1762696799999, "quote_volume": 1859546.24975, "trades": 12071, "taker_buy_base": 1571425.9, "taker_buy_quote": 887925.8055 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.5646, "high": 0.5773, "low": 0.5619, "close": 0.5709, "volume": 11176532.8, "close_time": 1762700399999, "quote_volume": 6391533.79587, "trades": 31648, "taker_buy_base": 5482660.4, "taker_buy_quote": 3132104.72544 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.5709, "high": 0.5788, "low": 0.5709, "close": 0.5754, "volume": 5153031.1, "close_time": 1762703999999, "quote_volume": 2966235.77017, "trades": 19452, "taker_buy_base": 2810055.2, "taker_buy_quote": 1618128.00601 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.5754, "high": 0.5793, "low": 0.5703, "close": 0.5776, "volume": 4639775.7, "close_time": 1762707599999, "quote_volume": 2669092.39487, "trades": 15837, "taker_buy_base": 2685416.5, "taker_buy_quote": 1545447.82831 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.5775, "high": 0.5778, "low": 0.5703, "close": 0.5717, "volume": 3758800.3, "close_time": 1762711199999, "quote_volume": 2154110.51639, "trades": 9314, "taker_buy_base": 1472925.7, "taker_buy_quote": 844003.35789 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.5718, "high": 0.5781, "low": 0.5694, "close": 0.5772, "volume": 3928952.1, "close_time": 1762714799999, "quote_volume": 2254385.93916, "trades": 9093, "taker_buy_base": 2035367.4, "taker_buy_quote": 1167857.04316 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.5773, "high": 0.5834, "low": 0.5757, "close": 0.583, "volume": 4877506.5, "close_time": 1762718399999, "quote_volume": 2827072.98208, "trades": 12041, "taker_buy_base": 2991501.0, "taker_buy_quote": 1735305.98113 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.583, "high": 0.5844, "low": 0.5792, "close": 0.5802, "volume": 4507672.7, "close_time": 1762721999999, "quote_volume": 2619855.84134, "trades": 11318, "taker_buy_base": 1871514.9, "taker_buy_quote": 1088580.90389 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.5803, "high": 0.5813, "low": 0.5778, "close": 0.5796, "volume": 2506222.4, "close_time": 1762725599999, "quote_volume": 1452570.73612, "trades": 7687, "taker_buy_base": 1283701.7, "taker_buy_quote": 744099.63113 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.5797, "high": 0.5798, "low": 0.5734, "close": 0.5772, "volume": 4375955.1, "close_time": 1762729199999, "quote_volume": 2523601.87426, "trades": 8651, "taker_buy_base": 1966980.7, "taker_buy_quote": 1133710.72508 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.5773, "high": 0.583, "low": 0.5757, "close": 0.579, "volume": 4987687.0, "close_time": 1762732799999, "quote_volume": 2885274.7488, "trades": 14868, "taker_buy_base": 2726661.6, "taker_buy_quote": 1577910.56127 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.5789, "high": 0.5912, "low": 0.5737, "close": 0.5875, "volume": 7211473.6, "close_time": 1762736399999, "quote_volume": 4212669.68544, "trades": 20877, "taker_buy_base": 4177951.2, "taker_buy_quote": 2441476.00065 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.5874, "high": 0.5901, "low": 0.5829, "close": 0.5839, "volume": 4430848.6, "close_time": 1762739999999, "quote_volume": 2594490.144, "trades": 17836, "taker_buy_base": 2232545.5, "taker_buy_quote": 1307405.66625 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.5838, "high": 0.5854, "low": 0.5811, "close": 0.5852, "volume": 2340281.0, "close_time": 1762743599999, "quote_volume": 1365605.38304, "trades": 9109, "taker_buy_base": 1298192.5, "taker_buy_quote": 757716.18026 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.5853, "high": 0.5898, "low": 0.5847, "close": 0.5884, "volume": 3710636.5, "close_time": 1762747199999, "quote_volume": 2179951.26989, "trades": 9779, "taker_buy_base": 2429364.8, "taker_buy_quote": 1427538.15951 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.5885, "high": 0.5912, "low": 0.5866, "close": 0.5898, "volume": 3116002.4, "close_time": 1762750799999, "quote_volume": 1834010.47407, "trades": 8642, "taker_buy_base": 1607915.7, "taker_buy_quote": 946410.74277 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.5898, "high": 0.5919, "low": 0.5857, "close": 0.5898, "volume": 3162642.2, "close_time": 1762754399999, "quote_volume": 1861282.704, "trades": 8962, "taker_buy_base": 1408230.7, "taker_buy_quote": 829022.27242 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.5898, "high": 0.5907, "low": 0.585, "close": 0.5869, "volume": 2564110.0, "close_time": 1762757999999, "quote_volume": 1507264.87212, "trades": 7434, "taker_buy_base": 1346926.3, "taker_buy_quote": 792034.38527 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.5869, "high": 0.59, "low": 0.5862, "close": 0.5894, "volume": 3716696.9, "close_time": 1762761599999, "quote_volume": 2186888.75963, "trades": 7967, "taker_buy_base": 2370534.3, "taker_buy_quote": 1394991.57269 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.5895, "high": 0.591, "low": 0.5837, "close": 0.5873, "volume": 3340229.3, "close_time": 1762765199999, "quote_volume": 1960905.11526, "trades": 10457, "taker_buy_base": 1902816.2, "taker_buy_quote": 1117298.68363 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.5872, "high": 0.6031, "low": 0.5866, "close": 0.6002, "volume": 7160901.4, "close_time": 1762768799999, "quote_volume": 4264069.58534, "trades": 19150, "taker_buy_base": 3800482.4, "taker_buy_quote": 2262530.68914 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.6003, "high": 0.6025, "low": 0.5944, "close": 0.5948, "volume": 5921912.2, "close_time": 1762772399999, "quote_volume": 3543173.28675, "trades": 15749, "taker_buy_base": 2995501.5, "taker_buy_quote": 1792946.99848 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.5949, "high": 0.6, "low": 0.5943, "close": 0.5959, "volume": 3986110.2, "close_time": 1762775999999, "quote_volume": 2380110.98734, "trades": 11595, "taker_buy_base": 2651596.5, "taker_buy_quote": 1583350.0759 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.5959, "high": 0.5968, "low": 0.5912, "close": 0.5934, "volume": 3358498.0, "close_time": 1762779599999, "quote_volume": 1993237.00897, "trades": 9315, "taker_buy_base": 1521092.2, "taker_buy_quote": 902904.2985 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.5934, "high": 0.601, "low": 0.5926, "close": 0.5972, "volume": 4419888.2, "close_time": 1762783199999, "quote_volume": 2642711.33121, "trades": 12268, "taker_buy_base": 2073214.0, "taker_buy_quote": 1239636.31477 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.5973, "high": 0.5973, "low": 0.5808, "close": 0.5847, "volume": 10001178.2, "close_time": 1762786799999, "quote_volume": 5881980.13612, "trades": 26917, "taker_buy_base": 4429078.5, "taker_buy_quote": 2606555.55897 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.5847, "high": 0.5904, "low": 0.582, "close": 0.5849, "volume": 4970869.6, "close_time": 1762790399999, "quote_volume": 2913196.08936, "trades": 17831, "taker_buy_base": 2607905.1, "taker_buy_quote": 1528759.28854 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.5848, "high": 0.5884, "low": 0.578, "close": 0.5812, "volume": 4343597.6, "close_time": 1762793999999, "quote_volume": 2529577.28549, "trades": 15959, "taker_buy_base": 1879025.6, "taker_buy_quote": 1095088.74523 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.5811, "high": 0.5889, "low": 0.5801, "close": 0.5872, "volume": 2992061.0, "close_time": 1762797599999, "quote_volume": 1751284.63603, "trades": 10555, "taker_buy_base": 1386177.1, "taker_buy_quote": 811213.06749 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.5872, "high": 0.5883, "low": 0.5839, "close": 0.584, "volume": 4328202.0, "close_time": 1762801199999, "quote_volume": 2539263.88757, "trades": 10930, "taker_buy_base": 2722752.4, "taker_buy_quote": 1597454.28406 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.5841, "high": 0.5926, "low": 0.584, "close": 0.5883, "volume": 4072600.3, "close_time": 1762804799999, "quote_volume": 2397638.07166, "trades": 10946, "taker_buy_base": 2486657.2, "taker_buy_quote": 1464406.44542 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.5883, "high": 0.5946, "low": 0.5882, "close": 0.5915, "volume": 3135891.2, "close_time": 1762808399999, "quote_volume": 1854989.38615, "trades": 9776, "taker_buy_base": 1880914.1, "taker_buy_quote": 1112469.39428 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.5915, "high": 0.5915, "low": 0.584, "close": 0.588, "volume": 3426225.7, "close_time": 1762811999999, "quote_volume": 2010635.86693, "trades": 9692, "taker_buy_base": 1166010.3, "taker_buy_quote": 684358.89955 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.5881, "high": 0.5983, "low": 0.5849, "close": 0.5975, "volume": 4839941.5, "close_time": 1762815599999, "quote_volume": 2869207.51633, "trades": 11717, "taker_buy_base": 2268558.3, "taker_buy_quote": 1345532.60443 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.5976, "high": 0.598, "low": 0.5922, "close": 0.5928, "volume": 2277035.2, "close_time": 1762819199999, "quote_volume": 1353912.12715, "trades": 8636, "taker_buy_base": 942660.3, "taker_buy_quote": 560575.13641 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.5929, "high": 0.5982, "low": 0.5866, "close": 0.5932, "volume": 3708071.6, "close_time": 1762822799999, "quote_volume": 2192989.64678, "trades": 13869, "taker_buy_base": 1889550.4, "taker_buy_quote": 1118361.45018 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.5931, "high": 0.6069, "low": 0.592, "close": 0.5937, "volume": 8075598.0, "close_time": 1762826399999, "quote_volume": 4836332.71219, "trades": 29894, "taker_buy_base": 4092733.6, "taker_buy_quote": 2451371.87529 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.5938, "high": 0.6052, "low": 0.5902, "close": 0.6017, "volume": 7431886.6, "close_time": 1762829999999, "quote_volume": 4447068.05497, "trades": 23773, "taker_buy_base": 3982086.4, "taker_buy_quote": 2381124.01656 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.6017, "high": 0.6039, "low": 0.5973, "close": 0.5988, "volume": 4817478.9, "close_time": 1762833599999, "quote_volume": 2894291.08757, "trades": 14458, "taker_buy_base": 2246203.3, "taker_buy_quote": 1349257.54874 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.5987, "high": 0.6004, "low": 0.5883, "close": 0.5894, "volume": 4693147.3, "close_time": 1762837199999, "quote_volume": 2782572.81743, "trades": 14884, "taker_buy_base": 2291042.1, "taker_buy_quote": 1360020.8404 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.5895, "high": 0.5896, "low": 0.582, "close": 0.5828, "volume": 4158005.9, "close_time": 1762840799999, "quote_volume": 2432709.59748, "trades": 14841, "taker_buy_base": 1722588.3, "taker_buy_quote": 1007737.69665 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.5828, "high": 0.5843, "low": 0.5796, "close": 0.5835, "volume": 5832170.3, "close_time": 1762844399999, "quote_volume": 3393612.35219, "trades": 14602, "taker_buy_base": 2381015.0, "taker_buy_quote": 1386068.74895 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.5834, "high": 0.5842, "low": 0.5756, "close": 0.5759, "volume": 4824545.0, "close_time": 1762847999999, "quote_volume": 2795228.57083, "trades": 16258, "taker_buy_base": 2266768.4, "taker_buy_quote": 1313268.92403 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.5759, "high": 0.5793, "low": 0.5754, "close": 0.5776, "volume": 2809965.0, "close_time": 1762851599999, "quote_volume": 1621156.34447, "trades": 9696, "taker_buy_base": 1689844.2, "taker_buy_quote": 974798.94591 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.5776, "high": 0.5814, "low": 0.5754, "close": 0.5755, "volume": 3223712.9, "close_time": 1762855199999, "quote_volume": 1863961.61052, "trades": 9908, "taker_buy_base": 1574432.0, "taker_buy_quote": 910735.48689 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.5754, "high": 0.5806, "low": 0.5747, "close": 0.5796, "volume": 2723715.6, "close_time": 1762858799999, "quote_volume": 1572279.03752, "trades": 7291, "taker_buy_base": 1112267.5, "taker_buy_quote": 642013.60776 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.5797, "high": 0.5839, "low": 0.5786, "close": 0.5803, "volume": 2426274.5, "close_time": 1762862399999, "quote_volume": 1411719.14726, "trades": 7810, "taker_buy_base": 1294775.8, "taker_buy_quote": 753460.99857 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.5804, "high": 0.5842, "low": 0.577, "close": 0.5789, "volume": 2693860.9, "close_time": 1762865999999, "quote_volume": 1562236.43732, "trades": 8640, "taker_buy_base": 1053621.5, "taker_buy_quote": 611581.71521 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.579, "high": 0.5828, "low": 0.5745, "close": 0.5756, "volume": 4417114.2, "close_time": 1762869599999, "quote_volume": 2554860.10118, "trades": 13097, "taker_buy_base": 1662322.1, "taker_buy_quote": 961685.8587 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.5756, "high": 0.5822, "low": 0.5727, "close": 0.5817, "volume": 6658778.0, "close_time": 1762873199999, "quote_volume": 3838131.94206, "trades": 20640, "taker_buy_base": 3554478.2, "taker_buy_quote": 2049246.78936 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.5817, "high": 0.5817, "low": 0.5706, "close": 0.5722, "volume": 5163839.0, "close_time": 1762876799999, "quote_volume": 2967112.08808, "trades": 18352, "taker_buy_base": 2186382.9, "taker_buy_quote": 1255514.95854 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.5722, "high": 0.5746, "low": 0.5702, "close": 0.5718, "volume": 2888517.5, "close_time": 1762880399999, "quote_volume": 1654394.39219, "trades": 10750, "taker_buy_base": 1300261.6, "taker_buy_quote": 744884.84384 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.5719, "high": 0.5755, "low": 0.5666, "close": 0.5705, "volume": 4223153.0, "close_time": 1762883999999, "quote_volume": 2408922.91432, "trades": 11259, "taker_buy_base": 1943807.7, "taker_buy_quote": 1109273.92089 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.5705, "high": 0.5724, "low": 0.5676, "close": 0.5688, "volume": 2735676.7, "close_time": 1762887599999, "quote_volume": 1558958.69728, "trades": 9022, "taker_buy_base": 1459682.3, "taker_buy_quote": 831983.37755 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.5687, "high": 0.5687, "low": 0.5591, "close": 0.5623, "volume": 16482335.8, "close_time": 1762891199999, "quote_volume": 9290962.43896, "trades": 21326, "taker_buy_base": 4513504.6, "taker_buy_quote": 2544620.72875 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.5622, "high": 0.5644, "low": 0.5583, "close": 0.5597, "volume": 4371645.0, "close_time": 1762894799999, "quote_volume": 2451019.58982, "trades": 11624, "taker_buy_base": 2176594.7, "taker_buy_quote": 1220289.47767 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.5598, "high": 0.5626, "low": 0.5553, "close": 0.5563, "volume": 4567808.5, "close_time": 1762898399999, "quote_volume": 2551118.40746, "trades": 10843, "taker_buy_base": 1721435.4, "taker_buy_quote": 961685.4786 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.5562, "high": 0.5623, "low": 0.5535, "close": 0.5612, "volume": 4148837.5, "close_time": 1762901999999, "quote_volume": 2314237.56587, "trades": 7696, "taker_buy_base": 2003433.6, "taker_buy_quote": 1119015.44962 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.5612, "high": 0.5614, "low": 0.5553, "close": 0.5564, "volume": 2629107.0, "close_time": 1762905599999, "quote_volume": 1467761.32951, "trades": 7420, "taker_buy_base": 1143800.7, "taker_buy_quote": 638671.50336 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.5565, "high": 0.5593, "low": 0.5535, "close": 0.5542, "volume": 3223402.6, "close_time": 1762909199999, "quote_volume": 1795322.9646, "trades": 11193, "taker_buy_base": 1748547.5, "taker_buy_quote": 974065.11421 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.5541, "high": 0.5604, "low": 0.5528, "close": 0.5597, "volume": 3333584.9, "close_time": 1762912799999, "quote_volume": 1858740.00929, "trades": 8173, "taker_buy_base": 2385971.7, "taker_buy_quote": 1330654.19255 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.5596, "high": 0.5619, "low": 0.5549, "close": 0.5583, "volume": 2118612.4, "close_time": 1762916399999, "quote_volume": 1183561.60208, "trades": 6799, "taker_buy_base": 929650.5, "taker_buy_quote": 519733.07774 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.5582, "high": 0.562, "low": 0.5574, "close": 0.5606, "volume": 1703265.0, "close_time": 1762919999999, "quote_volume": 953754.39261, "trades": 4875, "taker_buy_base": 1038657.1, "taker_buy_quote": 581510.75288 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.5607, "high": 0.5624, "low": 0.5593, "close": 0.5613, "volume": 939470.2, "close_time": 1762923599999, "quote_volume": 526582.1897, "trades": 3810, "taker_buy_base": 539905.3, "taker_buy_quote": 302624.3888 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.5614, "high": 0.5632, "low": 0.558, "close": 0.5613, "volume": 4023593.6, "close_time": 1762927199999, "quote_volume": 2255964.43801, "trades": 7728, "taker_buy_base": 2262505.5, "taker_buy_quote": 1268711.22587 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.5613, "high": 0.5653, "low": 0.561, "close": 0.5612, "volume": 2120357.2, "close_time": 1762930799999, "quote_volume": 1194888.19841, "trades": 6577, "taker_buy_base": 1213144.5, "taker_buy_quote": 683721.97446 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.5612, "high": 0.5628, "low": 0.5559, "close": 0.5568, "volume": 3620446.0, "close_time": 1762934399999, "quote_volume": 2020386.17659, "trades": 7182, "taker_buy_base": 1416380.6, "taker_buy_quote": 790743.98518 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.5568, "high": 0.5677, "low": 0.5568, "close": 0.5648, "volume": 3689814.4, "close_time": 1762937999999, "quote_volume": 2078049.62358, "trades": 10986, "taker_buy_base": 2134406.5, "taker_buy_quote": 1201772.09218 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.5649, "high": 0.5708, "low": 0.5644, "close": 0.5672, "volume": 3186705.0, "close_time": 1762941599999, "quote_volume": 1810432.48587, "trades": 9885, "taker_buy_base": 1764956.4, "taker_buy_quote": 1002492.02738 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.5671, "high": 0.5729, "low": 0.5669, "close": 0.5721, "volume": 1627128.6, "close_time": 1762945199999, "quote_volume": 928196.00591, "trades": 6030, "taker_buy_base": 986677.5, "taker_buy_quote": 562593.00647 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.572, "high": 0.5746, "low": 0.5714, "close": 0.5738, "volume": 3871490.2, "close_time": 1762948799999, "quote_volume": 2218450.86869, "trades": 9588, "taker_buy_base": 2061739.3, "taker_buy_quote": 1181533.78761 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.5737, "high": 0.5779, "low": 0.5716, "close": 0.5757, "volume": 3494144.9, "close_time": 1762952399999, "quote_volume": 2010349.25913, "trades": 10392, "taker_buy_base": 2232318.6, "taker_buy_quote": 1284376.57964 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.5756, "high": 0.5809, "low": 0.5732, "close": 0.5797, "volume": 3077057.9, "close_time": 1762955999999, "quote_volume": 1774550.04833, "trades": 10710, "taker_buy_base": 1379446.4, "taker_buy_quote": 796495.21737 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.5798, "high": 0.5804, "low": 0.5633, "close": 0.5701, "volume": 6838968.9, "close_time": 1762959599999, "quote_volume": 3908827.43041, "trades": 22059, "taker_buy_base": 3138346.8, "taker_buy_quote": 1792962.05013 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.57, "high": 0.5739, "low": 0.5562, "close": 0.558, "volume": 10124026.7, "close_time": 1762963199999, "quote_volume": 5712878.467, "trades": 31169, "taker_buy_base": 5163014.2, "taker_buy_quote": 2911883.77634 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.558, "high": 0.5598, "low": 0.5456, "close": 0.5484, "volume": 14393467.7, "close_time": 1762966799999, "quote_volume": 7937226.17097, "trades": 30827, "taker_buy_base": 6661239.4, "taker_buy_quote": 3673166.80968 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.5484, "high": 0.5536, "low": 0.5423, "close": 0.5491, "volume": 7283804.0, "close_time": 1762970399999, "quote_volume": 3983103.62541, "trades": 25285, "taker_buy_base": 3583067.3, "taker_buy_quote": 1959240.48996 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.5492, "high": 0.5527, "low": 0.5468, "close": 0.5469, "volume": 5168648.9, "close_time": 1762973999999, "quote_volume": 2843196.85372, "trades": 16293, "taker_buy_base": 2062028.1, "taker_buy_quote": 1134370.39553 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.5468, "high": 0.5469, "low": 0.5394, "close": 0.5436, "volume": 5938078.9, "close_time": 1762977599999, "quote_volume": 3220916.30408, "trades": 18298, "taker_buy_base": 2538921.7, "taker_buy_quote": 1378394.50292 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.5436, "high": 0.5498, "low": 0.5421, "close": 0.5476, "volume": 3363233.4, "close_time": 1762981199999, "quote_volume": 1837317.33831, "trades": 11303, "taker_buy_base": 1786997.4, "taker_buy_quote": 976795.62673 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.5477, "high": 0.551, "low": 0.5476, "close": 0.5498, "volume": 1702060.7, "close_time": 1762984799999, "quote_volume": 934662.83696, "trades": 5593, "taker_buy_base": 1000291.7, "taker_buy_quote": 549462.65775 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.5498, "high": 0.5509, "low": 0.5458, "close": 0.5499, "volume": 1571556.8, "close_time": 1762988399999, "quote_volume": 861471.42879, "trades": 4590, "taker_buy_base": 774516.3, "taker_buy_quote": 424610.0269 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.5499, "high": 0.5499, "low": 0.5443, "close": 0.5458, "volume": 2977550.4, "close_time": 1762991999999, "quote_volume": 1627075.73246, "trades": 5596, "taker_buy_base": 1924470.2, "taker_buy_quote": 1051383.81328 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.5457, "high": 0.551, "low": 0.5451, "close": 0.5481, "volume": 2837308.4, "close_time": 1762995599999, "quote_volume": 1554365.63169, "trades": 6692, "taker_buy_base": 1533837.5, "taker_buy_quote": 840027.0821 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.5481, "high": 0.5547, "low": 0.5479, "close": 0.5497, "volume": 3441747.7, "close_time": 1762999199999, "quote_volume": 1898057.05051, "trades": 9198, "taker_buy_base": 2102620.1, "taker_buy_quote": 1159893.27522 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.5498, "high": 0.5534, "low": 0.5492, "close": 0.552, "volume": 1850918.5, "close_time": 1763002799999, "quote_volume": 1021508.25445, "trades": 4854, "taker_buy_base": 1012431.1, "taker_buy_quote": 558999.66726 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.552, "high": 0.564, "low": 0.5436, "close": 0.5588, "volume": 4954982.4, "close_time": 1763006399999, "quote_volume": 2750082.55743, "trades": 16580, "taker_buy_base": 2673189.9, "taker_buy_quote": 1486260.57939 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.5588, "high": 0.5623, "low": 0.5553, "close": 0.5602, "volume": 4668695.1, "close_time": 1763009999999, "quote_volume": 2609313.32332, "trades": 13912, "taker_buy_base": 2714644.3, "taker_buy_quote": 1516875.87338 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.5601, "high": 0.5682, "low": 0.5579, "close": 0.5669, "volume": 3470888.8, "close_time": 1763013599999, "quote_volume": 1953875.15056, "trades": 12027, "taker_buy_base": 1846449.2, "taker_buy_quote": 1039399.01186 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.567, "high": 0.571, "low": 0.5655, "close": 0.5675, "volume": 4059855.6, "close_time": 1763017199999, "quote_volume": 2309021.13102, "trades": 11169, "taker_buy_base": 2003272.8, "taker_buy_quote": 1139406.27216 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.5676, "high": 0.5703, "low": 0.563, "close": 0.5647, "volume": 6095022.8, "close_time": 1763020799999, "quote_volume": 3457370.92071, "trades": 11794, "taker_buy_base": 1515378.5, "taker_buy_quote": 859370.96284 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.5647, "high": 0.5696, "low": 0.5641, "close": 0.5679, "volume": 2156557.4, "close_time": 1763024399999, "quote_volume": 1223005.35193, "trades": 6290, "taker_buy_base": 814634.3, "taker_buy_quote": 461988.3241 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.5679, "high": 0.5686, "low": 0.5622, "close": 0.5647, "volume": 4573431.7, "close_time": 1763027999999, "quote_volume": 2585069.68378, "trades": 12495, "taker_buy_base": 1729212.9, "taker_buy_quote": 977336.41404 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.5647, "high": 0.5716, "low": 0.5644, "close": 0.5664, "volume": 2482198.5, "close_time": 1763031599999, "quote_volume": 1409252.95285, "trades": 9159, "taker_buy_base": 1101136.3, "taker_buy_quote": 625267.13332 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.5665, "high": 0.5692, "low": 0.5639, "close": 0.5648, "volume": 2133481.2, "close_time": 1763035199999, "quote_volume": 1206947.49829, "trades": 5914, "taker_buy_base": 820261.8, "taker_buy_quote": 464256.14451 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.5648, "high": 0.567, "low": 0.562, "close": 0.5662, "volume": 2442388.9, "close_time": 1763038799999, "quote_volume": 1378345.63364, "trades": 8371, "taker_buy_base": 1270320.9, "taker_buy_quote": 717014.81632 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.5663, "high": 0.5671, "low": 0.558, "close": 0.5599, "volume": 5960133.9, "close_time": 1763042399999, "quote_volume": 3347540.0563, "trades": 15340, "taker_buy_base": 3008549.5, "taker_buy_quote": 1689708.90233 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.5599, "high": 0.5688, "low": 0.5532, "close": 0.564, "volume": 11433332.8, "close_time": 1763045999999, "quote_volume": 6396316.36996, "trades": 27825, "taker_buy_base": 6127509.6, "taker_buy_quote": 3431491.7673 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.5639, "high": 0.5659, "low": 0.5517, "close": 0.5541, "volume": 8710676.4, "close_time": 1763049599999, "quote_volume": 4858421.82509, "trades": 19819, "taker_buy_base": 3991270.3, "taker_buy_quote": 2227387.36971 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.554, "high": 0.5547, "low": 0.5414, "close": 0.5419, "volume": 7360193.3, "close_time": 1763053199999, "quote_volume": 4037045.5676, "trades": 16731, "taker_buy_base": 3530093.8, "taker_buy_quote": 1938143.864 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.5419, "high": 0.5425, "low": 0.5284, "close": 0.5292, "volume": 12056339.2, "close_time": 1763056799999, "quote_volume": 6460338.78819, "trades": 25325, "taker_buy_base": 6184982.4, "taker_buy_quote": 3312866.4354 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.5292, "high": 0.5311, "low": 0.5203, "close": 0.5228, "volume": 13561153.7, "close_time": 1763060399999, "quote_volume": 7124531.65709, "trades": 28652, "taker_buy_base": 7457117.2, "taker_buy_quote": 3918355.83114 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.5229, "high": 0.5282, "low": 0.519, "close": 0.5216, "volume": 14323784.9, "close_time": 1763063999999, "quote_volume": 7498115.43086, "trades": 24423, "taker_buy_base": 7875227.7, "taker_buy_quote": 4124935.14861 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.5216, "high": 0.523, "low": 0.5144, "close": 0.5188, "volume": 12300669.8, "close_time": 1763067599999, "quote_volume": 6382290.69233, "trades": 21102, "taker_buy_base": 5824313.1, "taker_buy_quote": 3023109.64317 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.5189, "high": 0.5217, "low": 0.5161, "close": 0.5196, "volume": 5124495.8, "close_time": 1763071199999, "quote_volume": 2659309.00063, "trades": 10310, "taker_buy_base": 2207681.4, "taker_buy_quote": 1145977.60163 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.5195, "high": 0.5303, "low": 0.5182, "close": 0.529, "volume": 7519415.7, "close_time": 1763074799999, "quote_volume": 3951608.05497, "trades": 13591, "taker_buy_base": 4036229.8, "taker_buy_quote": 2120775.548 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.529, "high": 0.5348, "low": 0.5271, "close": 0.5298, "volume": 6146625.6, "close_time": 1763078399999, "quote_volume": 3265118.60385, "trades": 14004, "taker_buy_base": 2530226.2, "taker_buy_quote": 1344529.55122 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.5298, "high": 0.5336, "low": 0.5243, "close": 0.5257, "volume": 6600366.5, "close_time": 1763081999999, "quote_volume": 3485131.89424, "trades": 19026, "taker_buy_base": 2980325.7, "taker_buy_quote": 1573773.41237 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.5258, "high": 0.5287, "low": 0.5239, "close": 0.5256, "volume": 5057824.2, "close_time": 1763085599999, "quote_volume": 2663045.86104, "trades": 14368, "taker_buy_base": 2412110.9, "taker_buy_quote": 1270855.11694 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.5256, "high": 0.5314, "low": 0.5254, "close": 0.529, "volume": 3717559.3, "close_time": 1763089199999, "quote_volume": 1966075.60408, "trades": 10688, "taker_buy_base": 2148811.2, "taker_buy_quote": 1135676.57706 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.529, "high": 0.5293, "low": 0.5236, "close": 0.5258, "volume": 2770838.2, "close_time": 1763092799999, "quote_volume": 1457609.87134, "trades": 8150, "taker_buy_base": 1252060.9, "taker_buy_quote": 658544.12572 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.5258, "high": 0.5258, "low": 0.5066, "close": 0.5169, "volume": 19540508.3, "close_time": 1763096399999, "quote_volume": 10040179.66929, "trades": 41163, "taker_buy_base": 9033845.7, "taker_buy_quote": 4641816.01976 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.5168, "high": 0.5237, "low": 0.515, "close": 0.5218, "volume": 10702123.9, "close_time": 1763099999999, "quote_volume": 5556350.64116, "trades": 24425, "taker_buy_base": 4572373.6, "taker_buy_quote": 2374988.42737 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.5218, "high": 0.5269, "low": 0.5125, "close": 0.5264, "volume": 11046935.3, "close_time": 1763103599999, "quote_volume": 5727926.53436, "trades": 24079, "taker_buy_base": 4864133.6, "taker_buy_quote": 2524582.77052 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.5264, "high": 0.528, "low": 0.5209, "close": 0.5241, "volume": 6983031.2, "close_time": 1763107199999, "quote_volume": 3657033.89143, "trades": 19675, "taker_buy_base": 3483854.3, "taker_buy_quote": 1824804.77271 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.5242, "high": 0.5242, "low": 0.5181, "close": 0.52, "volume": 3930245.9, "close_time": 1763110799999, "quote_volume": 2045744.23591, "trades": 11715, "taker_buy_base": 1846490.9, "taker_buy_quote": 961386.0538 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.52, "high": 0.5226, "low": 0.5144, "close": 0.5147, "volume": 4768292.0, "close_time": 1763114399999, "quote_volume": 2466598.92463, "trades": 13175, "taker_buy_base": 1630652.2, "taker_buy_quote": 843548.73225 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.5148, "high": 0.521, "low": 0.5144, "close": 0.5186, "volume": 4533344.9, "close_time": 1763117999999, "quote_volume": 2345855.58062, "trades": 12121, "taker_buy_base": 1581526.5, "taker_buy_quote": 818701.09967 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.5185, "high": 0.5187, "low": 0.5102, "close": 0.5132, "volume": 6898403.7, "close_time": 1763121599999, "quote_volume": 3542660.2655, "trades": 20033, "taker_buy_base": 2813328.9, "taker_buy_quote": 1444444.00727 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.5132, "high": 0.5132, "low": 0.4998, "close": 0.5107, "volume": 19802649.7, "close_time": 1763125199999, "quote_volume": 10004565.93693, "trades": 49004, "taker_buy_base": 8955407.0, "taker_buy_quote": 4530669.32328 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.5108, "high": 0.5138, "low": 0.5021, "close": 0.5074, "volume": 9249435.6, "close_time": 1763128799999, "quote_volume": 4687830.34792, "trades": 33257, "taker_buy_base": 4871360.9, "taker_buy_quote": 2469336.99746 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.5073, "high": 0.5179, "low": 0.5028, "close": 0.515, "volume": 17791005.4, "close_time": 1763132399999, "quote_volume": 9102026.44797, "trades": 43752, "taker_buy_base": 9486637.9, "taker_buy_quote": 4853712.62141 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.5151, "high": 0.5193, "low": 0.5087, "close": 0.5143, "volume": 8489193.6, "close_time": 1763135999999, "quote_volume": 4355830.17475, "trades": 26352, "taker_buy_base": 4028130.1, "taker_buy_quote": 2068832.30328 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.5144, "high": 0.5208, "low": 0.5118, "close": 0.5187, "volume": 6892482.1, "close_time": 1763139599999, "quote_volume": 3555334.40368, "trades": 15645, "taker_buy_base": 4121123.4, "taker_buy_quote": 2127197.71255 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.5186, "high": 0.5203, "low": 0.5074, "close": 0.5101, "volume": 4772195.5, "close_time": 1763143199999, "quote_volume": 2450832.21815, "trades": 11705, "taker_buy_base": 2222998.2, "taker_buy_quote": 1142838.40404 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.51, "high": 0.5161, "low": 0.508, "close": 0.5089, "volume": 4556637.8, "close_time": 1763146799999, "quote_volume": 2327048.32726, "trades": 13131, "taker_buy_base": 2470416.2, "taker_buy_quote": 1261913.89318 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.5088, "high": 0.5176, "low": 0.5072, "close": 0.5159, "volume": 4112383.1, "close_time": 1763150399999, "quote_volume": 2106752.83256, "trades": 12087, "taker_buy_base": 2008894.0, "taker_buy_quote": 1030305.9231 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.516, "high": 0.5161, "low": 0.4991, "close": 0.5018, "volume": 8968509.2, "close_time": 1763153999999, "quote_volume": 4530058.48582, "trades": 19862, "taker_buy_base": 4032659.1, "taker_buy_quote": 2037932.03607 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.5019, "high": 0.5091, "low": 0.4997, "close": 0.507, "volume": 5467468.3, "close_time": 1763157599999, "quote_volume": 2765467.14355, "trades": 12062, "taker_buy_base": 3430690.6, "taker_buy_quote": 1734502.01788 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.5069, "high": 0.5093, "low": 0.5013, "close": 0.5035, "volume": 4577784.3, "close_time": 1763161199999, "quote_volume": 2311895.92419, "trades": 11408, "taker_buy_base": 2264453.0, "taker_buy_quote": 1143941.76034 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.5034, "high": 0.5034, "low": 0.4901, "close": 0.4984, "volume": 9574448.2, "close_time": 1763164799999, "quote_volume": 4755448.38244, "trades": 30267, "taker_buy_base": 4397081.7, "taker_buy_quote": 2182360.1906 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.4984, "high": 0.5049, "low": 0.4979, "close": 0.5046, "volume": 4208953.1, "close_time": 1763168399999, "quote_volume": 2114373.35878, "trades": 16077, "taker_buy_base": 2499808.3, "taker_buy_quote": 1255977.09391 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.5046, "high": 0.5106, "low": 0.5025, "close": 0.5098, "volume": 4221140.8, "close_time": 1763171999999, "quote_volume": 2138211.82435, "trades": 13237, "taker_buy_base": 2222590.9, "taker_buy_quote": 1126007.03926 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.5097, "high": 0.5141, "low": 0.508, "close": 0.5141, "volume": 3537018.9, "close_time": 1763175599999, "quote_volume": 1807006.78759, "trades": 9190, "taker_buy_base": 1524899.0, "taker_buy_quote": 779182.15608 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.5141, "high": 0.5147, "low": 0.5107, "close": 0.5115, "volume": 6263908.1, "close_time": 1763179199999, "quote_volume": 3210018.91787, "trades": 9490, "taker_buy_base": 1947577.1, "taker_buy_quote": 998083.4195 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.5116, "high": 0.5125, "low": 0.5062, "close": 0.507, "volume": 6282442.6, "close_time": 1763182799999, "quote_volume": 3196707.92243, "trades": 9496, "taker_buy_base": 2922635.0, "taker_buy_quote": 1486402.99759 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.5071, "high": 0.5098, "low": 0.5068, "close": 0.5089, "volume": 4903356.0, "close_time": 1763186399999, "quote_volume": 2490505.27453, "trades": 6962, "taker_buy_base": 2433289.0, "taker_buy_quote": 1236011.99033 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.509, "high": 0.5154, "low": 0.5089, "close": 0.5144, "volume": 15305391.9, "close_time": 1763189999999, "quote_volume": 7825227.65953, "trades": 14896, "taker_buy_base": 10334651.7, "taker_buy_quote": 5280904.72593 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.5144, "high": 0.5144, "low": 0.5089, "close": 0.5101, "volume": 4402194.0, "close_time": 1763193599999, "quote_volume": 2253077.07587, "trades": 10120, "taker_buy_base": 2193128.3, "taker_buy_quote": 1122384.63514 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.5101, "high": 0.5106, "low": 0.5002, "close": 0.5017, "volume": 16175928.3, "close_time": 1763197199999, "quote_volume": 8201712.4225, "trades": 19710, "taker_buy_base": 5100113.3, "taker_buy_quote": 2585738.94083 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.5016, "high": 0.5057, "low": 0.5, "close": 0.5017, "volume": 4978862.9, "close_time": 1763200799999, "quote_volume": 2500387.82032, "trades": 10492, "taker_buy_base": 2038765.5, "taker_buy_quote": 1024887.1582 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.5017, "high": 0.5054, "low": 0.5008, "close": 0.5047, "volume": 2526360.1, "close_time": 1763204399999, "quote_volume": 1270104.17413, "trades": 8262, "taker_buy_base": 1405148.8, "taker_buy_quote": 706058.23687 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.5047, "high": 0.5061, "low": 0.5007, "close": 0.5019, "volume": 2797455.5, "close_time": 1763207999999, "quote_volume": 1407559.21164, "trades": 7911, "taker_buy_base": 1219198.9, "taker_buy_quote": 613649.52874 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.5018, "high": 0.5063, "low": 0.5007, "close": 0.5061, "volume": 3483560.1, "close_time": 1763211599999, "quote_volume": 1755551.00163, "trades": 8974, "taker_buy_base": 1840828.9, "taker_buy_quote": 928006.75421 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.506, "high": 0.5102, "low": 0.5054, "close": 0.5089, "volume": 4088737.2, "close_time": 1763215199999, "quote_volume": 2077914.54215, "trades": 10796, "taker_buy_base": 2751784.3, "taker_buy_quote": 1398619.60572 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.509, "high": 0.5101, "low": 0.5062, "close": 0.5086, "volume": 3788021.5, "close_time": 1763218799999, "quote_volume": 1924549.95832, "trades": 8563, "taker_buy_base": 2113635.8, "taker_buy_quote": 1073946.55329 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.5086, "high": 0.5094, "low": 0.5062, "close": 0.5069, "volume": 1780988.5, "close_time": 1763222399999, "quote_volume": 904421.49029, "trades": 5738, "taker_buy_base": 887243.2, "taker_buy_quote": 450694.28012 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.5069, "high": 0.5074, "low": 0.5027, "close": 0.5071, "volume": 2890468.6, "close_time": 1763225999999, "quote_volume": 1459091.03982, "trades": 8161, "taker_buy_base": 1409924.6, "taker_buy_quote": 711630.78086 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.5072, "high": 0.5115, "low": 0.5061, "close": 0.51, "volume": 4310758.5, "close_time": 1763229599999, "quote_volume": 2191680.94683, "trades": 10254, "taker_buy_base": 2298999.1, "taker_buy_quote": 1168677.54482 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.51, "high": 0.5107, "low": 0.5079, "close": 0.5093, "volume": 2521407.1, "close_time": 1763233199999, "quote_volume": 1283938.53384, "trades": 6130, "taker_buy_base": 1448873.9, "taker_buy_quote": 737724.21398 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.5092, "high": 0.5099, "low": 0.5066, "close": 0.5078, "volume": 1592886.6, "close_time": 1763236799999, "quote_volume": 809434.60715, "trades": 4199, "taker_buy_base": 513687.2, "taker_buy_quote": 261129.64588 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.5078, "high": 0.508, "low": 0.502, "close": 0.5028, "volume": 2603180.8, "close_time": 1763240399999, "quote_volume": 1313036.47163, "trades": 6730, "taker_buy_base": 1088151.9, "taker_buy_quote": 548918.864 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.5029, "high": 0.5066, "low": 0.4989, "close": 0.5002, "volume": 3265827.3, "close_time": 1763243999999, "quote_volume": 1639851.28774, "trades": 8174, "taker_buy_base": 1478513.5, "taker_buy_quote": 743182.55356 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.5002, "high": 0.5046, "low": 0.4996, "close": 0.5043, "volume": 2014471.3, "close_time": 1763247599999, "quote_volume": 1012790.19829, "trades": 6040, "taker_buy_base": 1105068.2, "taker_buy_quote": 555603.08672 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.5043, "high": 0.5053, "low": 0.5032, "close": 0.5036, "volume": 1158808.9, "close_time": 1763251199999, "quote_volume": 584231.40962, "trades": 3769, "taker_buy_base": 552265.5, "taker_buy_quote": 278507.66726 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5035, "high": 0.5044, "low": 0.4976, "close": 0.5007, "volume": 3658724.6, "close_time": 1763254799999, "quote_volume": 1830289.52195, "trades": 8091, "taker_buy_base": 1515104.7, "taker_buy_quote": 757377.03554 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.5006, "high": 0.5016, "low": 0.4925, "close": 0.4993, "volume": 7101710.8, "close_time": 1763258399999, "quote_volume": 3530757.82125, "trades": 18255, "taker_buy_base": 3725246.9, "taker_buy_quote": 1852757.06812 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.4992, "high": 0.5052, "low": 0.4976, "close": 0.5051, "volume": 4023951.7, "close_time": 1763261999999, "quote_volume": 2019588.66498, "trades": 11189, "taker_buy_base": 2130758.1, "taker_buy_quote": 1069249.21457 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.5052, "high": 0.5063, "low": 0.5026, "close": 0.5043, "volume": 2145958.5, "close_time": 1763265599999, "quote_volume": 1082384.60177, "trades": 6200, "taker_buy_base": 1050681.1, "taker_buy_quote": 529854.25444 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.5044, "high": 0.505, "low": 0.4998, "close": 0.5022, "volume": 2597700.4, "close_time": 1763269199999, "quote_volume": 1303254.53382, "trades": 5366, "taker_buy_base": 1353619.2, "taker_buy_quote": 679262.36795 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.5022, "high": 0.5062, "low": 0.5018, "close": 0.5022, "volume": 3680719.8, "close_time": 1763272799999, "quote_volume": 1854266.87837, "trades": 7373, "taker_buy_base": 1407278.4, "taker_buy_quote": 709348.80416 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.5021, "high": 0.504, "low": 0.5012, "close": 0.5014, "volume": 1597085.1, "close_time": 1763276399999, "quote_volume": 803314.02356, "trades": 4259, "taker_buy_base": 869974.8, "taker_buy_quote": 437593.57328 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.5014, "high": 0.5055, "low": 0.5011, "close": 0.5053, "volume": 1494033.1, "close_time": 1763279999999, "quote_volume": 751669.67308, "trades": 4750, "taker_buy_base": 910472.0, "taker_buy_quote": 458095.1501 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.5052, "high": 0.5062, "low": 0.5024, "close": 0.5044, "volume": 1417127.7, "close_time": 1763283599999, "quote_volume": 714153.8274, "trades": 4950, "taker_buy_base": 603200.1, "taker_buy_quote": 303881.67255 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.5044, "high": 0.5093, "low": 0.5025, "close": 0.5092, "volume": 4201136.7, "close_time": 1763287199999, "quote_volume": 2128082.35818, "trades": 8085, "taker_buy_base": 2744717.5, "taker_buy_quote": 1390310.55036 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.5091, "high": 0.5093, "low": 0.5066, "close": 0.5066, "volume": 2091005.5, "close_time": 1763290799999, "quote_volume": 1062301.39774, "trades": 6054, "taker_buy_base": 957662.0, "taker_buy_quote": 486566.53817 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.5067, "high": 0.5071, "low": 0.4957, "close": 0.4974, "volume": 8920129.9, "close_time": 1763294399999, "quote_volume": 4461242.23891, "trades": 17635, "taker_buy_base": 5014545.6, "taker_buy_quote": 2504378.88372 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.4973, "high": 0.5, "low": 0.4942, "close": 0.4981, "volume": 8727669.5, "close_time": 1763297999999, "quote_volume": 4342574.17967, "trades": 14402, "taker_buy_base": 4079881.5, "taker_buy_quote": 2030222.05955 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.498, "high": 0.4985, "low": 0.4893, "close": 0.4914, "volume": 10293766.3, "close_time": 1763301599999, "quote_volume": 5079155.9797, "trades": 15852, "taker_buy_base": 4752096.6, "taker_buy_quote": 2344296.96902 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.4914, "high": 0.4963, "low": 0.4906, "close": 0.4949, "volume": 4804611.1, "close_time": 1763305199999, "quote_volume": 2369316.1744, "trades": 10869, "taker_buy_base": 2630599.8, "taker_buy_quote": 1297703.08352 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.495, "high": 0.4955, "low": 0.4823, "close": 0.4839, "volume": 13683334.1, "close_time": 1763308799999, "quote_volume": 6665532.02756, "trades": 22819, "taker_buy_base": 4966007.5, "taker_buy_quote": 2420442.98496 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.4839, "high": 0.4878, "low": 0.4774, "close": 0.4791, "volume": 17985778.6, "close_time": 1763312399999, "quote_volume": 8664809.56898, "trades": 40406, "taker_buy_base": 8472762.9, "taker_buy_quote": 4083086.68043 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.479, "high": 0.4824, "low": 0.4754, "close": 0.4811, "volume": 13195704.6, "close_time": 1763315999999, "quote_volume": 6317057.99054, "trades": 27070, "taker_buy_base": 5549832.3, "taker_buy_quote": 2657868.24955 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.481, "high": 0.4905, "low": 0.4787, "close": 0.4807, "volume": 13994898.3, "close_time": 1763319599999, "quote_volume": 6782199.64195, "trades": 31171, "taker_buy_base": 5340765.3, "taker_buy_quote": 2588972.66635 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.4808, "high": 0.4889, "low": 0.4806, "close": 0.4813, "volume": 5302031.7, "close_time": 1763323199999, "quote_volume": 2568218.57981, "trades": 14492, "taker_buy_base": 2386334.6, "taker_buy_quote": 1156016.95539 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.4813, "high": 0.4869, "low": 0.4808, "close": 0.482, "volume": 3320851.9, "close_time": 1763326799999, "quote_volume": 1605651.72086, "trades": 8078, "taker_buy_base": 1557324.1, "taker_buy_quote": 753233.35188 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.4819, "high": 0.4826, "low": 0.4771, "close": 0.48, "volume": 7060993.5, "close_time": 1763330399999, "quote_volume": 3383349.54833, "trades": 15071, "taker_buy_base": 3314827.7, "taker_buy_quote": 1588110.75259 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.4799, "high": 0.4866, "low": 0.4744, "close": 0.4834, "volume": 14209096.4, "close_time": 1763333999999, "quote_volume": 6829941.77109, "trades": 25207, "taker_buy_base": 8522473.0, "taker_buy_quote": 4103382.47726 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.4835, "high": 0.488, "low": 0.4735, "close": 0.4845, "volume": 18522120.8, "close_time": 1763337599999, "quote_volume": 8869054.05272, "trades": 37958, "taker_buy_base": 6567870.8, "taker_buy_quote": 3152070.11373 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.4845, "high": 0.4924, "low": 0.4791, "close": 0.492, "volume": 15213803.8, "close_time": 1763341199999, "quote_volume": 7426918.7925, "trades": 27523, "taker_buy_base": 10182230.4, "taker_buy_quote": 4975743.14083 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.4921, "high": 0.4929, "low": 0.4871, "close": 0.4874, "volume": 6829053.6, "close_time": 1763344799999, "quote_volume": 3345112.6604, "trades": 15635, "taker_buy_base": 3638983.2, "taker_buy_quote": 1783453.40953 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.4875, "high": 0.4913, "low": 0.486, "close": 0.4904, "volume": 8356323.3, "close_time": 1763348399999, "quote_volume": 4092693.14378, "trades": 13557, "taker_buy_base": 5023523.0, "taker_buy_quote": 2459957.56892 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.4904, "high": 0.4959, "low": 0.4903, "close": 0.4935, "volume": 5328411.2, "close_time": 1763351999999, "quote_volume": 2628220.45876, "trades": 10860, "taker_buy_base": 2703912.9, "taker_buy_quote": 1333978.08956 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.4936, "high": 0.4957, "low": 0.492, "close": 0.4924, "volume": 5239954.4, "close_time": 1763355599999, "quote_volume": 2587424.65109, "trades": 9264, "taker_buy_base": 2544385.7, "taker_buy_quote": 1256476.91451 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.4924, "high": 0.493, "low": 0.4903, "close": 0.4916, "volume": 4549551.1, "close_time": 1763359199999, "quote_volume": 2237539.57789, "trades": 7137, "taker_buy_base": 2095266.6, "taker_buy_quote": 1030223.49043 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.4916, "high": 0.4951, "low": 0.4902, "close": 0.4947, "volume": 3030720.5, "close_time": 1763362799999, "quote_volume": 1491874.97985, "trades": 6469, "taker_buy_base": 1433061.5, "taker_buy_quote": 705508.33007 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.4947, "high": 0.498, "low": 0.4939, "close": 0.496, "volume": 5381354.4, "close_time": 1763366399999, "quote_volume": 2669470.29914, "trades": 9669, "taker_buy_base": 3136227.8, "taker_buy_quote": 1555701.28036 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.4961, "high": 0.4974, "low": 0.493, "close": 0.4933, "volume": 3949634.6, "close_time": 1763369999999, "quote_volume": 1955081.05473, "trades": 7971, "taker_buy_base": 1653431.7, "taker_buy_quote": 818484.67014 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.4933, "high": 0.4955, "low": 0.4912, "close": 0.4938, "volume": 5350014.2, "close_time": 1763373599999, "quote_volume": 2637896.14274, "trades": 9114, "taker_buy_base": 2478198.9, "taker_buy_quote": 1222724.92647 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.4938, "high": 0.4966, "low": 0.4935, "close": 0.4948, "volume": 2870756.2, "close_time": 1763377199999, "quote_volume": 1421771.95453, "trades": 7277, "taker_buy_base": 1706824.3, "taker_buy_quote": 845405.89512 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.4948, "high": 0.4989, "low": 0.494, "close": 0.4953, "volume": 4890939.8, "close_time": 1763380799999, "quote_volume": 2426603.19631, "trades": 7946, "taker_buy_base": 2555664.8, "taker_buy_quote": 1268534.37532 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.4954, "high": 0.4955, "low": 0.4925, "close": 0.4931, "volume": 3803157.4, "close_time": 1763384399999, "quote_volume": 1878284.36689, "trades": 7511, "taker_buy_base": 1665313.7, "taker_buy_quote": 822057.89884 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.4932, "high": 0.4939, "low": 0.4728, "close": 0.4777, "volume": 18279281.5, "close_time": 1763387999999, "quote_volume": 8806462.06183, "trades": 35142, "taker_buy_base": 7388348.2, "taker_buy_quote": 3552689.77658 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.4777, "high": 0.4997, "low": 0.4737, "close": 0.4872, "volume": 28958263.1, "close_time": 1763391599999, "quote_volume": 14124950.18709, "trades": 66123, "taker_buy_base": 14501154.5, "taker_buy_quote": 7067070.1454 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.4873, "high": 0.4902, "low": 0.4745, "close": 0.4757, "volume": 12424977.6, "close_time": 1763395199999, "quote_volume": 5984142.12981, "trades": 44175, "taker_buy_base": 5815665.2, "taker_buy_quote": 2803393.9314 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.4756, "high": 0.4842, "low": 0.4691, "close": 0.4835, "volume": 14766686.9, "close_time": 1763398799999, "quote_volume": 7031051.36443, "trades": 36187, "taker_buy_base": 7896608.7, "taker_buy_quote": 3765145.54415 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.4835, "high": 0.4841, "low": 0.4689, "close": 0.4706, "volume": 10326638.2, "close_time": 1763402399999, "quote_volume": 4905197.53163, "trades": 22779, "taker_buy_base": 4522984.7, "taker_buy_quote": 2146411.34793 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.4707, "high": 0.4743, "low": 0.4648, "close": 0.4667, "volume": 13783875.1, "close_time": 1763405999999, "quote_volume": 6463038.14213, "trades": 29192, "taker_buy_base": 6790575.8, "taker_buy_quote": 3184592.48159 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.4666, "high": 0.4689, "low": 0.4597, "close": 0.4607, "volume": 16839977.0, "close_time": 1763409599999, "quote_volume": 7806598.2364, "trades": 32955, "taker_buy_base": 8112308.3, "taker_buy_quote": 3761043.74767 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.4607, "high": 0.4641, "low": 0.4577, "close": 0.4622, "volume": 14119591.8, "close_time": 1763413199999, "quote_volume": 6505058.179, "trades": 29833, "taker_buy_base": 6854457.8, "taker_buy_quote": 3159820.50969 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.4622, "high": 0.4647, "low": 0.4576, "close": 0.4618, "volume": 8064188.1, "close_time": 1763416799999, "quote_volume": 3716434.04867, "trades": 15225, "taker_buy_base": 4128688.6, "taker_buy_quote": 1903653.92619 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.4618, "high": 0.4661, "low": 0.4592, "close": 0.4641, "volume": 7209671.7, "close_time": 1763420399999, "quote_volume": 3341589.55805, "trades": 12298, "taker_buy_base": 3782612.8, "taker_buy_quote": 1752245.2184 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.4642, "high": 0.4667, "low": 0.4618, "close": 0.4663, "volume": 4484458.1, "close_time": 1763423999999, "quote_volume": 2079892.72083, "trades": 9580, "taker_buy_base": 2634026.7, "taker_buy_quote": 1221963.68389 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4664, "high": 0.467, "low": 0.4562, "close": 0.4658, "volume": 8012754.7, "close_time": 1763427599999, "quote_volume": 3704495.28353, "trades": 17308, "taker_buy_base": 3561583.0, "taker_buy_quote": 1648581.28554 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.4658, "high": 0.4684, "low": 0.4627, "close": 0.4641, "volume": 5323996.5, "close_time": 1763431199999, "quote_volume": 2480468.81783, "trades": 11975, "taker_buy_base": 2831331.1, "taker_buy_quote": 1318767.76385 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.4641, "high": 0.4697, "low": 0.4569, "close": 0.4622, "volume": 15612494.2, "close_time": 1763434799999, "quote_volume": 7247823.942, "trades": 27364, "taker_buy_base": 6482416.0, "taker_buy_quote": 3012203.84492 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.4622, "high": 0.4704, "low": 0.4563, "close": 0.4685, "volume": 16437179.6, "close_time": 1763438399999, "quote_volume": 7600365.72142, "trades": 31810, "taker_buy_base": 7040867.2, "taker_buy_quote": 3261334.42724 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.4685, "high": 0.469, "low": 0.4592, "close": 0.4671, "volume": 12704200.7, "close_time": 1763441999999, "quote_volume": 5894532.25751, "trades": 24087, "taker_buy_base": 6092690.5, "taker_buy_quote": 2826701.31604 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.4672, "high": 0.4718, "low": 0.4632, "close": 0.4663, "volume": 10144779.4, "close_time": 1763445599999, "quote_volume": 4745658.55349, "trades": 15611, "taker_buy_base": 4531683.7, "taker_buy_quote": 2120621.28072 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.4663, "high": 0.467, "low": 0.4597, "close": 0.4601, "volume": 6768543.8, "close_time": 1763449199999, "quote_volume": 3137885.88435, "trades": 15021, "taker_buy_base": 3348608.3, "taker_buy_quote": 1552436.768 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.4601, "high": 0.4661, "low": 0.4579, "close": 0.465, "volume": 8053904.0, "close_time": 1763452799999, "quote_volume": 3728174.34249, "trades": 14134, "taker_buy_base": 4210776.1, "taker_buy_quote": 1950376.94869 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.465, "high": 0.4712, "low": 0.464, "close": 0.4694, "volume": 9854412.9, "close_time": 1763456399999, "quote_volume": 4610857.61902, "trades": 15902, "taker_buy_base": 5331246.2, "taker_buy_quote": 2495203.24269 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.4693, "high": 0.4708, "low": 0.4641, "close": 0.4691, "volume": 10604474.7, "close_time": 1763459999999, "quote_volume": 4950117.01546, "trades": 17754, "taker_buy_base": 3730550.7, "taker_buy_quote": 1743075.56549 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.4691, "high": 0.4704, "low": 0.4661, "close": 0.4699, "volume": 5183337.8, "close_time": 1763463599999, "quote_volume": 2429473.69548, "trades": 12621, "taker_buy_base": 2670279.5, "taker_buy_quote": 1251935.45185 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.4698, "high": 0.4704, "low": 0.467, "close": 0.4689, "volume": 3576416.8, "close_time": 1763467199999, "quote_volume": 1676781.0659, "trades": 9449, "taker_buy_base": 1634017.5, "taker_buy_quote": 766298.97741 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.469, "high": 0.4707, "low": 0.4659, "close": 0.4691, "volume": 4411599.1, "close_time": 1763470799999, "quote_volume": 2066575.25712, "trades": 10177, "taker_buy_base": 1995434.7, "taker_buy_quote": 934630.62917 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.4691, "high": 0.4692, "low": 0.4605, "close": 0.4649, "volume": 5689037.9, "close_time": 1763474399999, "quote_volume": 2640708.80072, "trades": 11039, "taker_buy_base": 2583557.8, "taker_buy_quote": 1198879.35667 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.4648, "high": 0.47, "low": 0.4616, "close": 0.4625, "volume": 11643460.0, "close_time": 1763477999999, "quote_volume": 5426863.38186, "trades": 26090, "taker_buy_base": 6397257.1, "taker_buy_quote": 2981249.44437 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.4624, "high": 0.4776, "low": 0.4598, "close": 0.4741, "volume": 18228798.9, "close_time": 1763481599999, "quote_volume": 8588527.16067, "trades": 31928, "taker_buy_base": 10146297.9, "taker_buy_quote": 4786074.21912 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.474, "high": 0.4823, "low": 0.4723, "close": 0.4803, "volume": 13655898.8, "close_time": 1763485199999, "quote_volume": 6527960.13959, "trades": 18314, "taker_buy_base": 7381930.2, "taker_buy_quote": 3528558.77426 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.4803, "high": 0.4813, "low": 0.4743, "close": 0.4764, "volume": 7356976.0, "close_time": 1763488799999, "quote_volume": 3512630.31459, "trades": 10183, "taker_buy_base": 3389900.2, "taker_buy_quote": 1617447.20266 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.4764, "high": 0.4812, "low": 0.4763, "close": 0.4793, "volume": 4787854.2, "close_time": 1763492399999, "quote_volume": 2297368.58979, "trades": 6971, "taker_buy_base": 2586625.9, "taker_buy_quote": 1241208.49111 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.4793, "high": 0.4813, "low": 0.4771, "close": 0.4783, "volume": 4155122.7, "close_time": 1763495999999, "quote_volume": 1991880.03715, "trades": 6217, "taker_buy_base": 1951776.9, "taker_buy_quote": 935961.84905 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.4783, "high": 0.4812, "low": 0.4775, "close": 0.4778, "volume": 2508240.6, "close_time": 1763499599999, "quote_volume": 1201612.07653, "trades": 4697, "taker_buy_base": 1213338.8, "taker_buy_quote": 581447.78423 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.4779, "high": 0.4784, "low": 0.4715, "close": 0.4719, "volume": 3941180.5, "close_time": 1763503199999, "quote_volume": 1873135.63573, "trades": 5311, "taker_buy_base": 1750078.8, "taker_buy_quote": 831848.58658 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.472, "high": 0.4802, "low": 0.4719, "close": 0.4784, "volume": 3404167.3, "close_time": 1763506799999, "quote_volume": 1623924.97362, "trades": 4787, "taker_buy_base": 1882791.7, "taker_buy_quote": 898034.67056 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.4784, "high": 0.4786, "low": 0.4739, "close": 0.4752, "volume": 3558311.4, "close_time": 1763510399999, "quote_volume": 1694254.84607, "trades": 4248, "taker_buy_base": 1954033.3, "taker_buy_quote": 930597.72513 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4752, "high": 0.4753, "low": 0.4684, "close": 0.4731, "volume": 6798361.2, "close_time": 1763513999999, "quote_volume": 3209494.76867, "trades": 9567, "taker_buy_base": 3085341.9, "taker_buy_quote": 1456007.5288 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.4731, "high": 0.4757, "low": 0.4701, "close": 0.4735, "volume": 7724040.7, "close_time": 1763517599999, "quote_volume": 3651558.57092, "trades": 9835, "taker_buy_base": 3552567.4, "taker_buy_quote": 1679879.32781 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.4736, "high": 0.4775, "low": 0.4723, "close": 0.4748, "volume": 3822655.3, "close_time": 1763521199999, "quote_volume": 1817043.50602, "trades": 6651, "taker_buy_base": 2258936.8, "taker_buy_quote": 1073400.06727 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.4749, "high": 0.4752, "low": 0.4678, "close": 0.4687, "volume": 4381048.6, "close_time": 1763524799999, "quote_volume": 2063000.57294, "trades": 7007, "taker_buy_base": 2576448.2, "taker_buy_quote": 1212396.88157 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.4687, "high": 0.4701, "low": 0.4653, "close": 0.4656, "volume": 4761481.3, "close_time": 1763528399999, "quote_volume": 2225893.48591, "trades": 7533, "taker_buy_base": 2664452.6, "taker_buy_quote": 1245717.49586 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.4656, "high": 0.4661, "low": 0.4531, "close": 0.4571, "volume": 11700112.9, "close_time": 1763531999999, "quote_volume": 5364097.19888, "trades": 17175, "taker_buy_base": 5954463.9, "taker_buy_quote": 2729917.86509 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.4571, "high": 0.4626, "low": 0.4556, "close": 0.4623, "volume": 7219391.5, "close_time": 1763535599999, "quote_volume": 3320203.34731, "trades": 9468, "taker_buy_base": 5289147.3, "taker_buy_quote": 2432450.56242 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.4622, "high": 0.4691, "low": 0.4617, "close": 0.4683, "volume": 3910987.4, "close_time": 1763539199999, "quote_volume": 1822638.96158, "trades": 6783, "taker_buy_base": 2881652.0, "taker_buy_quote": 1343038.90584 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.4683, "high": 0.4705, "low": 0.4658, "close": 0.466, "volume": 6866731.1, "close_time": 1763542799999, "quote_volume": 3214189.60511, "trades": 8426, "taker_buy_base": 2893837.6, "taker_buy_quote": 1354292.50273 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.466, "high": 0.4676, "low": 0.4633, "close": 0.4672, "volume": 4407053.5, "close_time": 1763546399999, "quote_volume": 2050366.98398, "trades": 8711, "taker_buy_base": 2305790.3, "taker_buy_quote": 1072858.7038 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.4671, "high": 0.4708, "low": 0.466, "close": 0.4664, "volume": 3575152.7, "close_time": 1763549999999, "quote_volume": 1674016.94015, "trades": 7882, "taker_buy_base": 1965298.6, "taker_buy_quote": 920641.44643 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.4664, "high": 0.4681, "low": 0.4652, "close": 0.4657, "volume": 2076946.3, "close_time": 1763553599999, "quote_volume": 969562.46156, "trades": 4047, "taker_buy_base": 995481.5, "taker_buy_quote": 464897.31812 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4657, "high": 0.4704, "low": 0.4653, "close": 0.4699, "volume": 2150189.0, "close_time": 1763557199999, "quote_volume": 1006366.27164, "trades": 4888, "taker_buy_base": 1099622.3, "taker_buy_quote": 514817.68895 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.4699, "high": 0.47, "low": 0.4646, "close": 0.4652, "volume": 5068415.5, "close_time": 1763560799999, "quote_volume": 2366552.95937, "trades": 8449, "taker_buy_base": 2129964.5, "taker_buy_quote": 994677.15072 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.4651, "high": 0.4667, "low": 0.4604, "close": 0.4658, "volume": 8253077.9, "close_time": 1763564399999, "quote_volume": 3827135.68195, "trades": 19615, "taker_buy_base": 3967683.5, "taker_buy_quote": 1840289.64196 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.4659, "high": 0.4735, "low": 0.4561, "close": 0.4565, "volume": 16856685.7, "close_time": 1763567999999, "quote_volume": 7821197.60426, "trades": 33686, "taker_buy_base": 7985633.8, "taker_buy_quote": 3708828.40578 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.4565, "high": 0.4598, "low": 0.4489, "close": 0.4503, "volume": 17804274.3, "close_time": 1763571599999, "quote_volume": 8065727.19604, "trades": 28983, "taker_buy_base": 8025585.2, "taker_buy_quote": 3638579.23941 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.4502, "high": 0.4521, "low": 0.4402, "close": 0.4464, "volume": 16658385.8, "close_time": 1763575199999, "quote_volume": 7414174.4014, "trades": 32589, "taker_buy_base": 8111641.9, "taker_buy_quote": 3610302.12886 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.4464, "high": 0.449, "low": 0.4381, "close": 0.4418, "volume": 9944915.7, "close_time": 1763578799999, "quote_volume": 4394824.60348, "trades": 23557, "taker_buy_base": 4877457.6, "taker_buy_quote": 2155859.53367 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.4418, "high": 0.4433, "low": 0.4386, "close": 0.4415, "volume": 7783641.3, "close_time": 1763582399999, "quote_volume": 3428607.89975, "trades": 19651, "taker_buy_base": 3787793.4, "taker_buy_quote": 1669146.32705 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.4416, "high": 0.451, "low": 0.4403, "close": 0.4502, "volume": 8194228.8, "close_time": 1763585999999, "quote_volume": 3654017.55505, "trades": 17404, "taker_buy_base": 4127318.5, "taker_buy_quote": 1840612.17605 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.4503, "high": 0.4608, "low": 0.4487, "close": 0.4598, "volume": 16598115.0, "close_time": 1763589599999, "quote_volume": 7567932.93807, "trades": 31861, "taker_buy_base": 8134442.3, "taker_buy_quote": 3709596.24523 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.4598, "high": 0.4601, "low": 0.4545, "close": 0.4577, "volume": 6506115.7, "close_time": 1763593199999, "quote_volume": 2973719.14218, "trades": 11516, "taker_buy_base": 2315074.0, "taker_buy_quote": 1057985.60976 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.4577, "high": 0.4644, "low": 0.4574, "close": 0.464, "volume": 5949029.9, "close_time": 1763596799999, "quote_volume": 2749900.64202, "trades": 12533, "taker_buy_base": 3347489.3, "taker_buy_quote": 1546911.49498 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.464, "high": 0.4662, "low": 0.4612, "close": 0.4628, "volume": 5478480.3, "close_time": 1763600399999, "quote_volume": 2541838.26792, "trades": 10090, "taker_buy_base": 2289598.4, "taker_buy_quote": 1063212.85673 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.4628, "high": 0.4673, "low": 0.4622, "close": 0.4663, "volume": 3494668.4, "close_time": 1763603999999, "quote_volume": 1626451.35764, "trades": 7833, "taker_buy_base": 1601072.6, "taker_buy_quote": 745370.66674 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.4663, "high": 0.4699, "low": 0.4659, "close": 0.4682, "volume": 5951212.5, "close_time": 1763607599999, "quote_volume": 2782844.81484, "trades": 9619, "taker_buy_base": 3050607.1, "taker_buy_quote": 1426625.24174 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.4682, "high": 0.4687, "low": 0.4659, "close": 0.4668, "volume": 3454303.3, "close_time": 1763611199999, "quote_volume": 1614082.20772, "trades": 6166, "taker_buy_base": 1437777.0, "taker_buy_quote": 671680.17797 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.4667, "high": 0.4695, "low": 0.464, "close": 0.4695, "volume": 5927812.8, "close_time": 1763614799999, "quote_volume": 2761760.34328, "trades": 7454, "taker_buy_base": 2948466.0, "taker_buy_quote": 1374023.32054 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.4695, "high": 0.4704, "low": 0.466, "close": 0.4673, "volume": 3366997.0, "close_time": 1763618399999, "quote_volume": 1575654.62397, "trades": 5829, "taker_buy_base": 1730097.5, "taker_buy_quote": 809963.22634 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.4673, "high": 0.469, "low": 0.4635, "close": 0.4657, "volume": 3845590.4, "close_time": 1763621999999, "quote_volume": 1793067.67421, "trades": 6059, "taker_buy_base": 1913118.8, "taker_buy_quote": 893108.04667 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.4657, "high": 0.471, "low": 0.4652, "close": 0.4703, "volume": 4597777.2, "close_time": 1763625599999, "quote_volume": 2155017.27781, "trades": 7790, "taker_buy_base": 2656327.3, "taker_buy_quote": 1245144.478 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.4703, "high": 0.471, "low": 0.4678, "close": 0.4691, "volume": 3485619.7, "close_time": 1763629199999, "quote_volume": 1634616.28925, "trades": 6678, "taker_buy_base": 1328371.8, "taker_buy_quote": 623186.44886 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.4691, "high": 0.4693, "low": 0.4653, "close": 0.4668, "volume": 4198710.3, "close_time": 1763632799999, "quote_volume": 1962285.6782, "trades": 9068, "taker_buy_base": 1637579.4, "taker_buy_quote": 765195.26743 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.4668, "high": 0.4675, "low": 0.4641, "close": 0.466, "volume": 3034471.3, "close_time": 1763636399999, "quote_volume": 1412628.60654, "trades": 5537, "taker_buy_base": 1499006.9, "taker_buy_quote": 697911.88501 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.466, "high": 0.4669, "low": 0.4641, "close": 0.4662, "volume": 2129235.6, "close_time": 1763639999999, "quote_volume": 991326.23067, "trades": 4776, "taker_buy_base": 994879.0, "taker_buy_quote": 463220.22329 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.4663, "high": 0.4706, "low": 0.4641, "close": 0.4694, "volume": 3157140.5, "close_time": 1763643599999, "quote_volume": 1476652.33683, "trades": 7191, "taker_buy_base": 1736605.7, "taker_buy_quote": 812574.52193 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.4695, "high": 0.4722, "low": 0.4649, "close": 0.4653, "volume": 10075992.4, "close_time": 1763647199999, "quote_volume": 4716176.53065, "trades": 20168, "taker_buy_base": 5126423.3, "taker_buy_quote": 2399499.70113 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.4654, "high": 0.4689, "low": 0.4586, "close": 0.4651, "volume": 10267033.5, "close_time": 1763650799999, "quote_volume": 4762246.94706, "trades": 31445, "taker_buy_base": 4618393.2, "taker_buy_quote": 2143406.93776 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.4651, "high": 0.4652, "low": 0.4551, "close": 0.4557, "volume": 8808076.9, "close_time": 1763654399999, "quote_volume": 4049578.41086, "trades": 24069, "taker_buy_base": 3988177.0, "taker_buy_quote": 1833286.54075 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.4557, "high": 0.4565, "low": 0.4368, "close": 0.4392, "volume": 34919545.3, "close_time": 1763657999999, "quote_volume": 15511081.34919, "trades": 65889, "taker_buy_base": 17588901.5, "taker_buy_quote": 7812850.97371 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.4391, "high": 0.441, "low": 0.4304, "close": 0.434, "volume": 21129014.4, "close_time": 1763661599999, "quote_volume": 9165941.95945, "trades": 45207, "taker_buy_base": 10779326.0, "taker_buy_quote": 4675367.37576 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.4339, "high": 0.4373, "low": 0.4297, "close": 0.4315, "volume": 9562517.5, "close_time": 1763665199999, "quote_volume": 4144580.62222, "trades": 21151, "taker_buy_base": 5177191.4, "taker_buy_quote": 2245419.21329 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.4314, "high": 0.4368, "low": 0.4288, "close": 0.4359, "volume": 11178179.2, "close_time": 1763668799999, "quote_volume": 4830063.72336, "trades": 21933, "taker_buy_base": 5641598.3, "taker_buy_quote": 2439720.96708 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.4359, "high": 0.4368, "low": 0.4311, "close": 0.4343, "volume": 5816868.3, "close_time": 1763672399999, "quote_volume": 2523924.70269, "trades": 14381, "taker_buy_base": 3199872.5, "taker_buy_quote": 1388592.90576 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.4343, "high": 0.4416, "low": 0.4343, "close": 0.4384, "volume": 4438918.5, "close_time": 1763675999999, "quote_volume": 1947531.25549, "trades": 12119, "taker_buy_base": 2445297.3, "taker_buy_quote": 1072558.83147 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.4383, "high": 0.4453, "low": 0.4379, "close": 0.4427, "volume": 4881047.9, "close_time": 1763679599999, "quote_volume": 2159861.79149, "trades": 9751, "taker_buy_base": 3001658.8, "taker_buy_quote": 1328407.04437 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.4427, "high": 0.4431, "low": 0.4315, "close": 0.4324, "volume": 8440818.8, "close_time": 1763683199999, "quote_volume": 3687639.95961, "trades": 14860, "taker_buy_base": 3803293.4, "taker_buy_quote": 1660398.09535 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.4323, "high": 0.4372, "low": 0.4316, "close": 0.4363, "volume": 5892089.1, "close_time": 1763686799999, "quote_volume": 2564549.39502, "trades": 14637, "taker_buy_base": 2862409.7, "taker_buy_quote": 1245641.12235 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.4364, "high": 0.4397, "low": 0.4347, "close": 0.4352, "volume": 4966539.7, "close_time": 1763690399999, "quote_volume": 2170497.07685, "trades": 11814, "taker_buy_base": 2683655.1, "taker_buy_quote": 1172918.38246 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.4351, "high": 0.4358, "low": 0.4246, "close": 0.426, "volume": 15587884.0, "close_time": 1763693999999, "quote_volume": 6705494.95514, "trades": 26826, "taker_buy_base": 5891281.5, "taker_buy_quote": 2534200.35764 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.4259, "high": 0.4342, "low": 0.4258, "close": 0.4302, "volume": 14974443.8, "close_time": 1763697599999, "quote_volume": 6445583.73811, "trades": 20462, "taker_buy_base": 7425025.4, "taker_buy_quote": 3191954.56668 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.4301, "high": 0.4314, "low": 0.4208, "close": 0.428, "volume": 25137060.7, "close_time": 1763701199999, "quote_volume": 10687826.6213, "trades": 26264, "taker_buy_base": 8448797.3, "taker_buy_quote": 3597613.35705 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.4279, "high": 0.4299, "low": 0.4204, "close": 0.4243, "volume": 22528105.0, "close_time": 1763704799999, "quote_volume": 9574054.96958, "trades": 24899, "taker_buy_base": 7775749.9, "taker_buy_quote": 3303196.24193 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.4244, "high": 0.4251, "low": 0.4188, "close": 0.4213, "volume": 12213121.7, "close_time": 1763708399999, "quote_volume": 5149198.90656, "trades": 21983, "taker_buy_base": 6954207.5, "taker_buy_quote": 2932545.97881 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.4213, "high": 0.4229, "low": 0.3912, "close": 0.4088, "volume": 77131549.5, "close_time": 1763711999999, "quote_volume": 31439161.84943, "trades": 88572, "taker_buy_base": 37817893.0, "taker_buy_quote": 15421798.20804 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.4087, "high": 0.418, "low": 0.408, "close": 0.4118, "volume": 35851751.8, "close_time": 1763715599999, "quote_volume": 14830235.09703, "trades": 44690, "taker_buy_base": 20141516.6, "taker_buy_quote": 8342343.62428 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.4119, "high": 0.4144, "low": 0.4022, "close": 0.4028, "volume": 27900670.7, "close_time": 1763719199999, "quote_volume": 11392020.57902, "trades": 34380, "taker_buy_base": 12637599.2, "taker_buy_quote": 5152329.72519 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.4027, "high": 0.4071, "low": 0.3999, "close": 0.4026, "volume": 20602539.3, "close_time": 1763722799999, "quote_volume": 8321131.14367, "trades": 37366, "taker_buy_base": 12370154.3, "taker_buy_quote": 4998425.80771 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.4026, "high": 0.4076, "low": 0.3983, "close": 0.3988, "volume": 10802026.9, "close_time": 1763726399999, "quote_volume": 4358513.31545, "trades": 20301, "taker_buy_base": 5820402.9, "taker_buy_quote": 2351808.89649 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.3988, "high": 0.4084, "low": 0.3876, "close": 0.4047, "volume": 37177896.0, "close_time": 1763729999999, "quote_volume": 14774903.00665, "trades": 64461, "taker_buy_base": 18944713.8, "taker_buy_quote": 7543654.28449 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.4047, "high": 0.4092, "low": 0.4019, "close": 0.4056, "volume": 15387096.4, "close_time": 1763733599999, "quote_volume": 6230753.19989, "trades": 29913, "taker_buy_base": 6919445.2, "taker_buy_quote": 2804143.49552 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.4057, "high": 0.414, "low": 0.4036, "close": 0.411, "volume": 17131414.3, "close_time": 1763737199999, "quote_volume": 7018457.11648, "trades": 36216, "taker_buy_base": 9703952.9, "taker_buy_quote": 3976725.34991 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.4111, "high": 0.4122, "low": 0.3995, "close": 0.401, "volume": 18562304.3, "close_time": 1763740799999, "quote_volume": 7511230.63582, "trades": 33807, "taker_buy_base": 9182060.3, "taker_buy_quote": 3715230.71886 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.401, "high": 0.4126, "low": 0.396, "close": 0.412, "volume": 21283408.9, "close_time": 1763744399999, "quote_volume": 8558410.45306, "trades": 42728, "taker_buy_base": 12466266.0, "taker_buy_quote": 5017431.32275 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.412, "high": 0.4177, "low": 0.4107, "close": 0.4133, "volume": 18454423.6, "close_time": 1763747999999, "quote_volume": 7654365.99322, "trades": 30003, "taker_buy_base": 9234713.8, "taker_buy_quote": 3831363.83728 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.4134, "high": 0.4173, "low": 0.4044, "close": 0.4134, "volume": 15646290.0, "close_time": 1763751599999, "quote_volume": 6430734.33704, "trades": 26944, "taker_buy_base": 7592915.2, "taker_buy_quote": 3124000.32338 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.4133, "high": 0.4146, "low": 0.4079, "close": 0.4099, "volume": 6227981.5, "close_time": 1763755199999, "quote_volume": 2563924.97201, "trades": 13505, "taker_buy_base": 3077490.7, "taker_buy_quote": 1267145.18725 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.4098, "high": 0.4103, "low": 0.402, "close": 0.4061, "volume": 8083386.0, "close_time": 1763758799999, "quote_volume": 3281814.50402, "trades": 18594, "taker_buy_base": 4190002.0, "taker_buy_quote": 1701350.84295 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.4061, "high": 0.4143, "low": 0.4042, "close": 0.4124, "volume": 6212285.6, "close_time": 1763762399999, "quote_volume": 2548809.78641, "trades": 15408, "taker_buy_base": 3582311.5, "taker_buy_quote": 1469802.84321 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.4123, "high": 0.4135, "low": 0.3995, "close": 0.3995, "volume": 8279721.1, "close_time": 1763765999999, "quote_volume": 3365471.49467, "trades": 13179, "taker_buy_base": 3543354.9, "taker_buy_quote": 1439234.56842 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.3996, "high": 0.411, "low": 0.3977, "close": 0.4091, "volume": 5769319.9, "close_time": 1763769599999, "quote_volume": 2335123.28964, "trades": 14400, "taker_buy_base": 3106361.1, "taker_buy_quote": 1256850.01609 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4091, "high": 0.4114, "low": 0.4055, "close": 0.4087, "volume": 6360653.1, "close_time": 1763773199999, "quote_volume": 2596812.61326, "trades": 12854, "taker_buy_base": 2877164.7, "taker_buy_quote": 1176131.20121 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.4087, "high": 0.4132, "low": 0.4081, "close": 0.4115, "volume": 4815415.5, "close_time": 1763776799999, "quote_volume": 1977263.84416, "trades": 10390, "taker_buy_base": 2492203.6, "taker_buy_quote": 1023558.36989 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.4116, "high": 0.4122, "low": 0.405, "close": 0.407, "volume": 3155306.4, "close_time": 1763780399999, "quote_volume": 1286340.63596, "trades": 6787, "taker_buy_base": 1375698.8, "taker_buy_quote": 560592.00622 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.4071, "high": 0.4088, "low": 0.4058, "close": 0.4073, "volume": 2518980.1, "close_time": 1763783999999, "quote_volume": 1025544.84336, "trades": 7180, "taker_buy_base": 1067962.2, "taker_buy_quote": 434962.55191 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.4072, "high": 0.4076, "low": 0.3986, "close": 0.404, "volume": 6161771.7, "close_time": 1763787599999, "quote_volume": 2473529.18563, "trades": 16043, "taker_buy_base": 2604728.4, "taker_buy_quote": 1046389.5419 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.4041, "high": 0.405, "low": 0.398, "close": 0.4015, "volume": 3942048.7, "close_time": 1763791199999, "quote_volume": 1579018.47353, "trades": 11965, "taker_buy_base": 1990195.3, "taker_buy_quote": 797441.81444 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.4015, "high": 0.4069, "low": 0.3985, "close": 0.4057, "volume": 3639908.7, "close_time": 1763794799999, "quote_volume": 1465917.93902, "trades": 11622, "taker_buy_base": 1805611.5, "taker_buy_quote": 727748.2119 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.4056, "high": 0.4067, "low": 0.4037, "close": 0.4058, "volume": 2589376.5, "close_time": 1763798399999, "quote_volume": 1049334.80259, "trades": 7283, "taker_buy_base": 1375322.7, "taker_buy_quote": 557316.93688 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.4058, "high": 0.4058, "low": 0.3971, "close": 0.3982, "volume": 5057253.6, "close_time": 1763801999999, "quote_volume": 2024525.78028, "trades": 12752, "taker_buy_base": 2332016.8, "taker_buy_quote": 932506.46266 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.3982, "high": 0.4028, "low": 0.3961, "close": 0.4, "volume": 5580169.6, "close_time": 1763805599999, "quote_volume": 2228638.79725, "trades": 11632, "taker_buy_base": 2550183.3, "taker_buy_quote": 1018661.51955 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.4, "high": 0.4023, "low": 0.3969, "close": 0.3987, "volume": 3184861.4, "close_time": 1763809199999, "quote_volume": 1271212.71827, "trades": 8317, "taker_buy_base": 1578959.7, "taker_buy_quote": 630413.90086 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.3988, "high": 0.4042, "low": 0.3972, "close": 0.4019, "volume": 3556726.6, "close_time": 1763812799999, "quote_volume": 1428616.35944, "trades": 8724, "taker_buy_base": 1763262.1, "taker_buy_quote": 708209.82821 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.4019, "high": 0.4019, "low": 0.3958, "close": 0.3965, "volume": 4583271.1, "close_time": 1763816399999, "quote_volume": 1824154.37115, "trades": 8637, "taker_buy_base": 2208224.0, "taker_buy_quote": 878606.83475 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.3966, "high": 0.3975, "low": 0.3907, "close": 0.3935, "volume": 7473180.9, "close_time": 1763819999999, "quote_volume": 2941366.02452, "trades": 13859, "taker_buy_base": 4189321.5, "taker_buy_quote": 1649276.64121 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.3935, "high": 0.4004, "low": 0.3933, "close": 0.3988, "volume": 9073361.4, "close_time": 1763823599999, "quote_volume": 3606228.77278, "trades": 16599, "taker_buy_base": 5190831.9, "taker_buy_quote": 2062389.57377 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.3988, "high": 0.4015, "low": 0.3954, "close": 0.3983, "volume": 5163398.8, "close_time": 1763827199999, "quote_volume": 2058016.33252, "trades": 11874, "taker_buy_base": 2582242.0, "taker_buy_quote": 1029259.19853 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.3983, "high": 0.4039, "low": 0.3979, "close": 0.4021, "volume": 4667243.4, "close_time": 1763830799999, "quote_volume": 1873682.78956, "trades": 9719, "taker_buy_base": 2671284.3, "taker_buy_quote": 1072497.2272 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.4021, "high": 0.4027, "low": 0.3998, "close": 0.4003, "volume": 2694588.3, "close_time": 1763834399999, "quote_volume": 1080774.82742, "trades": 5702, "taker_buy_base": 1204131.9, "taker_buy_quote": 482846.62976 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.4004, "high": 0.4032, "low": 0.3996, "close": 0.4027, "volume": 1740799.1, "close_time": 1763837999999, "quote_volume": 698241.62568, "trades": 4996, "taker_buy_base": 1001701.7, "taker_buy_quote": 401853.4325 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.4026, "high": 0.4048, "low": 0.3999, "close": 0.4014, "volume": 1946021.9, "close_time": 1763841599999, "quote_volume": 782541.22779, "trades": 5375, "taker_buy_base": 1024247.2, "taker_buy_quote": 412054.48949 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.4015, "high": 0.4038, "low": 0.3993, "close": 0.4008, "volume": 1651438.1, "close_time": 1763845199999, "quote_volume": 662888.19123, "trades": 4754, "taker_buy_base": 924545.5, "taker_buy_quote": 371173.04427 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.4007, "high": 0.4022, "low": 0.4002, "close": 0.4014, "volume": 914857.2, "close_time": 1763848799999, "quote_volume": 367166.89208, "trades": 3273, "taker_buy_base": 431395.8, "taker_buy_quote": 173152.9959 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.4015, "high": 0.4109, "low": 0.4001, "close": 0.4085, "volume": 5028002.5, "close_time": 1763852399999, "quote_volume": 2040738.02438, "trades": 8652, "taker_buy_base": 3314626.2, "taker_buy_quote": 1346002.51739 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.4085, "high": 0.4088, "low": 0.4041, "close": 0.4046, "volume": 3375072.0, "close_time": 1763855999999, "quote_volume": 1369606.84802, "trades": 6238, "taker_buy_base": 1273284.3, "taker_buy_quote": 516663.25731 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.4045, "high": 0.406, "low": 0.4016, "close": 0.4036, "volume": 4490817.6, "close_time": 1763859599999, "quote_volume": 1815865.767, "trades": 7110, "taker_buy_base": 2211241.6, "taker_buy_quote": 894131.92232 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.4036, "high": 0.4095, "low": 0.4033, "close": 0.4077, "volume": 5135792.8, "close_time": 1763863199999, "quote_volume": 2090986.09437, "trades": 8826, "taker_buy_base": 2985386.8, "taker_buy_quote": 1215764.72426 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.4077, "high": 0.4115, "low": 0.4066, "close": 0.4097, "volume": 4719950.0, "close_time": 1763866799999, "quote_volume": 1932134.35963, "trades": 9364, "taker_buy_base": 2815173.8, "taker_buy_quote": 1152183.24547 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.4097, "high": 0.4108, "low": 0.4079, "close": 0.4107, "volume": 2872478.2, "close_time": 1763870399999, "quote_volume": 1175790.11932, "trades": 5538, "taker_buy_base": 1444251.0, "taker_buy_quote": 591388.27955 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.4108, "high": 0.4157, "low": 0.4104, "close": 0.4133, "volume": 7853399.9, "close_time": 1763873999999, "quote_volume": 3243472.57486, "trades": 15734, "taker_buy_base": 4219853.6, "taker_buy_quote": 1743342.17347 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.4133, "high": 0.4134, "low": 0.4101, "close": 0.413, "volume": 2751826.1, "close_time": 1763877599999, "quote_volume": 1133033.53422, "trades": 5677, "taker_buy_base": 1375214.8, "taker_buy_quote": 566250.80981 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.413, "high": 0.4136, "low": 0.41, "close": 0.4106, "volume": 2671018.0, "close_time": 1763881199999, "quote_volume": 1098722.2073, "trades": 4533, "taker_buy_base": 1125666.3, "taker_buy_quote": 463219.44534 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.4107, "high": 0.411, "low": 0.406, "close": 0.4088, "volume": 6856357.4, "close_time": 1763884799999, "quote_volume": 2796981.58031, "trades": 8156, "taker_buy_base": 3284341.6, "taker_buy_quote": 1339250.94484 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.4087, "high": 0.4125, "low": 0.4085, "close": 0.4121, "volume": 3040391.9, "close_time": 1763888399999, "quote_volume": 1247545.24968, "trades": 5458, "taker_buy_base": 1267319.3, "taker_buy_quote": 520089.76221 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.4122, "high": 0.4132, "low": 0.4107, "close": 0.4119, "volume": 4152452.2, "close_time": 1763891999999, "quote_volume": 1710682.38479, "trades": 5564, "taker_buy_base": 1946573.3, "taker_buy_quote": 802103.47401 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.4119, "high": 0.413, "low": 0.4081, "close": 0.4091, "volume": 5951171.4, "close_time": 1763895599999, "quote_volume": 2439351.58036, "trades": 8758, "taker_buy_base": 2786627.0, "taker_buy_quote": 1141817.88191 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.409, "high": 0.4101, "low": 0.4061, "close": 0.4096, "volume": 2950614.9, "close_time": 1763899199999, "quote_volume": 1203899.35858, "trades": 5906, "taker_buy_base": 1498562.6, "taker_buy_quote": 611535.12264 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.4096, "high": 0.415, "low": 0.4088, "close": 0.4133, "volume": 9322225.4, "close_time": 1763902799999, "quote_volume": 3848424.14282, "trades": 11684, "taker_buy_base": 5677732.0, "taker_buy_quote": 2344489.05919 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.4133, "high": 0.416, "low": 0.4115, "close": 0.4157, "volume": 2722294.2, "close_time": 1763906399999, "quote_volume": 1126663.32874, "trades": 4947, "taker_buy_base": 1559359.0, "taker_buy_quote": 645280.68765 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.4157, "high": 0.4185, "low": 0.4109, "close": 0.4115, "volume": 5130816.6, "close_time": 1763909999999, "quote_volume": 2129229.02297, "trades": 9527, "taker_buy_base": 2420733.2, "taker_buy_quote": 1005157.04511 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.4116, "high": 0.418, "low": 0.411, "close": 0.4169, "volume": 2621050.6, "close_time": 1763913599999, "quote_volume": 1087295.28727, "trades": 8141, "taker_buy_base": 1542210.2, "taker_buy_quote": 639827.99797 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.4169, "high": 0.4183, "low": 0.4113, "close": 0.4119, "volume": 6468447.7, "close_time": 1763917199999, "quote_volume": 2687970.12677, "trades": 10657, "taker_buy_base": 2813661.8, "taker_buy_quote": 1170888.65557 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.4118, "high": 0.4122, "low": 0.4083, "close": 0.409, "volume": 7119416.9, "close_time": 1763920799999, "quote_volume": 2919443.71982, "trades": 11216, "taker_buy_base": 3357392.0, "taker_buy_quote": 1376702.04906 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.409, "high": 0.4134, "low": 0.4089, "close": 0.4103, "volume": 6104809.1, "close_time": 1763924399999, "quote_volume": 2508890.26072, "trades": 8392, "taker_buy_base": 3346835.5, "taker_buy_quote": 1375608.31175 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.4103, "high": 0.4149, "low": 0.41, "close": 0.4132, "volume": 4759490.5, "close_time": 1763927999999, "quote_volume": 1966861.2094, "trades": 7080, "taker_buy_base": 2000151.6, "taker_buy_quote": 826450.9521 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.4133, "high": 0.4153, "low": 0.4125, "close": 0.4139, "volume": 2602695.9, "close_time": 1763931599999, "quote_volume": 1077136.0085, "trades": 5580, "taker_buy_base": 1660835.9, "taker_buy_quote": 687357.9109 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.4139, "high": 0.4168, "low": 0.4114, "close": 0.4161, "volume": 3339445.9, "close_time": 1763935199999, "quote_volume": 1382767.71348, "trades": 5785, "taker_buy_base": 2113977.0, "taker_buy_quote": 875747.5823 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.4162, "high": 0.4168, "low": 0.413, "close": 0.4152, "volume": 3880947.6, "close_time": 1763938799999, "quote_volume": 1607938.41488, "trades": 7298, "taker_buy_base": 2106639.0, "taker_buy_quote": 872839.94015 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.4152, "high": 0.416, "low": 0.4077, "close": 0.4085, "volume": 5443531.6, "close_time": 1763942399999, "quote_volume": 2234173.92754, "trades": 11207, "taker_buy_base": 2981323.0, "taker_buy_quote": 1224267.77417 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.4085, "high": 0.4112, "low": 0.404, "close": 0.408, "volume": 5328480.7, "close_time": 1763945999999, "quote_volume": 2171242.20067, "trades": 10721, "taker_buy_base": 2753208.7, "taker_buy_quote": 1122741.49263 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.408, "high": 0.4112, "low": 0.4056, "close": 0.4107, "volume": 3746439.4, "close_time": 1763949599999, "quote_volume": 1527777.95135, "trades": 8805, "taker_buy_base": 1962009.6, "taker_buy_quote": 799898.68769 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.4107, "high": 0.4202, "low": 0.4103, "close": 0.416, "volume": 11079465.6, "close_time": 1763953199999, "quote_volume": 4613144.32885, "trades": 18838, "taker_buy_base": 6025790.0, "taker_buy_quote": 2507322.02498 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.416, "high": 0.42, "low": 0.4146, "close": 0.4165, "volume": 3769332.2, "close_time": 1763956799999, "quote_volume": 1571659.94305, "trades": 7772, "taker_buy_base": 2004790.7, "taker_buy_quote": 836042.7504 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.4165, "high": 0.4183, "low": 0.4085, "close": 0.4108, "volume": 5414945.8, "close_time": 1763960399999, "quote_volume": 2234388.58099, "trades": 10416, "taker_buy_base": 2538888.1, "taker_buy_quote": 1047734.25103 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.4107, "high": 0.4218, "low": 0.4102, "close": 0.4183, "volume": 8379227.3, "close_time": 1763963999999, "quote_volume": 3502929.82257, "trades": 12972, "taker_buy_base": 5164265.0, "taker_buy_quote": 2157485.49012 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.4183, "high": 0.4188, "low": 0.4118, "close": 0.4143, "volume": 5912051.4, "close_time": 1763967599999, "quote_volume": 2446610.55188, "trades": 9590, "taker_buy_base": 2922750.9, "taker_buy_quote": 1209180.46973 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.4142, "high": 0.4154, "low": 0.4114, "close": 0.4132, "volume": 5193200.7, "close_time": 1763971199999, "quote_volume": 2146614.87279, "trades": 7553, "taker_buy_base": 2714085.6, "taker_buy_quote": 1121960.80163 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.4132, "high": 0.414, "low": 0.4105, "close": 0.413, "volume": 3961722.9, "close_time": 1763974799999, "quote_volume": 1633321.4038, "trades": 7729, "taker_buy_base": 1751440.7, "taker_buy_quote": 722266.52669 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.4129, "high": 0.4132, "low": 0.4054, "close": 0.4056, "volume": 7189510.4, "close_time": 1763978399999, "quote_volume": 2932959.99763, "trades": 11430, "taker_buy_base": 3229930.8, "taker_buy_quote": 1318194.45477 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.4056, "high": 0.4085, "low": 0.4052, "close": 0.4079, "volume": 3478695.8, "close_time": 1763981999999, "quote_volume": 1414836.95167, "trades": 6886, "taker_buy_base": 2223810.5, "taker_buy_quote": 904590.12104 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.4079, "high": 0.4094, "low": 0.406, "close": 0.4083, "volume": 2899866.7, "close_time": 1763985599999, "quote_volume": 1182820.17927, "trades": 5417, "taker_buy_base": 1510592.1, "taker_buy_quote": 616285.08985 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.4083, "high": 0.4089, "low": 0.4045, "close": 0.4059, "volume": 5260335.3, "close_time": 1763989199999, "quote_volume": 2141051.9094, "trades": 7497, "taker_buy_base": 1975219.4, "taker_buy_quote": 803368.90536 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.4059, "high": 0.4115, "low": 0.4054, "close": 0.4078, "volume": 5462551.6, "close_time": 1763992799999, "quote_volume": 2239370.62912, "trades": 9875, "taker_buy_base": 3244369.2, "taker_buy_quote": 1330243.40571 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.4078, "high": 0.413, "low": 0.402, "close": 0.4087, "volume": 12333480.1, "close_time": 1763996399999, "quote_volume": 5023823.72246, "trades": 26720, "taker_buy_base": 5801928.6, "taker_buy_quote": 2363874.8439 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.4088, "high": 0.4153, "low": 0.4069, "close": 0.4129, "volume": 8637477.9, "close_time": 1763999999999, "quote_volume": 3548778.46497, "trades": 22510, "taker_buy_base": 4410321.4, "taker_buy_quote": 1810842.86959 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.4129, "high": 0.418, "low": 0.4127, "close": 0.415, "volume": 9951792.6, "close_time": 1764003599999, "quote_volume": 4132702.21677, "trades": 16996, "taker_buy_base": 4506893.7, "taker_buy_quote": 1872041.53786 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.415, "high": 0.429, "low": 0.415, "close": 0.4284, "volume": 17320955.8, "close_time": 1764007199999, "quote_volume": 7320253.90803, "trades": 27798, "taker_buy_base": 9828779.6, "taker_buy_quote": 4152681.03231 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.4285, "high": 0.4302, "low": 0.4259, "close": 0.4289, "volume": 9883798.6, "close_time": 1764010799999, "quote_volume": 4236016.4191, "trades": 17392, "taker_buy_base": 5294926.3, "taker_buy_quote": 2269803.10302 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.4288, "high": 0.4302, "low": 0.4265, "close": 0.4273, "volume": 5407877.5, "close_time": 1764014399999, "quote_volume": 2316672.11708, "trades": 9815, "taker_buy_base": 2681096.0, "taker_buy_quote": 1148623.54769 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.4273, "high": 0.4342, "low": 0.4272, "close": 0.4325, "volume": 7528100.3, "close_time": 1764017999999, "quote_volume": 3250450.44025, "trades": 12358, "taker_buy_base": 4100433.3, "taker_buy_quote": 1770314.59897 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.4325, "high": 0.4326, "low": 0.4274, "close": 0.4288, "volume": 3430210.7, "close_time": 1764021599999, "quote_volume": 1474237.86214, "trades": 7619, "taker_buy_base": 1389275.9, "taker_buy_quote": 597166.69639 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.4287, "high": 0.432, "low": 0.4279, "close": 0.4295, "volume": 3229007.6, "close_time": 1764025199999, "quote_volume": 1388091.63413, "trades": 6399, "taker_buy_base": 1799694.0, "taker_buy_quote": 773806.10134 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.4294, "high": 0.4302, "low": 0.4274, "close": 0.4276, "volume": 2068432.5, "close_time": 1764028799999, "quote_volume": 886656.8272, "trades": 4051, "taker_buy_base": 956808.9, "taker_buy_quote": 410351.31106 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4276, "high": 0.4291, "low": 0.4249, "close": 0.428, "volume": 4487027.3, "close_time": 1764032399999, "quote_volume": 1916656.42564, "trades": 8220, "taker_buy_base": 2177152.3, "taker_buy_quote": 930062.44971 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.428, "high": 0.4287, "low": 0.4242, "close": 0.4244, "volume": 4063087.9, "close_time": 1764035999999, "quote_volume": 1733100.67095, "trades": 6881, "taker_buy_base": 1673327.0, "taker_buy_quote": 713972.19298 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.4245, "high": 0.4266, "low": 0.4219, "close": 0.4263, "volume": 4033822.6, "close_time": 1764039599999, "quote_volume": 1709268.03725, "trades": 7081, "taker_buy_base": 1829059.2, "taker_buy_quote": 775586.44155 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.4264, "high": 0.4276, "low": 0.423, "close": 0.4243, "volume": 4264006.3, "close_time": 1764043199999, "quote_volume": 1811061.09173, "trades": 7597, "taker_buy_base": 1590773.5, "taker_buy_quote": 675416.71078 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.4242, "high": 0.4276, "low": 0.4238, "close": 0.4262, "volume": 3218476.8, "close_time": 1764046799999, "quote_volume": 1370159.90517, "trades": 6055, "taker_buy_base": 2037827.0, "taker_buy_quote": 867424.18548 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.4262, "high": 0.4262, "low": 0.4233, "close": 0.4237, "volume": 1434159.2, "close_time": 1764050399999, "quote_volume": 609149.51167, "trades": 3798, "taker_buy_base": 629265.0, "taker_buy_quote": 267321.11678 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.4236, "high": 0.4238, "low": 0.4204, "close": 0.4217, "volume": 2807887.0, "close_time": 1764053999999, "quote_volume": 1185204.73422, "trades": 4903, "taker_buy_base": 1116045.7, "taker_buy_quote": 470998.25148 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.4217, "high": 0.4224, "low": 0.4182, "close": 0.4184, "volume": 4333474.2, "close_time": 1764057599999, "quote_volume": 1821059.10092, "trades": 7533, "taker_buy_base": 1939594.3, "taker_buy_quote": 815131.14251 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.4183, "high": 0.4197, "low": 0.4146, "close": 0.415, "volume": 5543193.1, "close_time": 1764061199999, "quote_volume": 2315514.09308, "trades": 7894, "taker_buy_base": 2550243.9, "taker_buy_quote": 1065643.22301 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.415, "high": 0.4169, "low": 0.4131, "close": 0.4168, "volume": 3382413.6, "close_time": 1764064799999, "quote_volume": 1403471.65066, "trades": 6632, "taker_buy_base": 2100631.3, "taker_buy_quote": 871987.82851 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.4169, "high": 0.4176, "low": 0.414, "close": 0.4173, "volume": 3074024.4, "close_time": 1764068399999, "quote_volume": 1278937.55095, "trades": 4934, "taker_buy_base": 1777481.2, "taker_buy_quote": 739643.08681 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.4172, "high": 0.4173, "low": 0.4143, "close": 0.4149, "volume": 4584956.7, "close_time": 1764071999999, "quote_volume": 1906229.52612, "trades": 5784, "taker_buy_base": 1981106.8, "taker_buy_quote": 823384.11977 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.4149, "high": 0.4174, "low": 0.4132, "close": 0.4162, "volume": 5536944.8, "close_time": 1764075599999, "quote_volume": 2301646.11756, "trades": 8530, "taker_buy_base": 3771880.1, "taker_buy_quote": 1568012.37391 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.4162, "high": 0.4173, "low": 0.4108, "close": 0.4119, "volume": 6204899.4, "close_time": 1764079199999, "quote_volume": 2569123.61273, "trades": 9943, "taker_buy_base": 3271138.4, "taker_buy_quote": 1355252.60056 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.4119, "high": 0.4138, "low": 0.4047, "close": 0.4083, "volume": 11139706.4, "close_time": 1764082799999, "quote_volume": 4561063.7284, "trades": 19540, "taker_buy_base": 5334998.8, "taker_buy_quote": 2184885.48197 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.4082, "high": 0.4132, "low": 0.4046, "close": 0.4109, "volume": 6244118.5, "close_time": 1764086399999, "quote_volume": 2552869.32062, "trades": 15026, "taker_buy_base": 3634411.7, "taker_buy_quote": 1485943.05239 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.4109, "high": 0.4179, "low": 0.4107, "close": 0.4155, "volume": 5922811.7, "close_time": 1764089999999, "quote_volume": 2455742.80502, "trades": 10123, "taker_buy_base": 3649107.5, "taker_buy_quote": 1512855.71128 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.4154, "high": 0.4207, "low": 0.4142, "close": 0.4176, "volume": 5321657.8, "close_time": 1764093599999, "quote_volume": 2223587.4289, "trades": 10301, "taker_buy_base": 2976957.8, "taker_buy_quote": 1244339.14933 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.4176, "high": 0.4214, "low": 0.4167, "close": 0.4169, "volume": 5365019.0, "close_time": 1764097199999, "quote_volume": 2250826.71243, "trades": 7997, "taker_buy_base": 2623501.7, "taker_buy_quote": 1100949.78264 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.4168, "high": 0.4178, "low": 0.4105, "close": 0.417, "volume": 6905764.4, "close_time": 1764100799999, "quote_volume": 2854338.93986, "trades": 12298, "taker_buy_base": 2803999.5, "taker_buy_quote": 1159070.32875 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.417, "high": 0.4223, "low": 0.4165, "close": 0.4199, "volume": 6204747.7, "close_time": 1764104399999, "quote_volume": 2603160.6375, "trades": 10198, "taker_buy_base": 3050795.2, "taker_buy_quote": 1279503.50311 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.4199, "high": 0.4206, "low": 0.4179, "close": 0.4183, "volume": 3298834.9, "close_time": 1764107999999, "quote_volume": 1382962.87131, "trades": 6228, "taker_buy_base": 1718042.2, "taker_buy_quote": 720408.35836 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.4183, "high": 0.4227, "low": 0.4136, "close": 0.4216, "volume": 4836325.8, "close_time": 1764111599999, "quote_volume": 2021388.26035, "trades": 9528, "taker_buy_base": 2747620.1, "taker_buy_quote": 1149186.10318 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.4215, "high": 0.4263, "low": 0.4203, "close": 0.4218, "volume": 4328455.0, "close_time": 1764115199999, "quote_volume": 1833936.76563, "trades": 8549, "taker_buy_base": 2179078.8, "taker_buy_quote": 923392.47052 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4219, "high": 0.4243, "low": 0.4214, "close": 0.4224, "volume": 3129825.4, "close_time": 1764118799999, "quote_volume": 1323832.98621, "trades": 6895, "taker_buy_base": 1930648.7, "taker_buy_quote": 816598.5468 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.4223, "high": 0.4279, "low": 0.4209, "close": 0.4262, "volume": 3928284.2, "close_time": 1764122399999, "quote_volume": 1668992.0159, "trades": 9264, "taker_buy_base": 2182754.2, "taker_buy_quote": 927785.4166 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.4262, "high": 0.4286, "low": 0.4239, "close": 0.4242, "volume": 3314077.4, "close_time": 1764125999999, "quote_volume": 1412517.44758, "trades": 6967, "taker_buy_base": 1468010.3, "taker_buy_quote": 625627.33167 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.4242, "high": 0.4258, "low": 0.4207, "close": 0.4208, "volume": 2364467.8, "close_time": 1764129599999, "quote_volume": 999977.69739, "trades": 4907, "taker_buy_base": 996220.6, "taker_buy_quote": 421756.33922 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4208, "high": 0.4221, "low": 0.4187, "close": 0.4196, "volume": 3698822.5, "close_time": 1764133199999, "quote_volume": 1554521.79731, "trades": 5393, "taker_buy_base": 1642834.0, "taker_buy_quote": 690709.59571 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.4196, "high": 0.4239, "low": 0.4193, "close": 0.4225, "volume": 1909424.7, "close_time": 1764136799999, "quote_volume": 805957.81096, "trades": 4888, "taker_buy_base": 1187785.0, "taker_buy_quote": 501654.50274 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.4224, "high": 0.4248, "low": 0.42, "close": 0.4232, "volume": 2578582.3, "close_time": 1764140399999, "quote_volume": 1088627.14931, "trades": 5668, "taker_buy_base": 1276888.5, "taker_buy_quote": 538972.76186 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.4232, "high": 0.4251, "low": 0.4227, "close": 0.425, "volume": 1851586.9, "close_time": 1764143999999, "quote_volume": 785173.75794, "trades": 5238, "taker_buy_base": 1101147.8, "taker_buy_quote": 467037.87714 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.4249, "high": 0.4251, "low": 0.4202, "close": 0.4204, "volume": 2286131.4, "close_time": 1764147599999, "quote_volume": 965054.14986, "trades": 4814, "taker_buy_base": 1226347.1, "taker_buy_quote": 517792.3213 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.4203, "high": 0.4206, "low": 0.4167, "close": 0.4177, "volume": 4927945.4, "close_time": 1764151199999, "quote_volume": 2060957.17512, "trades": 7224, "taker_buy_base": 1974318.0, "taker_buy_quote": 825416.57364 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.4176, "high": 0.4187, "low": 0.4154, "close": 0.4177, "volume": 2388312.4, "close_time": 1764154799999, "quote_volume": 996662.73397, "trades": 5300, "taker_buy_base": 1192654.4, "taker_buy_quote": 497783.64688 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.4177, "high": 0.4177, "low": 0.4137, "close": 0.4152, "volume": 1990891.4, "close_time": 1764158399999, "quote_volume": 827291.82811, "trades": 4910, "taker_buy_base": 1080123.0, "taker_buy_quote": 448864.2088 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.4151, "high": 0.416, "low": 0.4112, "close": 0.4138, "volume": 3471516.2, "close_time": 1764161999999, "quote_volume": 1434375.88336, "trades": 8118, "taker_buy_base": 1462633.3, "taker_buy_quote": 604576.18587 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.4137, "high": 0.4176, "low": 0.4129, "close": 0.4166, "volume": 2749699.8, "close_time": 1764165599999, "quote_volume": 1141184.70481, "trades": 7600, "taker_buy_base": 1632101.3, "taker_buy_quote": 677606.84078 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.4165, "high": 0.4181, "low": 0.4116, "close": 0.4124, "volume": 6673002.6, "close_time": 1764169199999, "quote_volume": 2767939.90504, "trades": 13383, "taker_buy_base": 3770882.1, "taker_buy_quote": 1563867.74309 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.4124, "high": 0.4155, "low": 0.4104, "close": 0.4128, "volume": 7078369.2, "close_time": 1764172799999, "quote_volume": 2920052.1539, "trades": 11619, "taker_buy_base": 3674595.9, "taker_buy_quote": 1516015.88013 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.4128, "high": 0.4206, "low": 0.4127, "close": 0.419, "volume": 4869292.3, "close_time": 1764176399999, "quote_volume": 2033279.59439, "trades": 9621, "taker_buy_base": 2875788.5, "taker_buy_quote": 1201697.38784 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.4191, "high": 0.4316, "low": 0.4182, "close": 0.4308, "volume": 8896127.0, "close_time": 1764179999999, "quote_volume": 3800852.20074, "trades": 17039, "taker_buy_base": 4502480.4, "taker_buy_quote": 1924036.44948 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.4308, "high": 0.4358, "low": 0.4296, "close": 0.4351, "volume": 10403012.3, "close_time": 1764183599999, "quote_volume": 4504608.75617, "trades": 18325, "taker_buy_base": 5510318.2, "taker_buy_quote": 2385992.47392 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.4352, "high": 0.4356, "low": 0.4326, "close": 0.434, "volume": 4411243.9, "close_time": 1764187199999, "quote_volume": 1914494.12935, "trades": 9576, "taker_buy_base": 1951803.2, "taker_buy_quote": 847138.20479 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.434, "high": 0.4356, "low": 0.4312, "close": 0.4344, "volume": 3798117.9, "close_time": 1764190799999, "quote_volume": 1647790.34327, "trades": 8285, "taker_buy_base": 1651586.1, "taker_buy_quote": 716604.57742 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.4344, "high": 0.4373, "low": 0.4319, "close": 0.4346, "volume": 3732175.2, "close_time": 1764194399999, "quote_volume": 1622200.50572, "trades": 7784, "taker_buy_base": 2012399.7, "taker_buy_quote": 874518.68136 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.4347, "high": 0.4369, "low": 0.4339, "close": 0.4353, "volume": 2683700.7, "close_time": 1764197999999, "quote_volume": 1168128.11521, "trades": 5673, "taker_buy_base": 1229411.0, "taker_buy_quote": 535016.29208 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.4352, "high": 0.4365, "low": 0.4345, "close": 0.4356, "volume": 1554817.0, "close_time": 1764201599999, "quote_volume": 677019.65645, "trades": 4229, "taker_buy_base": 781003.5, "taker_buy_quote": 340082.67344 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4357, "high": 0.4376, "low": 0.4327, "close": 0.4357, "volume": 6798973.5, "close_time": 1764205199999, "quote_volume": 2956096.69803, "trades": 9142, "taker_buy_base": 3479650.6, "taker_buy_quote": 1513284.76285 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.4357, "high": 0.4385, "low": 0.4344, "close": 0.4376, "volume": 4244993.2, "close_time": 1764208799999, "quote_volume": 1852890.06419, "trades": 7940, "taker_buy_base": 2249926.8, "taker_buy_quote": 982385.7013 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.4375, "high": 0.439, "low": 0.4349, "close": 0.435, "volume": 4218322.8, "close_time": 1764212399999, "quote_volume": 1844810.27755, "trades": 7704, "taker_buy_base": 2098744.3, "taker_buy_quote": 917971.30154 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.4349, "high": 0.4366, "low": 0.4325, "close": 0.4328, "volume": 4493046.0, "close_time": 1764215999999, "quote_volume": 1949536.61458, "trades": 8455, "taker_buy_base": 1837073.5, "taker_buy_quote": 797304.74261 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.4328, "high": 0.435, "low": 0.4327, "close": 0.4336, "volume": 1636071.1, "close_time": 1764219599999, "quote_volume": 709945.20308, "trades": 3636, "taker_buy_base": 862415.2, "taker_buy_quote": 374245.07969 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.4335, "high": 0.4352, "low": 0.4302, "close": 0.4307, "volume": 3160693.9, "close_time": 1764223199999, "quote_volume": 1367539.69505, "trades": 5468, "taker_buy_base": 1543736.2, "taker_buy_quote": 668231.41461 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.4308, "high": 0.4356, "low": 0.4304, "close": 0.4344, "volume": 2219967.6, "close_time": 1764226799999, "quote_volume": 961623.84192, "trades": 4987, "taker_buy_base": 1241984.1, "taker_buy_quote": 538101.47957 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.4345, "high": 0.4354, "low": 0.4327, "close": 0.4339, "volume": 3313349.4, "close_time": 1764230399999, "quote_volume": 1439819.71445, "trades": 5500, "taker_buy_base": 1671429.4, "taker_buy_quote": 726156.74567 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.4338, "high": 0.4348, "low": 0.4315, "close": 0.4346, "volume": 2299422.1, "close_time": 1764233999999, "quote_volume": 994803.02101, "trades": 4702, "taker_buy_base": 1096283.0, "taker_buy_quote": 474391.5007 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.4346, "high": 0.4372, "low": 0.4329, "close": 0.4331, "volume": 3574195.7, "close_time": 1764237599999, "quote_volume": 1554571.94126, "trades": 7804, "taker_buy_base": 1632981.1, "taker_buy_quote": 710104.16086 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.4331, "high": 0.434, "low": 0.4305, "close": 0.4313, "volume": 2580642.7, "close_time": 1764241199999, "quote_volume": 1114972.71207, "trades": 5642, "taker_buy_base": 1042382.4, "taker_buy_quote": 450467.81992 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.4313, "high": 0.4315, "low": 0.4287, "close": 0.4303, "volume": 2713875.5, "close_time": 1764244799999, "quote_volume": 1166997.35099, "trades": 4652, "taker_buy_base": 1479038.0, "taker_buy_quote": 636002.5718 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.4303, "high": 0.4306, "low": 0.4266, "close": 0.4272, "volume": 2793916.0, "close_time": 1764248399999, "quote_volume": 1196911.07788, "trades": 6489, "taker_buy_base": 1378291.5, "taker_buy_quote": 590461.95125 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.4271, "high": 0.4292, "low": 0.4265, "close": 0.428, "volume": 3209084.4, "close_time": 1764251999999, "quote_volume": 1372775.15887, "trades": 7239, "taker_buy_base": 2073620.3, "taker_buy_quote": 887071.94773 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.428, "high": 0.4302, "low": 0.4272, "close": 0.4295, "volume": 2451925.7, "close_time": 1764255599999, "quote_volume": 1051225.28758, "trades": 4704, "taker_buy_base": 1225906.3, "taker_buy_quote": 525602.86486 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.4294, "high": 0.4337, "low": 0.4284, "close": 0.4332, "volume": 2130449.5, "close_time": 1764259199999, "quote_volume": 917370.57501, "trades": 4924, "taker_buy_base": 1079692.7, "taker_buy_quote": 464974.54901 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.4332, "high": 0.4367, "low": 0.4312, "close": 0.434, "volume": 3162820.7, "close_time": 1764262799999, "quote_volume": 1373163.32492, "trades": 7829, "taker_buy_base": 1465994.1, "taker_buy_quote": 636332.637 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.4339, "high": 0.4342, "low": 0.4304, "close": 0.4323, "volume": 2458687.4, "close_time": 1764266399999, "quote_volume": 1062932.27289, "trades": 6763, "taker_buy_base": 1350829.3, "taker_buy_quote": 583968.27225 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.4323, "high": 0.4376, "low": 0.4315, "close": 0.4368, "volume": 3147711.0, "close_time": 1764269999999, "quote_volume": 1366933.38839, "trades": 5879, "taker_buy_base": 1751215.8, "taker_buy_quote": 760411.12735 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.4367, "high": 0.4369, "low": 0.4343, "close": 0.436, "volume": 2166560.3, "close_time": 1764273599999, "quote_volume": 943746.29286, "trades": 5009, "taker_buy_base": 1168902.2, "taker_buy_quote": 509212.81509 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.436, "high": 0.4378, "low": 0.4356, "close": 0.4368, "volume": 1668079.2, "close_time": 1764277199999, "quote_volume": 728733.86134, "trades": 3917, "taker_buy_base": 654906.8, "taker_buy_quote": 286078.62271 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.4368, "high": 0.439, "low": 0.4352, "close": 0.4358, "volume": 1557132.1, "close_time": 1764280799999, "quote_volume": 680866.39533, "trades": 4199, "taker_buy_base": 697282.7, "taker_buy_quote": 304881.11403 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.4358, "high": 0.4365, "low": 0.4315, "close": 0.4326, "volume": 2014665.5, "close_time": 1764284399999, "quote_volume": 874709.03535, "trades": 5493, "taker_buy_base": 722266.6, "taker_buy_quote": 313612.828 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.4327, "high": 0.4347, "low": 0.4318, "close": 0.4331, "volume": 1655590.2, "close_time": 1764287999999, "quote_volume": 717887.59178, "trades": 4000, "taker_buy_base": 970641.4, "taker_buy_quote": 420832.59762 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.433, "high": 0.4334, "low": 0.4302, "close": 0.4304, "volume": 3079255.6, "close_time": 1764291599999, "quote_volume": 1329633.62515, "trades": 6096, "taker_buy_base": 1099274.9, "taker_buy_quote": 474339.65268 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.4304, "high": 0.4305, "low": 0.4225, "close": 0.4231, "volume": 6846050.2, "close_time": 1764295199999, "quote_volume": 2917562.84026, "trades": 10465, "taker_buy_base": 2670772.2, "taker_buy_quote": 1137870.25445 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.4231, "high": 0.4258, "low": 0.4217, "close": 0.4248, "volume": 3006413.0, "close_time": 1764298799999, "quote_volume": 1272878.61143, "trades": 6933, "taker_buy_base": 1639476.2, "taker_buy_quote": 694252.7475 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.4249, "high": 0.4267, "low": 0.4235, "close": 0.4261, "volume": 3372102.4, "close_time": 1764302399999, "quote_volume": 1433065.06273, "trades": 5797, "taker_buy_base": 2066130.0, "taker_buy_quote": 878226.09877 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.4262, "high": 0.427, "low": 0.4249, "close": 0.425, "volume": 1946761.0, "close_time": 1764305999999, "quote_volume": 828967.07141, "trades": 4216, "taker_buy_base": 1063804.3, "taker_buy_quote": 453067.93343 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.4249, "high": 0.428, "low": 0.4236, "close": 0.4267, "volume": 3266115.5, "close_time": 1764309599999, "quote_volume": 1393076.16906, "trades": 6206, "taker_buy_base": 1792490.0, "taker_buy_quote": 764333.74919 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.4267, "high": 0.4268, "low": 0.4225, "close": 0.4244, "volume": 1836946.8, "close_time": 1764313199999, "quote_volume": 779804.17364, "trades": 4248, "taker_buy_base": 838737.6, "taker_buy_quote": 356163.43279 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.4245, "high": 0.428, "low": 0.424, "close": 0.4242, "volume": 2199055.8, "close_time": 1764316799999, "quote_volume": 936026.70938, "trades": 5559, "taker_buy_base": 1108278.4, "taker_buy_quote": 471777.969 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.4241, "high": 0.4367, "low": 0.4241, "close": 0.4359, "volume": 6489110.1, "close_time": 1764320399999, "quote_volume": 2800959.91376, "trades": 13366, "taker_buy_base": 3467410.5, "taker_buy_quote": 1498447.45602 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.4359, "high": 0.4371, "low": 0.4319, "close": 0.4327, "volume": 5702453.9, "close_time": 1764323999999, "quote_volume": 2475009.39982, "trades": 8918, "taker_buy_base": 2762392.9, "taker_buy_quote": 1199229.25291 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.4328, "high": 0.4331, "low": 0.431, "close": 0.4321, "volume": 1716412.6, "close_time": 1764327599999, "quote_volume": 741261.90723, "trades": 3634, "taker_buy_base": 831737.3, "taker_buy_quote": 359188.27986 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.4322, "high": 0.4322, "low": 0.4241, "close": 0.4259, "volume": 3332251.7, "close_time": 1764331199999, "quote_volume": 1421846.88579, "trades": 9725, "taker_buy_base": 1564471.5, "taker_buy_quote": 667477.77958 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.4258, "high": 0.4269, "low": 0.4237, "close": 0.4244, "volume": 3838480.1, "close_time": 1764334799999, "quote_volume": 1632636.72631, "trades": 7775, "taker_buy_base": 1891091.3, "taker_buy_quote": 804462.89156 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.4243, "high": 0.4322, "low": 0.423, "close": 0.4303, "volume": 5830912.6, "close_time": 1764338399999, "quote_volume": 2492144.02224, "trades": 13266, "taker_buy_base": 3386779.2, "taker_buy_quote": 1448261.85284 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.4303, "high": 0.434, "low": 0.4273, "close": 0.4285, "volume": 11887920.6, "close_time": 1764341999999, "quote_volume": 5114745.17154, "trades": 21311, "taker_buy_base": 6708454.1, "taker_buy_quote": 2886951.93586 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.4286, "high": 0.4347, "low": 0.4268, "close": 0.4326, "volume": 6851716.3, "close_time": 1764345599999, "quote_volume": 2951374.12103, "trades": 14509, "taker_buy_base": 3151390.9, "taker_buy_quote": 1359258.17836 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.4326, "high": 0.4328, "low": 0.4231, "close": 0.4234, "volume": 7176567.9, "close_time": 1764349199999, "quote_volume": 3070673.28933, "trades": 12198, "taker_buy_base": 3304378.0, "taker_buy_quote": 1413958.10418 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.4234, "high": 0.4237, "low": 0.4176, "close": 0.4188, "volume": 7128496.0, "close_time": 1764352799999, "quote_volume": 2996733.42666, "trades": 13796, "taker_buy_base": 2607807.0, "taker_buy_quote": 1095975.09788 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.4189, "high": 0.4199, "low": 0.4148, "close": 0.4189, "volume": 4371460.4, "close_time": 1764356399999, "quote_volume": 1826002.13967, "trades": 9805, "taker_buy_base": 2322606.9, "taker_buy_quote": 970471.23164 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.4189, "high": 0.4224, "low": 0.4187, "close": 0.4214, "volume": 3636544.7, "close_time": 1764359999999, "quote_volume": 1530770.78681, "trades": 6338, "taker_buy_base": 2064084.8, "taker_buy_quote": 868778.15668 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.4215, "high": 0.4219, "low": 0.4183, "close": 0.4213, "volume": 2139061.7, "close_time": 1764363599999, "quote_volume": 899067.79055, "trades": 4807, "taker_buy_base": 1145134.1, "taker_buy_quote": 481305.89059 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.4213, "high": 0.4219, "low": 0.4188, "close": 0.419, "volume": 2245963.0, "close_time": 1764367199999, "quote_volume": 943990.07515, "trades": 4432, "taker_buy_base": 1110249.3, "taker_buy_quote": 466739.41654 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.419, "high": 0.4217, "low": 0.4174, "close": 0.4215, "volume": 3125144.2, "close_time": 1764370799999, "quote_volume": 1309213.52463, "trades": 6053, "taker_buy_base": 1360606.4, "taker_buy_quote": 570077.39039 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.4215, "high": 0.4229, "low": 0.4192, "close": 0.4199, "volume": 1737235.3, "close_time": 1764374399999, "quote_volume": 731015.43612, "trades": 3505, "taker_buy_base": 779378.1, "taker_buy_quote": 327698.22679 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.42, "high": 0.4208, "low": 0.4187, "close": 0.4198, "volume": 1203667.8, "close_time": 1764377999999, "quote_volume": 505235.89627, "trades": 3871, "taker_buy_base": 546675.9, "taker_buy_quote": 229427.50826 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.4197, "high": 0.422, "low": 0.4185, "close": 0.4197, "volume": 1759780.3, "close_time": 1764381599999, "quote_volume": 738573.20109, "trades": 3412, "taker_buy_base": 945075.2, "taker_buy_quote": 396803.06264 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.4196, "high": 0.42, "low": 0.4169, "close": 0.4179, "volume": 1165628.3, "close_time": 1764385199999, "quote_volume": 487733.515, "trades": 3362, "taker_buy_base": 468434.4, "taker_buy_quote": 195994.8667 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.4179, "high": 0.4187, "low": 0.4162, "close": 0.4163, "volume": 1749491.8, "close_time": 1764388799999, "quote_volume": 729979.15404, "trades": 4041, "taker_buy_base": 746340.6, "taker_buy_quote": 311415.82935 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.4162, "high": 0.4187, "low": 0.4149, "close": 0.4182, "volume": 4617550.7, "close_time": 1764392399999, "quote_volume": 1922516.53765, "trades": 5766, "taker_buy_base": 2339307.0, "taker_buy_quote": 973936.45399 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.4182, "high": 0.4184, "low": 0.4163, "close": 0.4164, "volume": 1278236.6, "close_time": 1764395999999, "quote_volume": 533458.22861, "trades": 3369, "taker_buy_base": 680800.6, "taker_buy_quote": 284134.15558 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.4164, "high": 0.4181, "low": 0.4134, "close": 0.4157, "volume": 3966322.9, "close_time": 1764399599999, "quote_volume": 1648876.26228, "trades": 6349, "taker_buy_base": 1636209.9, "taker_buy_quote": 680451.20284 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.4158, "high": 0.4174, "low": 0.415, "close": 0.4154, "volume": 991531.0, "close_time": 1764403199999, "quote_volume": 412430.24642, "trades": 2706, "taker_buy_base": 587539.3, "taker_buy_quote": 244430.21693 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.4153, "high": 0.4166, "low": 0.4141, "close": 0.415, "volume": 1370019.3, "close_time": 1764406799999, "quote_volume": 568962.41758, "trades": 3698, "taker_buy_base": 548447.7, "taker_buy_quote": 227812.18028 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.4151, "high": 0.416, "low": 0.4141, "close": 0.4152, "volume": 1118267.4, "close_time": 1764410399999, "quote_volume": 464149.72859, "trades": 2426, "taker_buy_base": 644248.9, "taker_buy_quote": 267464.19185 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.4151, "high": 0.4176, "low": 0.4137, "close": 0.4165, "volume": 2682902.2, "close_time": 1764413999999, "quote_volume": 1116818.78896, "trades": 5692, "taker_buy_base": 1469021.0, "taker_buy_quote": 611932.64139 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.4166, "high": 0.4192, "low": 0.4161, "close": 0.4185, "volume": 1573331.4, "close_time": 1764417599999, "quote_volume": 656524.16927, "trades": 4219, "taker_buy_base": 994108.4, "taker_buy_quote": 414668.09953 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.4185, "high": 0.4197, "low": 0.417, "close": 0.4176, "volume": 2883512.6, "close_time": 1764421199999, "quote_volume": 1206537.02201, "trades": 8218, "taker_buy_base": 1904987.6, "taker_buy_quote": 797248.58503 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.4176, "high": 0.4187, "low": 0.4168, "close": 0.4172, "volume": 2604470.1, "close_time": 1764424799999, "quote_volume": 1088067.77804, "trades": 7571, "taker_buy_base": 1648185.2, "taker_buy_quote": 688697.66899 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.4171, "high": 0.4185, "low": 0.4155, "close": 0.4158, "volume": 2483440.8, "close_time": 1764428399999, "quote_volume": 1034949.10315, "trades": 6219, "taker_buy_base": 1418146.0, "taker_buy_quote": 590905.79616 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.4158, "high": 0.421, "low": 0.4157, "close": 0.4202, "volume": 3754247.5, "close_time": 1764431999999, "quote_volume": 1572373.62687, "trades": 8072, "taker_buy_base": 1809244.3, "taker_buy_quote": 757809.75751 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.4202, "high": 0.4216, "low": 0.4177, "close": 0.4191, "volume": 1968782.9, "close_time": 1764435599999, "quote_volume": 826247.5577, "trades": 6381, "taker_buy_base": 1072707.8, "taker_buy_quote": 450174.06861 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.4191, "high": 0.4196, "low": 0.4141, "close": 0.4144, "volume": 3032097.5, "close_time": 1764439199999, "quote_volume": 1261309.12317, "trades": 6486, "taker_buy_base": 1439256.3, "taker_buy_quote": 598880.98378 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.4144, "high": 0.4164, "low": 0.4114, "close": 0.4154, "volume": 3496377.3, "close_time": 1764442799999, "quote_volume": 1446184.4073, "trades": 7678, "taker_buy_base": 1765638.8, "taker_buy_quote": 730727.34692 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.4154, "high": 0.4172, "low": 0.4137, "close": 0.4149, "volume": 1640273.5, "close_time": 1764446399999, "quote_volume": 681239.85232, "trades": 3378, "taker_buy_base": 844207.5, "taker_buy_quote": 350551.52667 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.4149, "high": 0.4177, "low": 0.4133, "close": 0.4173, "volume": 2283672.8, "close_time": 1764449999999, "quote_volume": 948249.80325, "trades": 4922, "taker_buy_base": 1385840.2, "taker_buy_quote": 575687.95832 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.4175, "high": 0.4183, "low": 0.4153, "close": 0.4168, "volume": 1396935.2, "close_time": 1764453599999, "quote_volume": 582436.99167, "trades": 3994, "taker_buy_base": 637952.1, "taker_buy_quote": 265976.19892 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.4167, "high": 0.4167, "low": 0.4143, "close": 0.4154, "volume": 1210271.5, "close_time": 1764457199999, "quote_volume": 503055.51391, "trades": 3128, "taker_buy_base": 759583.8, "taker_buy_quote": 315725.78126 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.4154, "high": 0.4166, "low": 0.4136, "close": 0.4147, "volume": 1132645.9, "close_time": 1764460799999, "quote_volume": 470191.06666, "trades": 2455, "taker_buy_base": 659127.9, "taker_buy_quote": 273679.20001 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.4147, "high": 0.4168, "low": 0.4142, "close": 0.4145, "volume": 686263.3, "close_time": 1764464399999, "quote_volume": 285045.06246, "trades": 2452, "taker_buy_base": 286872.0, "taker_buy_quote": 119169.9481 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.4145, "high": 0.4168, "low": 0.4139, "close": 0.4158, "volume": 1601367.1, "close_time": 1764467999999, "quote_volume": 665623.45032, "trades": 3384, "taker_buy_base": 821749.1, "taker_buy_quote": 341618.05863 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.4158, "high": 0.4177, "low": 0.4142, "close": 0.4144, "volume": 2057860.0, "close_time": 1764471599999, "quote_volume": 856714.33913, "trades": 4061, "taker_buy_base": 1034873.1, "taker_buy_quote": 430850.7511 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.4144, "high": 0.4204, "low": 0.4135, "close": 0.42, "volume": 10498271.1, "close_time": 1764475199999, "quote_volume": 4371338.55402, "trades": 12425, "taker_buy_base": 6565474.2, "taker_buy_quote": 2733958.07477 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.4201, "high": 0.4205, "low": 0.4165, "close": 0.4178, "volume": 2241529.7, "close_time": 1764478799999, "quote_volume": 938145.31881, "trades": 4619, "taker_buy_base": 1046602.9, "taker_buy_quote": 438157.35735 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.4177, "high": 0.4183, "low": 0.415, "close": 0.4167, "volume": 1660768.6, "close_time": 1764482399999, "quote_volume": 691550.75422, "trades": 3840, "taker_buy_base": 856005.7, "taker_buy_quote": 356461.23192 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.4167, "high": 0.4189, "low": 0.4155, "close": 0.4168, "volume": 1355082.8, "close_time": 1764485999999, "quote_volume": 565457.57321, "trades": 3126, "taker_buy_base": 522951.1, "taker_buy_quote": 218281.85075 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.4167, "high": 0.4197, "low": 0.4164, "close": 0.4185, "volume": 991036.7, "close_time": 1764489599999, "quote_volume": 414433.94661, "trades": 2660, "taker_buy_base": 435083.1, "taker_buy_quote": 181874.93585 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.4185, "high": 0.4219, "low": 0.4168, "close": 0.4184, "volume": 4070415.5, "close_time": 1764493199999, "quote_volume": 1706302.02302, "trades": 7548, "taker_buy_base": 2251160.2, "taker_buy_quote": 943381.49542 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.4184, "high": 0.4207, "low": 0.4181, "close": 0.4203, "volume": 1958702.6, "close_time": 1764496799999, "quote_volume": 821900.91987, "trades": 4314, "taker_buy_base": 1200427.6, "taker_buy_quote": 503707.18511 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.4202, "high": 0.4213, "low": 0.4184, "close": 0.4194, "volume": 2584817.7, "close_time": 1764500399999, "quote_volume": 1085592.09552, "trades": 4857, "taker_buy_base": 1281314.5, "taker_buy_quote": 538085.32932 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.4194, "high": 0.4202, "low": 0.417, "close": 0.4176, "volume": 1455676.6, "close_time": 1764503999999, "quote_volume": 608975.10096, "trades": 3749, "taker_buy_base": 741628.2, "taker_buy_quote": 310267.65908 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.4175, "high": 0.4232, "low": 0.4171, "close": 0.4219, "volume": 2523114.6, "close_time": 1764507599999, "quote_volume": 1060933.15332, "trades": 6353, "taker_buy_base": 1573317.3, "taker_buy_quote": 661561.14098 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.4219, "high": 0.4261, "low": 0.421, "close": 0.4258, "volume": 4231649.4, "close_time": 1764511199999, "quote_volume": 1794435.60956, "trades": 8544, "taker_buy_base": 2525223.1, "taker_buy_quote": 1070589.46561 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.4259, "high": 0.4263, "low": 0.4225, "close": 0.4247, "volume": 2428558.0, "close_time": 1764514799999, "quote_volume": 1030945.72793, "trades": 5591, "taker_buy_base": 1084784.0, "taker_buy_quote": 461039.00624 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.4246, "high": 0.4246, "low": 0.4207, "close": 0.4229, "volume": 2129493.7, "close_time": 1764518399999, "quote_volume": 899052.27681, "trades": 5986, "taker_buy_base": 1007390.1, "taker_buy_quote": 425203.9154 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.4229, "high": 0.4274, "low": 0.4228, "close": 0.4254, "volume": 2337367.3, "close_time": 1764521999999, "quote_volume": 994482.85168, "trades": 6469, "taker_buy_base": 1329711.1, "taker_buy_quote": 565728.22132 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.4254, "high": 0.4265, "low": 0.4227, "close": 0.4249, "volume": 2169506.5, "close_time": 1764525599999, "quote_volume": 920861.85714, "trades": 5872, "taker_buy_base": 1056872.8, "taker_buy_quote": 448668.37389 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.425, "high": 0.4257, "low": 0.4234, "close": 0.4254, "volume": 1861536.5, "close_time": 1764529199999, "quote_volume": 790752.2354, "trades": 4555, "taker_buy_base": 879147.6, "taker_buy_quote": 373629.63098 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.4254, "high": 0.4264, "low": 0.4239, "close": 0.4251, "volume": 1943293.9, "close_time": 1764532799999, "quote_volume": 826200.11264, "trades": 3804, "taker_buy_base": 804696.4, "taker_buy_quote": 342137.58937 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.4251, "high": 0.4269, "low": 0.4226, "close": 0.4246, "volume": 1919973.1, "close_time": 1764536399999, "quote_volume": 815494.54682, "trades": 4072, "taker_buy_base": 973886.6, "taker_buy_quote": 413703.09285 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.4245, "high": 0.4249, "low": 0.4216, "close": 0.4238, "volume": 1807635.1, "close_time": 1764539999999, "quote_volume": 765157.23909, "trades": 4033, "taker_buy_base": 778325.1, "taker_buy_quote": 329480.89648 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.4238, "high": 0.4262, "low": 0.4221, "close": 0.4245, "volume": 1612178.9, "close_time": 1764543599999, "quote_volume": 683917.45514, "trades": 3992, "taker_buy_base": 689894.7, "taker_buy_quote": 292583.35051 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.4245, "high": 0.4246, "low": 0.4142, "close": 0.4143, "volume": 5879550.3, "close_time": 1764547199999, "quote_volume": 2463692.01639, "trades": 9859, "taker_buy_base": 2688452.1, "taker_buy_quote": 1126500.43076 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.4142, "high": 0.4158, "low": 0.3878, "close": 0.3881, "volume": 40304873.7, "close_time": 1764550799999, "quote_volume": 16143515.77943, "trades": 57683, "taker_buy_base": 18887150.0, "taker_buy_quote": 7561356.37015 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.3881, "high": 0.3959, "low": 0.3877, "close": 0.3899, "volume": 27695512.5, "close_time": 1764554399999, "quote_volume": 10848820.74019, "trades": 32240, "taker_buy_base": 12803358.1, "taker_buy_quote": 5015272.87177 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.3899, "high": 0.3927, "low": 0.3888, "close": 0.3901, "volume": 11204147.6, "close_time": 1764557999999, "quote_volume": 4377053.90401, "trades": 15069, "taker_buy_base": 6197766.7, "taker_buy_quote": 2421886.58301 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.3901, "high": 0.3904, "low": 0.384, "close": 0.3862, "volume": 8543920.1, "close_time": 1764561599999, "quote_volume": 3305920.27422, "trades": 13462, "taker_buy_base": 3634821.4, "taker_buy_quote": 1406662.95998 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.3861, "high": 0.3871, "low": 0.3833, "close": 0.3843, "volume": 6018776.4, "close_time": 1764565199999, "quote_volume": 2317895.23721, "trades": 9787, "taker_buy_base": 2905326.4, "taker_buy_quote": 1119252.80159 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.3842, "high": 0.3859, "low": 0.3826, "close": 0.3846, "volume": 6374392.1, "close_time": 1764568799999, "quote_volume": 2451004.78973, "trades": 8328, "taker_buy_base": 3273327.4, "taker_buy_quote": 1258746.16651 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.3845, "high": 0.3862, "low": 0.3814, "close": 0.3836, "volume": 6318087.9, "close_time": 1764572399999, "quote_volume": 2423684.83669, "trades": 8139, "taker_buy_base": 2842666.2, "taker_buy_quote": 1090626.98352 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.3837, "high": 0.3891, "low": 0.3811, "close": 0.3886, "volume": 8432808.6, "close_time": 1764575999999, "quote_volume": 3242998.01061, "trades": 9304, "taker_buy_base": 5136010.4, "taker_buy_quote": 1977451.68143 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.3886, "high": 0.3889, "low": 0.3869, "close": 0.3878, "volume": 4245246.3, "close_time": 1764579599999, "quote_volume": 1647001.26116, "trades": 6371, "taker_buy_base": 2046723.1, "taker_buy_quote": 794059.1668 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.3878, "high": 0.3888, "low": 0.3851, "close": 0.3854, "volume": 4684756.7, "close_time": 1764583199999, "quote_volume": 1810274.4279, "trades": 6177, "taker_buy_base": 2738023.7, "taker_buy_quote": 1058329.28979 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.3854, "high": 0.387, "low": 0.3853, "close": 0.3861, "volume": 1729905.4, "close_time": 1764586799999, "quote_volume": 667849.77021, "trades": 3495, "taker_buy_base": 906331.4, "taker_buy_quote": 349932.99242 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.3861, "high": 0.3863, "low": 0.3823, "close": 0.3827, "volume": 3939134.4, "close_time": 1764590399999, "quote_volume": 1511966.50543, "trades": 6015, "taker_buy_base": 1583056.7, "taker_buy_quote": 607611.08848 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.3827, "high": 0.3832, "low": 0.3734, "close": 0.3793, "volume": 17305678.3, "close_time": 1764593999999, "quote_volume": 6556673.82395, "trades": 19415, "taker_buy_base": 7779506.5, "taker_buy_quote": 2947708.97254 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.3792, "high": 0.3826, "low": 0.377, "close": 0.3779, "volume": 9389162.9, "close_time": 1764597599999, "quote_volume": 3561561.24906, "trades": 13662, "taker_buy_base": 5038233.6, "taker_buy_quote": 1911463.87876 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.3779, "high": 0.3844, "low": 0.3778, "close": 0.3804, "volume": 6913780.7, "close_time": 1764601199999, "quote_volume": 2630777.72741, "trades": 13806, "taker_buy_base": 3942719.2, "taker_buy_quote": 1500380.52461 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.3805, "high": 0.381, "low": 0.3707, "close": 0.3762, "volume": 13377595.3, "close_time": 1764604799999, "quote_volume": 5017466.53443, "trades": 23471, "taker_buy_base": 6027103.0, "taker_buy_quote": 2262218.20717 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.3763, "high": 0.3764, "low": 0.3715, "close": 0.372, "volume": 5453278.5, "close_time": 1764608399999, "quote_volume": 2039429.06193, "trades": 12119, "taker_buy_base": 2538608.1, "taker_buy_quote": 949732.21806 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.372, "high": 0.3764, "low": 0.3719, "close": 0.3747, "volume": 4959435.1, "close_time": 1764611999999, "quote_volume": 1858136.34889, "trades": 9477, "taker_buy_base": 2777954.1, "taker_buy_quote": 1041007.9249 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.3747, "high": 0.3792, "low": 0.3746, "close": 0.3785, "volume": 4974566.8, "close_time": 1764615599999, "quote_volume": 1874335.56806, "trades": 13551, "taker_buy_base": 3470776.0, "taker_buy_quote": 1307759.19874 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.3785, "high": 0.3787, "low": 0.3747, "close": 0.3764, "volume": 2263630.7, "close_time": 1764619199999, "quote_volume": 852383.36058, "trades": 5893, "taker_buy_base": 1007506.0, "taker_buy_quote": 379332.44762 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.3763, "high": 0.3806, "low": 0.3762, "close": 0.3777, "volume": 4242660.7, "close_time": 1764622799999, "quote_volume": 1604735.08219, "trades": 9205, "taker_buy_base": 2419615.0, "taker_buy_quote": 915146.99435 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.3777, "high": 0.3826, "low": 0.3777, "close": 0.3818, "volume": 4976281.5, "close_time": 1764626399999, "quote_volume": 1895918.76154, "trades": 8362, "taker_buy_base": 3288959.9, "taker_buy_quote": 1253189.6812 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.3819, "high": 0.3851, "low": 0.3813, "close": 0.3836, "volume": 3107807.7, "close_time": 1764629999999, "quote_volume": 1191260.6847, "trades": 6159, "taker_buy_base": 1853470.2, "taker_buy_quote": 710407.72315 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.3837, "high": 0.3877, "low": 0.3837, "close": 0.3856, "volume": 2915736.9, "close_time": 1764633599999, "quote_volume": 1125845.4047, "trades": 5673, "taker_buy_base": 1468068.3, "taker_buy_quote": 566663.97311 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.3856, "high": 0.3876, "low": 0.3848, "close": 0.3871, "volume": 2686768.4, "close_time": 1764637199999, "quote_volume": 1037218.10321, "trades": 6040, "taker_buy_base": 1282115.7, "taker_buy_quote": 495016.87348 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.387, "high": 0.3915, "low": 0.3861, "close": 0.3865, "volume": 3804930.8, "close_time": 1764640799999, "quote_volume": 1476821.30099, "trades": 8523, "taker_buy_base": 2187053.9, "taker_buy_quote": 848937.48922 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.3864, "high": 0.3907, "low": 0.3853, "close": 0.3884, "volume": 4615018.9, "close_time": 1764644399999, "quote_volume": 1794037.49799, "trades": 7574, "taker_buy_base": 2368869.8, "taker_buy_quote": 921596.39288 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.3884, "high": 0.392, "low": 0.3859, "close": 0.3913, "volume": 3055843.0, "close_time": 1764647999999, "quote_volume": 1186793.66942, "trades": 5542, "taker_buy_base": 1222741.7, "taker_buy_quote": 475032.20015 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.3913, "high": 0.3937, "low": 0.3906, "close": 0.3912, "volume": 3751447.1, "close_time": 1764651599999, "quote_volume": 1469765.3249, "trades": 6032, "taker_buy_base": 1727807.3, "taker_buy_quote": 677001.31695 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.3912, "high": 0.3922, "low": 0.3898, "close": 0.391, "volume": 3372723.4, "close_time": 1764655199999, "quote_volume": 1318051.71014, "trades": 5263, "taker_buy_base": 1885979.9, "taker_buy_quote": 736912.03949 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.391, "high": 0.3922, "low": 0.3892, "close": 0.3915, "volume": 2001193.4, "close_time": 1764658799999, "quote_volume": 781778.15953, "trades": 3801, "taker_buy_base": 951011.4, "taker_buy_quote": 371506.74727 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.3916, "high": 0.3917, "low": 0.3888, "close": 0.3894, "volume": 1802579.1, "close_time": 1764662399999, "quote_volume": 702297.35507, "trades": 3281, "taker_buy_base": 1011192.7, "taker_buy_quote": 393929.11613 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.3894, "high": 0.3897, "low": 0.3854, "close": 0.3861, "volume": 4767323.6, "close_time": 1764665999999, "quote_volume": 1849558.85645, "trades": 6887, "taker_buy_base": 1890511.7, "taker_buy_quote": 733530.42555 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.3862, "high": 0.3894, "low": 0.386, "close": 0.3871, "volume": 3178415.4, "close_time": 1764669599999, "quote_volume": 1231212.55087, "trades": 5264, "taker_buy_base": 1408691.3, "taker_buy_quote": 545773.34356 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.3871, "high": 0.3937, "low": 0.3869, "close": 0.392, "volume": 4201294.8, "close_time": 1764673199999, "quote_volume": 1640936.70857, "trades": 6298, "taker_buy_base": 2557477.1, "taker_buy_quote": 998249.87386 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.392, "high": 0.3949, "low": 0.3906, "close": 0.3939, "volume": 3492307.9, "close_time": 1764676799999, "quote_volume": 1371890.90006, "trades": 6737, "taker_buy_base": 1876236.4, "taker_buy_quote": 736876.4223 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.3938, "high": 0.3956, "low": 0.3929, "close": 0.3952, "volume": 4836840.7, "close_time": 1764680399999, "quote_volume": 1907901.06587, "trades": 6319, "taker_buy_base": 2829914.3, "taker_buy_quote": 1116453.52721 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.3952, "high": 0.3991, "low": 0.3938, "close": 0.3983, "volume": 4663283.1, "close_time": 1764683999999, "quote_volume": 1851900.05075, "trades": 8683, "taker_buy_base": 2691322.1, "taker_buy_quote": 1068882.83125 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.3984, "high": 0.4075, "low": 0.3973, "close": 0.4073, "volume": 11086368.0, "close_time": 1764687599999, "quote_volume": 4463652.12258, "trades": 18985, "taker_buy_base": 5588638.5, "taker_buy_quote": 2249730.72691 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.4074, "high": 0.4312, "low": 0.4074, "close": 0.4283, "volume": 31503893.8, "close_time": 1764691199999, "quote_volume": 13247261.97814, "trades": 47441, "taker_buy_base": 14949630.3, "taker_buy_quote": 6294611.7223 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.4284, "high": 0.4326, "low": 0.4259, "close": 0.4295, "volume": 18697713.4, "close_time": 1764694799999, "quote_volume": 8032907.00374, "trades": 33770, "taker_buy_base": 9065307.9, "taker_buy_quote": 3894858.74722 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.4296, "high": 0.4341, "low": 0.428, "close": 0.4287, "volume": 8899510.1, "close_time": 1764698399999, "quote_volume": 3833690.66635, "trades": 18542, "taker_buy_base": 4310053.4, "taker_buy_quote": 1856872.40936 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.4288, "high": 0.4326, "low": 0.4284, "close": 0.4305, "volume": 6511476.8, "close_time": 1764701999999, "quote_volume": 2800890.90139, "trades": 12733, "taker_buy_base": 3655141.6, "taker_buy_quote": 1572351.12229 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.4305, "high": 0.438, "low": 0.4299, "close": 0.4345, "volume": 6653112.1, "close_time": 1764705599999, "quote_volume": 2889256.71354, "trades": 12225, "taker_buy_base": 3423473.3, "taker_buy_quote": 1486554.79435 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.4346, "high": 0.4375, "low": 0.4323, "close": 0.4362, "volume": 11278454.1, "close_time": 1764709199999, "quote_volume": 4909671.43226, "trades": 19952, "taker_buy_base": 5483378.9, "taker_buy_quote": 2387000.74148 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.4362, "high": 0.4378, "low": 0.4348, "close": 0.437, "volume": 4842687.4, "close_time": 1764712799999, "quote_volume": 2113852.06164, "trades": 11018, "taker_buy_base": 2425292.9, "taker_buy_quote": 1058751.06547 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.4369, "high": 0.439, "low": 0.4345, "close": 0.4364, "volume": 6332805.6, "close_time": 1764716399999, "quote_volume": 2765881.3044, "trades": 12213, "taker_buy_base": 3584261.4, "taker_buy_quote": 1565807.18941 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.4364, "high": 0.4386, "low": 0.4332, "close": 0.4335, "volume": 4282652.3, "close_time": 1764719999999, "quote_volume": 1866995.64768, "trades": 9541, "taker_buy_base": 2077010.2, "taker_buy_quote": 905935.22382 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.4335, "high": 0.435, "low": 0.4298, "close": 0.4346, "volume": 6514052.7, "close_time": 1764723599999, "quote_volume": 2815731.6276, "trades": 12195, "taker_buy_base": 3539765.7, "taker_buy_quote": 1530267.78244 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.4346, "high": 0.4368, "low": 0.4327, "close": 0.4358, "volume": 3515704.8, "close_time": 1764727199999, "quote_volume": 1527570.90356, "trades": 9006, "taker_buy_base": 1876720.1, "taker_buy_quote": 815751.701 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.4358, "high": 0.4388, "low": 0.4349, "close": 0.4379, "volume": 5596088.4, "close_time": 1764730799999, "quote_volume": 2449088.17133, "trades": 11174, "taker_buy_base": 3129490.3, "taker_buy_quote": 1369722.68629 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.4378, "high": 0.4389, "low": 0.4357, "close": 0.4381, "volume": 3723198.6, "close_time": 1764734399999, "quote_volume": 1628488.42687, "trades": 7207, "taker_buy_base": 2014447.8, "taker_buy_quote": 881343.66876 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.4381, "high": 0.4415, "low": 0.4354, "close": 0.4403, "volume": 7930974.6, "close_time": 1764737999999, "quote_volume": 3477576.88037, "trades": 15195, "taker_buy_base": 4314888.6, "taker_buy_quote": 1892383.43207 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.4404, "high": 0.4445, "low": 0.4398, "close": 0.4403, "volume": 6942045.2, "close_time": 1764741599999, "quote_volume": 3071764.16884, "trades": 12230, "taker_buy_base": 3798801.3, "taker_buy_quote": 1680824.97498 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.4403, "high": 0.4472, "low": 0.4403, "close": 0.4451, "volume": 6688944.9, "close_time": 1764745199999, "quote_volume": 2973978.92457, "trades": 14702, "taker_buy_base": 3509500.2, "taker_buy_quote": 1560828.17599 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.4451, "high": 0.4468, "low": 0.4422, "close": 0.4429, "volume": 3529494.1, "close_time": 1764748799999, "quote_volume": 1568798.78651, "trades": 9556, "taker_buy_base": 1790928.6, "taker_buy_quote": 796466.86527 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.4428, "high": 0.447, "low": 0.4415, "close": 0.4447, "volume": 2710743.3, "close_time": 1764752399999, "quote_volume": 1202917.85447, "trades": 7477, "taker_buy_base": 1369372.7, "taker_buy_quote": 608033.62523 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.4448, "high": 0.4452, "low": 0.4396, "close": 0.4417, "volume": 4001966.4, "close_time": 1764755999999, "quote_volume": 1765649.63409, "trades": 7399, "taker_buy_base": 1747259.9, "taker_buy_quote": 771163.29331 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.4418, "high": 0.442, "low": 0.4369, "close": 0.4372, "volume": 3358456.3, "close_time": 1764759599999, "quote_volume": 1474347.91521, "trades": 6205, "taker_buy_base": 1241835.3, "taker_buy_quote": 545587.2964 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.4373, "high": 0.438, "low": 0.4356, "close": 0.437, "volume": 3286771.6, "close_time": 1764763199999, "quote_volume": 1435463.51842, "trades": 6747, "taker_buy_base": 1483090.8, "taker_buy_quote": 647906.68738 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.437, "high": 0.4376, "low": 0.4338, "close": 0.4349, "volume": 5054997.6, "close_time": 1764766799999, "quote_volume": 2200727.15591, "trades": 7590, "taker_buy_base": 1849148.4, "taker_buy_quote": 805207.1268 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.4348, "high": 0.4371, "low": 0.4342, "close": 0.436, "volume": 3745421.9, "close_time": 1764770399999, "quote_volume": 1632946.23633, "trades": 7065, "taker_buy_base": 2217102.7, "taker_buy_quote": 966626.59242 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.436, "high": 0.4414, "low": 0.4265, "close": 0.4316, "volume": 19190449.9, "close_time": 1764773999999, "quote_volume": 8299646.94249, "trades": 37642, "taker_buy_base": 9362884.7, "taker_buy_quote": 4050950.48271 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.4316, "high": 0.4363, "low": 0.4312, "close": 0.4342, "volume": 5372768.7, "close_time": 1764777599999, "quote_volume": 2331018.68909, "trades": 14556, "taker_buy_base": 2780771.3, "taker_buy_quote": 1206731.52535 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.4343, "high": 0.4397, "low": 0.4317, "close": 0.4368, "volume": 4870304.6, "close_time": 1764781199999, "quote_volume": 2126495.74669, "trades": 10809, "taker_buy_base": 2749667.0, "taker_buy_quote": 1200557.68996 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.4368, "high": 0.4441, "low": 0.4368, "close": 0.4427, "volume": 5124101.3, "close_time": 1764784799999, "quote_volume": 2258902.76475, "trades": 9852, "taker_buy_base": 2528783.6, "taker_buy_quote": 1114515.57803 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.4428, "high": 0.4439, "low": 0.44, "close": 0.4417, "volume": 4134687.4, "close_time": 1764788399999, "quote_volume": 1828487.99851, "trades": 10477, "taker_buy_base": 1929282.5, "taker_buy_quote": 853404.73832 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.4417, "high": 0.4454, "low": 0.4407, "close": 0.445, "volume": 2002331.3, "close_time": 1764791999999, "quote_volume": 886901.45341, "trades": 5735, "taker_buy_base": 1004824.4, "taker_buy_quote": 445220.29935 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.445, "high": 0.4495, "low": 0.4438, "close": 0.4468, "volume": 5167860.6, "close_time": 1764795599999, "quote_volume": 2305793.20323, "trades": 10395, "taker_buy_base": 2921303.8, "taker_buy_quote": 1304335.65997 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.4468, "high": 0.4541, "low": 0.4466, "close": 0.4535, "volume": 7238916.9, "close_time": 1764799199999, "quote_volume": 3255376.2381, "trades": 11947, "taker_buy_base": 3915076.4, "taker_buy_quote": 1761052.41698 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.4535, "high": 0.4538, "low": 0.4484, "close": 0.4501, "volume": 6266116.3, "close_time": 1764802799999, "quote_volume": 2821773.78343, "trades": 13149, "taker_buy_base": 2997632.8, "taker_buy_quote": 1350160.09422 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.4501, "high": 0.453, "low": 0.4496, "close": 0.4499, "volume": 4440806.0, "close_time": 1764806399999, "quote_volume": 2004692.54197, "trades": 9405, "taker_buy_base": 2486769.5, "taker_buy_quote": 1122964.11077 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.45, "high": 0.4527, "low": 0.4469, "close": 0.4503, "volume": 5793699.0, "close_time": 1764809999999, "quote_volume": 2605460.67792, "trades": 10480, "taker_buy_base": 2205263.9, "taker_buy_quote": 992243.33514 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.4503, "high": 0.4558, "low": 0.4483, "close": 0.4485, "volume": 6518176.7, "close_time": 1764813599999, "quote_volume": 2942772.00247, "trades": 12107, "taker_buy_base": 3265286.3, "taker_buy_quote": 1475167.32546 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.4486, "high": 0.4529, "low": 0.4482, "close": 0.4503, "volume": 3706958.2, "close_time": 1764817199999, "quote_volume": 1671649.58351, "trades": 7830, "taker_buy_base": 1596909.5, "taker_buy_quote": 720051.93947 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.4503, "high": 0.4511, "low": 0.4475, "close": 0.4494, "volume": 3073959.4, "close_time": 1764820799999, "quote_volume": 1379878.51363, "trades": 6532, "taker_buy_base": 1133438.3, "taker_buy_quote": 509062.1365 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.4494, "high": 0.4512, "low": 0.4454, "close": 0.4473, "volume": 4956475.9, "close_time": 1764824399999, "quote_volume": 2218641.58957, "trades": 8184, "taker_buy_base": 2218729.6, "taker_buy_quote": 992559.59946 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.4474, "high": 0.4484, "low": 0.4451, "close": 0.4474, "volume": 4711390.3, "close_time": 1764827999999, "quote_volume": 2104595.22996, "trades": 9089, "taker_buy_base": 2473017.4, "taker_buy_quote": 1104954.61811 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.4475, "high": 0.454, "low": 0.4475, "close": 0.4515, "volume": 6055725.1, "close_time": 1764831599999, "quote_volume": 2733644.88796, "trades": 10212, "taker_buy_base": 3793875.6, "taker_buy_quote": 1713277.92817 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.4514, "high": 0.4527, "low": 0.4491, "close": 0.4518, "volume": 4585824.4, "close_time": 1764835199999, "quote_volume": 2069035.76503, "trades": 7083, "taker_buy_base": 2436277.3, "taker_buy_quote": 1099786.98748 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.4518, "high": 0.4527, "low": 0.4477, "close": 0.4483, "volume": 4660764.4, "close_time": 1764838799999, "quote_volume": 2093787.94155, "trades": 7778, "taker_buy_base": 1458685.9, "taker_buy_quote": 655831.24264 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.4484, "high": 0.451, "low": 0.4483, "close": 0.4488, "volume": 3140210.7, "close_time": 1764842399999, "quote_volume": 1411956.18832, "trades": 5918, "taker_buy_base": 1791838.2, "taker_buy_quote": 805868.1842 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.4489, "high": 0.4494, "low": 0.4453, "close": 0.4454, "volume": 2903679.0, "close_time": 1764845999999, "quote_volume": 1297986.11222, "trades": 5307, "taker_buy_base": 1333474.4, "taker_buy_quote": 596207.13134 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.4454, "high": 0.4476, "low": 0.4443, "close": 0.4464, "volume": 1939366.0, "close_time": 1764849599999, "quote_volume": 863897.77514, "trades": 6436, "taker_buy_base": 936194.8, "taker_buy_quote": 417172.33799 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.4463, "high": 0.4481, "low": 0.4444, "close": 0.447, "volume": 1883539.2, "close_time": 1764853199999, "quote_volume": 840447.13051, "trades": 4960, "taker_buy_base": 820098.5, "taker_buy_quote": 365984.92759 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.4471, "high": 0.4486, "low": 0.4439, "close": 0.4439, "volume": 5192416.0, "close_time": 1764856799999, "quote_volume": 2318205.93359, "trades": 10363, "taker_buy_base": 1994238.4, "taker_buy_quote": 890759.97832 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.444, "high": 0.4469, "low": 0.4396, "close": 0.441, "volume": 6749257.5, "close_time": 1764860399999, "quote_volume": 2996246.14948, "trades": 16218, "taker_buy_base": 2229012.8, "taker_buy_quote": 989935.81397 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.4409, "high": 0.4529, "low": 0.4409, "close": 0.4506, "volume": 9172902.8, "close_time": 1764863999999, "quote_volume": 4102258.02625, "trades": 18114, "taker_buy_base": 5007624.6, "taker_buy_quote": 2238958.09866 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.4507, "high": 0.452, "low": 0.4462, "close": 0.447, "volume": 5234547.8, "close_time": 1764867599999, "quote_volume": 2348050.204, "trades": 12758, "taker_buy_base": 2170928.2, "taker_buy_quote": 974248.32848 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.4469, "high": 0.4473, "low": 0.4422, "close": 0.445, "volume": 2823778.4, "close_time": 1764871199999, "quote_volume": 1255728.08164, "trades": 8540, "taker_buy_base": 1552303.1, "taker_buy_quote": 690417.91778 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.445, "high": 0.4468, "low": 0.4418, "close": 0.4429, "volume": 1977074.2, "close_time": 1764874799999, "quote_volume": 878072.01189, "trades": 7351, "taker_buy_base": 827181.5, "taker_buy_quote": 367572.61879 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.4429, "high": 0.4432, "low": 0.4346, "close": 0.4414, "volume": 8266244.4, "close_time": 1764878399999, "quote_volume": 3629114.51287, "trades": 19644, "taker_buy_base": 3788040.5, "taker_buy_quote": 1663214.25565 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.4415, "high": 0.4438, "low": 0.439, "close": 0.4425, "volume": 4097043.9, "close_time": 1764881999999, "quote_volume": 1805946.61058, "trades": 9627, "taker_buy_base": 2467788.2, "taker_buy_quote": 1087886.95852 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.4424, "high": 0.4435, "low": 0.4376, "close": 0.4382, "volume": 2715080.3, "close_time": 1764885599999, "quote_volume": 1196318.66743, "trades": 5721, "taker_buy_base": 1128295.5, "taker_buy_quote": 497118.21026 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.4383, "high": 0.4418, "low": 0.4383, "close": 0.4409, "volume": 1860867.6, "close_time": 1764889199999, "quote_volume": 818805.12479, "trades": 4461, "taker_buy_base": 848415.1, "taker_buy_quote": 373390.88289 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.4409, "high": 0.4412, "low": 0.4388, "close": 0.4394, "volume": 1530506.1, "close_time": 1764892799999, "quote_volume": 673337.67757, "trades": 3910, "taker_buy_base": 715172.6, "taker_buy_quote": 314624.72879 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4394, "high": 0.4427, "low": 0.4391, "close": 0.4412, "volume": 2326473.5, "close_time": 1764896399999, "quote_volume": 1025603.568, "trades": 4960, "taker_buy_base": 1235998.8, "taker_buy_quote": 544962.91713 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.4411, "high": 0.4425, "low": 0.4393, "close": 0.4396, "volume": 1927325.7, "close_time": 1764899999999, "quote_volume": 849318.30492, "trades": 4763, "taker_buy_base": 904568.4, "taker_buy_quote": 398823.32077 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.4396, "high": 0.4426, "low": 0.4381, "close": 0.4407, "volume": 2623340.6, "close_time": 1764903599999, "quote_volume": 1155626.495, "trades": 5086, "taker_buy_base": 1360626.2, "taker_buy_quote": 599106.14414 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.4407, "high": 0.4429, "low": 0.4386, "close": 0.4397, "volume": 2039879.9, "close_time": 1764907199999, "quote_volume": 898422.80888, "trades": 4687, "taker_buy_base": 852452.5, "taker_buy_quote": 375459.88301 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.4396, "high": 0.4424, "low": 0.4381, "close": 0.4391, "volume": 2948282.4, "close_time": 1764910799999, "quote_volume": 1296432.74959, "trades": 6222, "taker_buy_base": 1342926.8, "taker_buy_quote": 590410.48575 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.439, "high": 0.4395, "low": 0.436, "close": 0.4368, "volume": 3258599.4, "close_time": 1764914399999, "quote_volume": 1425625.76289, "trades": 4277, "taker_buy_base": 1575938.2, "taker_buy_quote": 689615.41307 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.4369, "high": 0.4404, "low": 0.4369, "close": 0.4394, "volume": 3102134.7, "close_time": 1764917999999, "quote_volume": 1362635.79094, "trades": 5459, "taker_buy_base": 1465518.8, "taker_buy_quote": 643585.2557 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.4393, "high": 0.4424, "low": 0.4388, "close": 0.4416, "volume": 2527118.7, "close_time": 1764921599999, "quote_volume": 1114605.61457, "trades": 4998, "taker_buy_base": 960736.8, "taker_buy_quote": 423705.54191 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.4416, "high": 0.4416, "low": 0.4361, "close": 0.4378, "volume": 2952997.4, "close_time": 1764925199999, "quote_volume": 1294475.12199, "trades": 6124, "taker_buy_base": 1151497.2, "taker_buy_quote": 504786.48813 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.4378, "high": 0.4378, "low": 0.4298, "close": 0.4306, "volume": 5902944.2, "close_time": 1764928799999, "quote_volume": 2552634.78012, "trades": 12634, "taker_buy_base": 2468422.9, "taker_buy_quote": 1067258.008 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.4306, "high": 0.4337, "low": 0.4298, "close": 0.4317, "volume": 2301784.3, "close_time": 1764932399999, "quote_volume": 993928.01332, "trades": 5791, "taker_buy_base": 1318081.4, "taker_buy_quote": 569433.10545 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.4316, "high": 0.4321, "low": 0.428, "close": 0.4304, "volume": 3179668.3, "close_time": 1764935999999, "quote_volume": 1367231.11894, "trades": 6056, "taker_buy_base": 1345149.3, "taker_buy_quote": 578527.93462 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.4304, "high": 0.4314, "low": 0.4297, "close": 0.4307, "volume": 2634464.3, "close_time": 1764939599999, "quote_volume": 1133839.89088, "trades": 4352, "taker_buy_base": 1647217.7, "taker_buy_quote": 708922.0694 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.4306, "high": 0.4319, "low": 0.4257, "close": 0.4262, "volume": 5510222.8, "close_time": 1764943199999, "quote_volume": 2359920.58317, "trades": 11543, "taker_buy_base": 2240090.4, "taker_buy_quote": 959623.83209 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.4262, "high": 0.428, "low": 0.4232, "close": 0.4247, "volume": 5815585.1, "close_time": 1764946799999, "quote_volume": 2474839.76028, "trades": 16044, "taker_buy_base": 3141997.4, "taker_buy_quote": 1337309.11436 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.4247, "high": 0.4325, "low": 0.4247, "close": 0.4262, "volume": 9258937.1, "close_time": 1764950399999, "quote_volume": 3969896.5125, "trades": 21659, "taker_buy_base": 4984823.2, "taker_buy_quote": 2138941.97066 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.4262, "high": 0.4264, "low": 0.4093, "close": 0.4137, "volume": 16726275.9, "close_time": 1764953999999, "quote_volume": 6965491.57528, "trades": 34045, "taker_buy_base": 6749345.8, "taker_buy_quote": 2809678.69437 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.4136, "high": 0.4163, "low": 0.4111, "close": 0.4148, "volume": 4997140.5, "close_time": 1764957599999, "quote_volume": 2068396.09485, "trades": 15957, "taker_buy_base": 2641466.3, "taker_buy_quote": 1093564.62045 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.4148, "high": 0.4182, "low": 0.4108, "close": 0.4109, "volume": 5356032.2, "close_time": 1764961199999, "quote_volume": 2217364.02397, "trades": 15658, "taker_buy_base": 2425907.7, "taker_buy_quote": 1004351.221 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.4109, "high": 0.4177, "low": 0.4091, "close": 0.4161, "volume": 4306721.4, "close_time": 1764964799999, "quote_volume": 1778635.40989, "trades": 12208, "taker_buy_base": 2082844.8, "taker_buy_quote": 861419.32894 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.4161, "high": 0.4169, "low": 0.4134, "close": 0.4141, "volume": 2310708.6, "close_time": 1764968399999, "quote_volume": 959170.60577, "trades": 6316, "taker_buy_base": 853193.1, "taker_buy_quote": 354387.92163 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.414, "high": 0.4169, "low": 0.4131, "close": 0.4141, "volume": 2675770.9, "close_time": 1764971999999, "quote_volume": 1110955.70519, "trades": 5966, "taker_buy_base": 1238334.3, "taker_buy_quote": 514136.60506 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.4142, "high": 0.4171, "low": 0.4128, "close": 0.4162, "volume": 1559224.1, "close_time": 1764975599999, "quote_volume": 647033.87158, "trades": 4214, "taker_buy_base": 765160.0, "taker_buy_quote": 317782.5576 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.4161, "high": 0.4166, "low": 0.4137, "close": 0.4157, "volume": 1378186.2, "close_time": 1764979199999, "quote_volume": 572567.09989, "trades": 2957, "taker_buy_base": 643840.4, "taker_buy_quote": 267536.88692 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.4156, "high": 0.4157, "low": 0.4121, "close": 0.4156, "volume": 2465463.9, "close_time": 1764982799999, "quote_volume": 1020734.594, "trades": 4554, "taker_buy_base": 1536555.2, "taker_buy_quote": 636002.02644 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.4156, "high": 0.4172, "low": 0.4148, "close": 0.4165, "volume": 1347736.1, "close_time": 1764986399999, "quote_volume": 560886.83242, "trades": 4599, "taker_buy_base": 728983.3, "taker_buy_quote": 303508.88916 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.4164, "high": 0.4164, "low": 0.414, "close": 0.4147, "volume": 878982.9, "close_time": 1764989999999, "quote_volume": 364453.23602, "trades": 3879, "taker_buy_base": 481525.0, "taker_buy_quote": 199652.46493 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.4148, "high": 0.4178, "low": 0.4146, "close": 0.4167, "volume": 1378276.8, "close_time": 1764993599999, "quote_volume": 573683.58505, "trades": 4969, "taker_buy_base": 635802.3, "taker_buy_quote": 264721.57727 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.4166, "high": 0.417, "low": 0.4137, "close": 0.4145, "volume": 1375303.8, "close_time": 1764997199999, "quote_volume": 570616.35877, "trades": 4230, "taker_buy_base": 495107.2, "taker_buy_quote": 205308.80228 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.4146, "high": 0.4152, "low": 0.4136, "close": 0.4142, "volume": 1163161.7, "close_time": 1765000799999, "quote_volume": 482312.6048, "trades": 3325, "taker_buy_base": 708435.0, "taker_buy_quote": 293768.66983 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.4143, "high": 0.415, "low": 0.4122, "close": 0.4125, "volume": 1281342.6, "close_time": 1765004399999, "quote_volume": 530117.36068, "trades": 3176, "taker_buy_base": 634774.2, "taker_buy_quote": 262644.47228 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.4125, "high": 0.4132, "low": 0.4102, "close": 0.4117, "volume": 1779248.6, "close_time": 1765007999999, "quote_volume": 732904.31587, "trades": 4094, "taker_buy_base": 925724.2, "taker_buy_quote": 381375.23216 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.4117, "high": 0.4123, "low": 0.4099, "close": 0.4102, "volume": 1166031.5, "close_time": 1765011599999, "quote_volume": 478958.7074, "trades": 3913, "taker_buy_base": 412981.2, "taker_buy_quote": 169678.31862 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.4102, "high": 0.4135, "low": 0.4101, "close": 0.4127, "volume": 1039010.4, "close_time": 1765015199999, "quote_volume": 428337.13445, "trades": 3585, "taker_buy_base": 623129.0, "taker_buy_quote": 256860.68735 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.4127, "high": 0.4128, "low": 0.4108, "close": 0.4116, "volume": 1035492.8, "close_time": 1765018799999, "quote_volume": 426394.01439, "trades": 3218, "taker_buy_base": 546865.4, "taker_buy_quote": 225257.5409 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.4115, "high": 0.4153, "low": 0.4114, "close": 0.4149, "volume": 1515302.0, "close_time": 1765022399999, "quote_volume": 627231.71182, "trades": 3790, "taker_buy_base": 965694.9, "taker_buy_quote": 399786.37087 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.4148, "high": 0.4159, "low": 0.4129, "close": 0.4143, "volume": 1585671.4, "close_time": 1765025999999, "quote_volume": 656735.98772, "trades": 4066, "taker_buy_base": 742101.9, "taker_buy_quote": 307279.29837 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.4143, "high": 0.4146, "low": 0.4123, "close": 0.4123, "volume": 1119455.6, "close_time": 1765029599999, "quote_volume": 462701.95062, "trades": 3370, "taker_buy_base": 532173.2, "taker_buy_quote": 219960.92137 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.4124, "high": 0.4167, "low": 0.4117, "close": 0.4155, "volume": 5400536.6, "close_time": 1765033199999, "quote_volume": 2235703.90925, "trades": 9861, "taker_buy_base": 3032274.2, "taker_buy_quote": 1255350.66037 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.4156, "high": 0.4164, "low": 0.4133, "close": 0.4148, "volume": 4113494.5, "close_time": 1765036799999, "quote_volume": 1706550.48963, "trades": 8034, "taker_buy_base": 2025315.1, "taker_buy_quote": 840131.97244 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.4147, "high": 0.4188, "low": 0.4145, "close": 0.4167, "volume": 2892002.2, "close_time": 1765040399999, "quote_volume": 1205317.3584, "trades": 6137, "taker_buy_base": 1811801.1, "taker_buy_quote": 755130.33006 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.4166, "high": 0.4194, "low": 0.4156, "close": 0.4192, "volume": 2560495.5, "close_time": 1765043999999, "quote_volume": 1068096.69874, "trades": 5482, "taker_buy_base": 1445817.7, "taker_buy_quote": 602985.62765 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.4192, "high": 0.4213, "low": 0.4172, "close": 0.4177, "volume": 3493589.9, "close_time": 1765047599999, "quote_volume": 1464704.3826, "trades": 5647, "taker_buy_base": 1951038.5, "taker_buy_quote": 818230.12397 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.4177, "high": 0.4182, "low": 0.4121, "close": 0.413, "volume": 4045110.1, "close_time": 1765051199999, "quote_volume": 1676389.13421, "trades": 7137, "taker_buy_base": 1798217.5, "taker_buy_quote": 745039.4731 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.413, "high": 0.4149, "low": 0.413, "close": 0.4146, "volume": 1336662.8, "close_time": 1765054799999, "quote_volume": 553511.13045, "trades": 3350, "taker_buy_base": 683263.2, "taker_buy_quote": 282885.47811 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.4145, "high": 0.4169, "low": 0.4137, "close": 0.4144, "volume": 1827329.2, "close_time": 1765058399999, "quote_volume": 758413.41537, "trades": 5960, "taker_buy_base": 935746.3, "taker_buy_quote": 388279.84894 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.4143, "high": 0.4156, "low": 0.4129, "close": 0.4136, "volume": 1083822.0, "close_time": 1765061999999, "quote_volume": 448611.76686, "trades": 3071, "taker_buy_base": 498771.0, "taker_buy_quote": 206528.92163 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.4137, "high": 0.414, "low": 0.4111, "close": 0.4138, "volume": 1595481.3, "close_time": 1765065599999, "quote_volume": 657896.49913, "trades": 4577, "taker_buy_base": 726629.7, "taker_buy_quote": 299581.42691 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.4138, "high": 0.4168, "low": 0.4135, "close": 0.416, "volume": 2050238.6, "close_time": 1765069199999, "quote_volume": 851326.52448, "trades": 5457, "taker_buy_base": 1294408.0, "taker_buy_quote": 537501.8017 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.416, "high": 0.4164, "low": 0.4146, "close": 0.4146, "volume": 1152631.1, "close_time": 1765072799999, "quote_volume": 479010.34706, "trades": 3535, "taker_buy_base": 630671.3, "taker_buy_quote": 262131.30082 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.4146, "high": 0.4186, "low": 0.4146, "close": 0.4181, "volume": 1328348.0, "close_time": 1765076399999, "quote_volume": 553542.23125, "trades": 3130, "taker_buy_base": 728768.3, "taker_buy_quote": 303613.14683 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.4181, "high": 0.4197, "low": 0.417, "close": 0.4193, "volume": 1498308.8, "close_time": 1765079999999, "quote_volume": 626463.87676, "trades": 3095, "taker_buy_base": 896145.4, "taker_buy_quote": 374621.34087 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.4193, "high": 0.42, "low": 0.4171, "close": 0.4174, "volume": 1189248.8, "close_time": 1765083599999, "quote_volume": 497797.73278, "trades": 2771, "taker_buy_base": 541943.6, "taker_buy_quote": 226722.25991 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.4174, "high": 0.4179, "low": 0.4139, "close": 0.4159, "volume": 2750744.5, "close_time": 1765087199999, "quote_volume": 1143685.18512, "trades": 4162, "taker_buy_base": 1096921.3, "taker_buy_quote": 456021.47552 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.4158, "high": 0.42, "low": 0.4155, "close": 0.4195, "volume": 3352665.7, "close_time": 1765090799999, "quote_volume": 1403985.63584, "trades": 5320, "taker_buy_base": 2193821.1, "taker_buy_quote": 918564.08379 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.4196, "high": 0.4207, "low": 0.4168, "close": 0.4173, "volume": 3205062.3, "close_time": 1765094399999, "quote_volume": 1341754.01918, "trades": 7058, "taker_buy_base": 1794661.5, "taker_buy_quote": 751102.5586 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.4174, "high": 0.4196, "low": 0.416, "close": 0.4179, "volume": 1846903.7, "close_time": 1765097999999, "quote_volume": 771668.85429, "trades": 4775, "taker_buy_base": 841276.5, "taker_buy_quote": 351242.22114 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.4179, "high": 0.4191, "low": 0.4145, "close": 0.4153, "volume": 1887752.6, "close_time": 1765101599999, "quote_volume": 786036.58014, "trades": 4986, "taker_buy_base": 928108.4, "taker_buy_quote": 386556.5937 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.4152, "high": 0.4168, "low": 0.4147, "close": 0.4156, "volume": 971722.3, "close_time": 1765105199999, "quote_volume": 404074.25331, "trades": 3455, "taker_buy_base": 531244.3, "taker_buy_quote": 220946.92212 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.4156, "high": 0.416, "low": 0.4143, "close": 0.415, "volume": 926473.2, "close_time": 1765108799999, "quote_volume": 384676.37927, "trades": 3063, "taker_buy_base": 384977.4, "taker_buy_quote": 159876.28415 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.4149, "high": 0.4189, "low": 0.4146, "close": 0.4184, "volume": 1591175.8, "close_time": 1765112399999, "quote_volume": 662573.6685, "trades": 5271, "taker_buy_base": 857144.5, "taker_buy_quote": 356924.9014 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.4184, "high": 0.4194, "low": 0.4138, "close": 0.4164, "volume": 3486976.7, "close_time": 1765115999999, "quote_volume": 1454053.07359, "trades": 8769, "taker_buy_base": 1499704.8, "taker_buy_quote": 625513.82457 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.4163, "high": 0.4168, "low": 0.4057, "close": 0.4076, "volume": 20621155.9, "close_time": 1765119599999, "quote_volume": 8452769.73963, "trades": 34224, "taker_buy_base": 9668431.4, "taker_buy_quote": 3961258.51822 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.4075, "high": 0.4202, "low": 0.4067, "close": 0.4199, "volume": 8871497.7, "close_time": 1765123199999, "quote_volume": 3673154.91953, "trades": 21256, "taker_buy_base": 4856599.6, "taker_buy_quote": 2011995.25588 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.4199, "high": 0.4255, "low": 0.4181, "close": 0.4254, "volume": 6939503.9, "close_time": 1765126799999, "quote_volume": 2924292.92923, "trades": 16580, "taker_buy_base": 3242761.7, "taker_buy_quote": 1367213.37056 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.4254, "high": 0.4319, "low": 0.422, "close": 0.4301, "volume": 11834649.7, "close_time": 1765130399999, "quote_volume": 5057110.58002, "trades": 28098, "taker_buy_base": 5778587.0, "taker_buy_quote": 2469665.08224 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.4301, "high": 0.435, "low": 0.4301, "close": 0.4323, "volume": 6186791.6, "close_time": 1765133999999, "quote_volume": 2679524.58345, "trades": 15597, "taker_buy_base": 2972041.9, "taker_buy_quote": 1287482.14406 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.4323, "high": 0.4334, "low": 0.43, "close": 0.4319, "volume": 2613054.1, "close_time": 1765137599999, "quote_volume": 1127361.11869, "trades": 6502, "taker_buy_base": 1206572.9, "taker_buy_quote": 520574.76292 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.4319, "high": 0.4332, "low": 0.4309, "close": 0.4313, "volume": 2460062.3, "close_time": 1765141199999, "quote_volume": 1062419.38848, "trades": 4831, "taker_buy_base": 1612015.3, "taker_buy_quote": 696239.10557 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.4313, "high": 0.4313, "low": 0.4187, "close": 0.421, "volume": 6562510.1, "close_time": 1765144799999, "quote_volume": 2793644.31796, "trades": 11008, "taker_buy_base": 2266670.4, "taker_buy_quote": 962730.94684 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.4209, "high": 0.4209, "low": 0.411, "close": 0.4149, "volume": 8350498.3, "close_time": 1765148399999, "quote_volume": 3467630.91793, "trades": 24072, "taker_buy_base": 3774103.7, "taker_buy_quote": 1566836.63951 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.4148, "high": 0.418, "low": 0.4133, "close": 0.4173, "volume": 2779384.6, "close_time": 1765151999999, "quote_volume": 1157076.66784, "trades": 8110, "taker_buy_base": 1640743.4, "taker_buy_quote": 682818.69825 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.4174, "high": 0.4187, "low": 0.4144, "close": 0.4159, "volume": 5215562.4, "close_time": 1765155599999, "quote_volume": 2170016.45074, "trades": 9776, "taker_buy_base": 2717129.4, "taker_buy_quote": 1130455.18299 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.4159, "high": 0.4271, "low": 0.4157, "close": 0.4209, "volume": 3789167.3, "close_time": 1765159199999, "quote_volume": 1598473.3611, "trades": 12482, "taker_buy_base": 1878836.4, "taker_buy_quote": 792797.88882 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.421, "high": 0.4249, "low": 0.4203, "close": 0.4243, "volume": 1783336.3, "close_time": 1765162799999, "quote_volume": 752831.48128, "trades": 6346, "taker_buy_base": 819217.0, "taker_buy_quote": 345771.375 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.4244, "high": 0.4259, "low": 0.4222, "close": 0.4228, "volume": 1515057.6, "close_time": 1765166399999, "quote_volume": 642323.39379, "trades": 5048, "taker_buy_base": 700936.6, "taker_buy_quote": 297165.42504 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.4229, "high": 0.4276, "low": 0.4226, "close": 0.4262, "volume": 1591494.3, "close_time": 1765169999999, "quote_volume": 676591.07246, "trades": 6223, "taker_buy_base": 983515.0, "taker_buy_quote": 418205.26745 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.4262, "high": 0.4266, "low": 0.4235, "close": 0.4259, "volume": 1726416.5, "close_time": 1765173599999, "quote_volume": 734103.7597, "trades": 4915, "taker_buy_base": 925471.8, "taker_buy_quote": 393608.578 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.4259, "high": 0.4291, "low": 0.4249, "close": 0.4279, "volume": 1770655.9, "close_time": 1765177199999, "quote_volume": 756224.61707, "trades": 4460, "taker_buy_base": 892575.1, "taker_buy_quote": 381319.7568 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.4279, "high": 0.4303, "low": 0.4265, "close": 0.4291, "volume": 2641274.9, "close_time": 1765180799999, "quote_volume": 1132939.26669, "trades": 4912, "taker_buy_base": 1139601.8, "taker_buy_quote": 488786.78866 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.4291, "high": 0.4331, "low": 0.4283, "close": 0.4317, "volume": 3277045.1, "close_time": 1765184399999, "quote_volume": 1412463.84186, "trades": 6657, "taker_buy_base": 1743292.2, "taker_buy_quote": 751477.04653 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.4317, "high": 0.4391, "low": 0.4315, "close": 0.4345, "volume": 8007075.0, "close_time": 1765187999999, "quote_volume": 3488488.33891, "trades": 15035, "taker_buy_base": 4247055.9, "taker_buy_quote": 1850500.0607 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.4346, "high": 0.4358, "low": 0.4328, "close": 0.4339, "volume": 11848812.7, "close_time": 1765191599999, "quote_volume": 5147338.58781, "trades": 14109, "taker_buy_base": 5114802.6, "taker_buy_quote": 2222390.84716 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.4338, "high": 0.4343, "low": 0.4299, "close": 0.4317, "volume": 4140717.9, "close_time": 1765195199999, "quote_volume": 1789240.32798, "trades": 6994, "taker_buy_base": 2027014.5, "taker_buy_quote": 876603.64785 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.4317, "high": 0.4335, "low": 0.43, "close": 0.4331, "volume": 2618995.8, "close_time": 1765198799999, "quote_volume": 1129250.40195, "trades": 5345, "taker_buy_base": 1275444.2, "taker_buy_quote": 550178.25585 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.4332, "high": 0.4358, "low": 0.4324, "close": 0.4344, "volume": 4055274.0, "close_time": 1765202399999, "quote_volume": 1760666.91681, "trades": 9217, "taker_buy_base": 1933069.9, "taker_buy_quote": 839319.04618 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.4344, "high": 0.44, "low": 0.432, "close": 0.4352, "volume": 11132086.3, "close_time": 1765205999999, "quote_volume": 4856256.02693, "trades": 23668, "taker_buy_base": 5665315.4, "taker_buy_quote": 2473233.52756 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.4352, "high": 0.4384, "low": 0.4302, "close": 0.4353, "volume": 10340624.6, "close_time": 1765209599999, "quote_volume": 4486115.60549, "trades": 24957, "taker_buy_base": 5087833.1, "taker_buy_quote": 2207548.69329 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.4353, "high": 0.4398, "low": 0.4329, "close": 0.4357, "volume": 5579684.2, "close_time": 1765213199999, "quote_volume": 2434418.89633, "trades": 15841, "taker_buy_base": 2517995.4, "taker_buy_quote": 1099364.52128 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.4357, "high": 0.4414, "low": 0.4344, "close": 0.4379, "volume": 5648734.2, "close_time": 1765216799999, "quote_volume": 2474681.37578, "trades": 15681, "taker_buy_base": 3135992.1, "taker_buy_quote": 1374044.46239 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.4378, "high": 0.4384, "low": 0.4301, "close": 0.4324, "volume": 5033815.6, "close_time": 1765220399999, "quote_volume": 2188279.05433, "trades": 13105, "taker_buy_base": 2174977.0, "taker_buy_quote": 945963.63129 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.4323, "high": 0.4358, "low": 0.4315, "close": 0.4343, "volume": 4048141.6, "close_time": 1765223999999, "quote_volume": 1755897.58575, "trades": 10051, "taker_buy_base": 2476389.7, "taker_buy_quote": 1074495.48648 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.4344, "high": 0.4374, "low": 0.4337, "close": 0.4355, "volume": 2733017.4, "close_time": 1765227599999, "quote_volume": 1190007.37259, "trades": 8858, "taker_buy_base": 1377077.9, "taker_buy_quote": 599661.04061 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.4355, "high": 0.4369, "low": 0.4337, "close": 0.4365, "volume": 2697772.9, "close_time": 1765231199999, "quote_volume": 1175092.78609, "trades": 7107, "taker_buy_base": 1405780.6, "taker_buy_quote": 612429.80445 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.4365, "high": 0.4371, "low": 0.433, "close": 0.4335, "volume": 1515060.7, "close_time": 1765234799999, "quote_volume": 659245.92853, "trades": 4359, "taker_buy_base": 634335.8, "taker_buy_quote": 275986.00216 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.4334, "high": 0.4344, "low": 0.4296, "close": 0.4328, "volume": 2721378.1, "close_time": 1765238399999, "quote_volume": 1174977.77892, "trades": 7514, "taker_buy_base": 1427662.0, "taker_buy_quote": 616489.9289 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.4328, "high": 0.4347, "low": 0.4305, "close": 0.4322, "volume": 1997818.0, "close_time": 1765241999999, "quote_volume": 863671.27415, "trades": 6100, "taker_buy_base": 1150200.7, "taker_buy_quote": 497202.23331 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.4322, "high": 0.4323, "low": 0.4276, "close": 0.4284, "volume": 2076178.4, "close_time": 1765245599999, "quote_volume": 891661.78485, "trades": 7259, "taker_buy_base": 863624.4, "taker_buy_quote": 371055.71621 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.4284, "high": 0.4315, "low": 0.4281, "close": 0.4295, "volume": 2125298.0, "close_time": 1765249199999, "quote_volume": 914355.07407, "trades": 5756, "taker_buy_base": 792021.8, "taker_buy_quote": 340666.2046 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.4296, "high": 0.4328, "low": 0.4269, "close": 0.432, "volume": 3979833.5, "close_time": 1765252799999, "quote_volume": 1710116.36078, "trades": 8911, "taker_buy_base": 2239374.8, "taker_buy_quote": 962396.25462 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.4321, "high": 0.4326, "low": 0.4256, "close": 0.4261, "volume": 2511560.9, "close_time": 1765256399999, "quote_volume": 1075273.91009, "trades": 5654, "taker_buy_base": 825686.1, "taker_buy_quote": 353554.25286 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.4261, "high": 0.4293, "low": 0.424, "close": 0.427, "volume": 3996045.3, "close_time": 1765259999999, "quote_volume": 1704036.84323, "trades": 8262, "taker_buy_base": 1805260.6, "taker_buy_quote": 770121.64067 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.427, "high": 0.4292, "low": 0.4251, "close": 0.4264, "volume": 2685025.1, "close_time": 1765263599999, "quote_volume": 1146272.61331, "trades": 6020, "taker_buy_base": 1409655.2, "taker_buy_quote": 601639.03356 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.4264, "high": 0.4288, "low": 0.4254, "close": 0.4277, "volume": 3089827.8, "close_time": 1765267199999, "quote_volume": 1319702.01087, "trades": 6273, "taker_buy_base": 1663511.0, "taker_buy_quote": 710577.76596 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.4276, "high": 0.4289, "low": 0.4258, "close": 0.4267, "volume": 3262350.8, "close_time": 1765270799999, "quote_volume": 1393311.57016, "trades": 7152, "taker_buy_base": 1706662.8, "taker_buy_quote": 728835.67443 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.4266, "high": 0.4266, "low": 0.4239, "close": 0.4252, "volume": 1931025.6, "close_time": 1765274399999, "quote_volume": 821783.80469, "trades": 4445, "taker_buy_base": 810205.9, "taker_buy_quote": 344823.49259 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.4252, "high": 0.4286, "low": 0.4247, "close": 0.4283, "volume": 8136348.7, "close_time": 1765277999999, "quote_volume": 3476673.27228, "trades": 9487, "taker_buy_base": 3179240.7, "taker_buy_quote": 1357387.85776 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.4282, "high": 0.444, "low": 0.4277, "close": 0.4379, "volume": 18054060.6, "close_time": 1765281599999, "quote_volume": 7816495.93396, "trades": 24976, "taker_buy_base": 8163997.5, "taker_buy_quote": 3541151.33577 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.4379, "high": 0.448, "low": 0.4368, "close": 0.4479, "volume": 20843029.3, "close_time": 1765285199999, "quote_volume": 9240193.49603, "trades": 34834, "taker_buy_base": 12982370.8, "taker_buy_quote": 5755128.38313 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.4479, "high": 0.4554, "low": 0.447, "close": 0.4506, "volume": 27673490.8, "close_time": 1765288799999, "quote_volume": 12479597.54299, "trades": 40564, "taker_buy_base": 13796892.6, "taker_buy_quote": 6221917.51132 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.4506, "high": 0.4538, "low": 0.4484, "close": 0.4515, "volume": 14656241.0, "close_time": 1765292399999, "quote_volume": 6617132.28594, "trades": 32997, "taker_buy_base": 8434963.3, "taker_buy_quote": 3808933.57794 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.4515, "high": 0.4697, "low": 0.4511, "close": 0.4672, "volume": 31830312.0, "close_time": 1765295999999, "quote_volume": 14690367.22668, "trades": 73054, "taker_buy_base": 18641255.1, "taker_buy_quote": 8603225.8622 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.4671, "high": 0.4792, "low": 0.4671, "close": 0.4755, "volume": 30284253.2, "close_time": 1765299599999, "quote_volume": 14382641.29531, "trades": 62649, "taker_buy_base": 17691113.0, "taker_buy_quote": 8403576.35305 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.4756, "high": 0.4806, "low": 0.4752, "close": 0.4784, "volume": 18516417.8, "close_time": 1765303199999, "quote_volume": 8857025.43812, "trades": 36669, "taker_buy_base": 10557794.3, "taker_buy_quote": 5051151.64322 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.4784, "high": 0.4842, "low": 0.4776, "close": 0.4796, "volume": 14308409.5, "close_time": 1765306799999, "quote_volume": 6879801.58365, "trades": 30408, "taker_buy_base": 9045242.1, "taker_buy_quote": 4348952.58334 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.4796, "high": 0.4797, "low": 0.4755, "close": 0.4767, "volume": 7392618.2, "close_time": 1765310399999, "quote_volume": 3528344.90308, "trades": 14038, "taker_buy_base": 3385106.3, "taker_buy_quote": 1615757.20567 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.4767, "high": 0.4817, "low": 0.4706, "close": 0.4737, "volume": 15113672.2, "close_time": 1765313999999, "quote_volume": 7179275.03525, "trades": 25507, "taker_buy_base": 7469142.3, "taker_buy_quote": 3549905.51979 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.4738, "high": 0.4783, "low": 0.4642, "close": 0.4703, "volume": 12045960.2, "close_time": 1765317599999, "quote_volume": 5685741.60539, "trades": 24367, "taker_buy_base": 5746876.6, "taker_buy_quote": 2713366.70438 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.4703, "high": 0.4752, "low": 0.4688, "close": 0.47, "volume": 5354356.8, "close_time": 1765321199999, "quote_volume": 2524004.74536, "trades": 13556, "taker_buy_base": 2776781.8, "taker_buy_quote": 1308671.76644 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.4699, "high": 0.4708, "low": 0.4676, "close": 0.4697, "volume": 4446601.5, "close_time": 1765324799999, "quote_volume": 2086039.19615, "trades": 9170, "taker_buy_base": 2256658.0, "taker_buy_quote": 1058829.13925 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4697, "high": 0.4719, "low": 0.464, "close": 0.4641, "volume": 6381874.4, "close_time": 1765328399999, "quote_volume": 2985390.26614, "trades": 12403, "taker_buy_base": 2737463.8, "taker_buy_quote": 1280751.19622 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.4641, "high": 0.4664, "low": 0.4629, "close": 0.4646, "volume": 4015990.8, "close_time": 1765331999999, "quote_volume": 1864377.21068, "trades": 9820, "taker_buy_base": 1847382.4, "taker_buy_quote": 857771.51315 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.4645, "high": 0.4657, "low": 0.4621, "close": 0.4633, "volume": 3454085.6, "close_time": 1765335599999, "quote_volume": 1601429.18464, "trades": 9105, "taker_buy_base": 1890676.4, "taker_buy_quote": 876677.29192 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.4632, "high": 0.4651, "low": 0.4618, "close": 0.4626, "volume": 4429028.6, "close_time": 1765339199999, "quote_volume": 2053305.9826, "trades": 10689, "taker_buy_base": 2273907.2, "taker_buy_quote": 1054320.95213 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.4626, "high": 0.4656, "low": 0.4614, "close": 0.4646, "volume": 5030723.0, "close_time": 1765342799999, "quote_volume": 2333238.90121, "trades": 11217, "taker_buy_base": 3051810.4, "taker_buy_quote": 1415477.50568 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.4646, "high": 0.4658, "low": 0.4629, "close": 0.4642, "volume": 4220753.0, "close_time": 1765346399999, "quote_volume": 1960170.24096, "trades": 9351, "taker_buy_base": 2268733.4, "taker_buy_quote": 1053572.42322 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.4641, "high": 0.4646, "low": 0.4624, "close": 0.4634, "volume": 7062483.6, "close_time": 1765349999999, "quote_volume": 3274449.47504, "trades": 13268, "taker_buy_base": 4705776.6, "taker_buy_quote": 2181893.62574 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.4635, "high": 0.4635, "low": 0.4583, "close": 0.4614, "volume": 6016417.4, "close_time": 1765353599999, "quote_volume": 2771549.1418, "trades": 8294, "taker_buy_base": 2950060.2, "taker_buy_quote": 1358997.86284 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.4613, "high": 0.4634, "low": 0.4595, "close": 0.4622, "volume": 22336639.7, "close_time": 1765357199999, "quote_volume": 10312519.37304, "trades": 21390, "taker_buy_base": 14212512.5, "taker_buy_quote": 6561919.87387 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.4622, "high": 0.475, "low": 0.4611, "close": 0.4734, "volume": 15809458.7, "close_time": 1765360799999, "quote_volume": 7421670.48887, "trades": 22462, "taker_buy_base": 8936044.5, "taker_buy_quote": 4197244.3216 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.4734, "high": 0.4761, "low": 0.462, "close": 0.4634, "volume": 15848098.6, "close_time": 1765364399999, "quote_volume": 7414738.44537, "trades": 26164, "taker_buy_base": 9213626.4, "taker_buy_quote": 4311386.93623 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.4634, "high": 0.4662, "low": 0.4608, "close": 0.4657, "volume": 5840425.1, "close_time": 1765367999999, "quote_volume": 2706178.59538, "trades": 10607, "taker_buy_base": 2718329.9, "taker_buy_quote": 1260084.42697 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.4657, "high": 0.4664, "low": 0.4616, "close": 0.4638, "volume": 4131702.0, "close_time": 1765371599999, "quote_volume": 1916631.58839, "trades": 8194, "taker_buy_base": 1738616.8, "taker_buy_quote": 806650.83843 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.4638, "high": 0.4664, "low": 0.4629, "close": 0.4638, "volume": 3373540.5, "close_time": 1765375199999, "quote_volume": 1566991.84818, "trades": 7612, "taker_buy_base": 1495806.3, "taker_buy_quote": 694885.718 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.4638, "high": 0.4641, "low": 0.4613, "close": 0.4634, "volume": 4760898.2, "close_time": 1765378799999, "quote_volume": 2201864.85595, "trades": 11457, "taker_buy_base": 2028851.9, "taker_buy_quote": 938653.95642 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.4633, "high": 0.4662, "low": 0.461, "close": 0.4619, "volume": 4657497.2, "close_time": 1765382399999, "quote_volume": 2157417.97968, "trades": 11664, "taker_buy_base": 2087613.9, "taker_buy_quote": 968352.01543 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.4619, "high": 0.4652, "low": 0.4603, "close": 0.4625, "volume": 5132120.8, "close_time": 1765385999999, "quote_volume": 2377623.03153, "trades": 11897, "taker_buy_base": 2665488.5, "taker_buy_quote": 1235104.70805 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.4625, "high": 0.4658, "low": 0.462, "close": 0.4627, "volume": 2664138.9, "close_time": 1765389599999, "quote_volume": 1235447.91742, "trades": 9378, "taker_buy_base": 1465472.1, "taker_buy_quote": 679729.34407 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.4626, "high": 0.4688, "low": 0.4615, "close": 0.464, "volume": 5994534.8, "close_time": 1765393199999, "quote_volume": 2785063.20239, "trades": 15839, "taker_buy_base": 2983519.9, "taker_buy_quote": 1387247.46745 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.464, "high": 0.4711, "low": 0.4572, "close": 0.4649, "volume": 21924303.9, "close_time": 1765396799999, "quote_volume": 10171664.2927, "trades": 56458, "taker_buy_base": 11883261.0, "taker_buy_quote": 5517017.20777 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.465, "high": 0.4747, "low": 0.4598, "close": 0.4615, "volume": 20779790.9, "close_time": 1765400399999, "quote_volume": 9718850.73178, "trades": 52856, "taker_buy_base": 8953603.4, "taker_buy_quote": 4189329.5456 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.4615, "high": 0.4638, "low": 0.4561, "close": 0.4568, "volume": 5438628.2, "close_time": 1765403999999, "quote_volume": 2500026.18755, "trades": 17273, "taker_buy_base": 2634669.4, "taker_buy_quote": 1211902.88035 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.4568, "high": 0.4595, "low": 0.4526, "close": 0.4572, "volume": 5812592.3, "close_time": 1765407599999, "quote_volume": 2647861.44733, "trades": 14335, "taker_buy_base": 3071260.7, "taker_buy_quote": 1399288.26311 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.4571, "high": 0.4582, "low": 0.4522, "close": 0.4536, "volume": 3457797.2, "close_time": 1765411199999, "quote_volume": 1573069.12758, "trades": 8114, "taker_buy_base": 1567990.2, "taker_buy_quote": 713206.10648 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4536, "high": 0.455, "low": 0.4433, "close": 0.4448, "volume": 9947189.7, "close_time": 1765414799999, "quote_volume": 4463388.5459, "trades": 19515, "taker_buy_base": 3886250.6, "taker_buy_quote": 1743814.36092 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.4447, "high": 0.4447, "low": 0.4386, "close": 0.4387, "volume": 7612019.6, "close_time": 1765418399999, "quote_volume": 3361590.65844, "trades": 17207, "taker_buy_base": 3088618.9, "taker_buy_quote": 1364484.91605 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.4387, "high": 0.4394, "low": 0.4349, "close": 0.4371, "volume": 7912789.6, "close_time": 1765421999999, "quote_volume": 3457942.06465, "trades": 14875, "taker_buy_base": 4112128.2, "taker_buy_quote": 1796621.97563 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.437, "high": 0.437, "low": 0.4291, "close": 0.4297, "volume": 10245714.2, "close_time": 1765425599999, "quote_volume": 4420988.51981, "trades": 18948, "taker_buy_base": 5188500.5, "taker_buy_quote": 2238274.8256 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.4297, "high": 0.4346, "low": 0.4274, "close": 0.4324, "volume": 7718475.1, "close_time": 1765429199999, "quote_volume": 3325747.27683, "trades": 12144, "taker_buy_base": 4317799.2, "taker_buy_quote": 1861162.07652 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.4323, "high": 0.4323, "low": 0.4295, "close": 0.4312, "volume": 5152018.2, "close_time": 1765432799999, "quote_volume": 2219302.10522, "trades": 6491, "taker_buy_base": 2423427.6, "taker_buy_quote": 1044181.24927 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.4311, "high": 0.4325, "low": 0.4268, "close": 0.429, "volume": 7827234.3, "close_time": 1765436399999, "quote_volume": 3364373.00727, "trades": 9410, "taker_buy_base": 3818544.7, "taker_buy_quote": 1641568.53451 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.4289, "high": 0.4295, "low": 0.4247, "close": 0.4267, "volume": 8764919.7, "close_time": 1765439999999, "quote_volume": 3739863.31451, "trades": 9698, "taker_buy_base": 4296031.9, "taker_buy_quote": 1833551.91134 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.4268, "high": 0.4268, "low": 0.4214, "close": 0.4233, "volume": 8179783.3, "close_time": 1765443599999, "quote_volume": 3464768.59786, "trades": 11708, "taker_buy_base": 4187981.7, "taker_buy_quote": 1774162.48939 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.4232, "high": 0.4263, "low": 0.4218, "close": 0.4245, "volume": 5329536.1, "close_time": 1765447199999, "quote_volume": 2260226.79598, "trades": 7934, "taker_buy_base": 3070151.8, "taker_buy_quote": 1302141.26313 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.4245, "high": 0.4248, "low": 0.4218, "close": 0.4236, "volume": 3867370.7, "close_time": 1765450799999, "quote_volume": 1636593.4879, "trades": 5652, "taker_buy_base": 2034716.9, "taker_buy_quote": 860929.90318 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.4236, "high": 0.4247, "low": 0.4196, "close": 0.4205, "volume": 17530787.8, "close_time": 1765454399999, "quote_volume": 7399385.54054, "trades": 17565, "taker_buy_base": 4772730.7, "taker_buy_quote": 2015767.72524 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.4204, "high": 0.4205, "low": 0.4142, "close": 0.4166, "volume": 37577927.1, "close_time": 1765457999999, "quote_volume": 15655251.73813, "trades": 51452, "taker_buy_base": 13132370.9, "taker_buy_quote": 5470835.09664 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.4167, "high": 0.4175, "low": 0.4144, "close": 0.4157, "volume": 14001134.7, "close_time": 1765461599999, "quote_volume": 5823554.59459, "trades": 28340, "taker_buy_base": 5068857.5, "taker_buy_quote": 2108539.42796 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.4157, "high": 0.4181, "low": 0.4117, "close": 0.413, "volume": 14088143.8, "close_time": 1765465199999, "quote_volume": 5847305.61949, "trades": 24654, "taker_buy_base": 5447037.2, "taker_buy_quote": 2261578.50597 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.413, "high": 0.4216, "low": 0.4123, "close": 0.4175, "volume": 13992499.5, "close_time": 1765468799999, "quote_volume": 5834901.80863, "trades": 24346, "taker_buy_base": 6167434.8, "taker_buy_quote": 2571465.41784 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.4175, "high": 0.4182, "low": 0.4115, "close": 0.4128, "volume": 9109760.8, "close_time": 1765472399999, "quote_volume": 3767807.07846, "trades": 17396, "taker_buy_base": 3535336.0, "taker_buy_quote": 1462675.06334 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.4129, "high": 0.4143, "low": 0.4106, "close": 0.411, "volume": 12042641.4, "close_time": 1765475999999, "quote_volume": 4969181.4604, "trades": 23694, "taker_buy_base": 3011909.3, "taker_buy_quote": 1242665.56838 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.4109, "high": 0.4181, "low": 0.4093, "close": 0.4143, "volume": 9900307.0, "close_time": 1765479599999, "quote_volume": 4091117.3538, "trades": 17715, "taker_buy_base": 4503173.4, "taker_buy_quote": 1862566.24477 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.4144, "high": 0.4223, "low": 0.413, "close": 0.4176, "volume": 9131276.3, "close_time": 1765483199999, "quote_volume": 3820701.29161, "trades": 17559, "taker_buy_base": 4686295.7, "taker_buy_quote": 1960721.0402 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.4176, "high": 0.4232, "low": 0.4171, "close": 0.4224, "volume": 9189040.5, "close_time": 1765486799999, "quote_volume": 3859631.13924, "trades": 19801, "taker_buy_base": 5110864.8, "taker_buy_quote": 2146881.75169 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.4224, "high": 0.428, "low": 0.4214, "close": 0.4258, "volume": 13731474.2, "close_time": 1765490399999, "quote_volume": 5832800.40462, "trades": 27938, "taker_buy_base": 6934964.4, "taker_buy_quote": 2946088.17173 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.4258, "high": 0.4273, "low": 0.4207, "close": 0.423, "volume": 7689859.5, "close_time": 1765493999999, "quote_volume": 3259721.25367, "trades": 13881, "taker_buy_base": 4124393.2, "taker_buy_quote": 1747934.4603 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.423, "high": 0.4262, "low": 0.4211, "close": 0.4255, "volume": 4482458.0, "close_time": 1765497599999, "quote_volume": 1899383.3847, "trades": 7994, "taker_buy_base": 2284088.6, "taker_buy_quote": 968052.86498 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.4255, "high": 0.4272, "low": 0.4176, "close": 0.4181, "volume": 6880558.3, "close_time": 1765501199999, "quote_volume": 2911368.20026, "trades": 13070, "taker_buy_base": 2769517.6, "taker_buy_quote": 1173287.25405 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.4181, "high": 0.4242, "low": 0.4181, "close": 0.4212, "volume": 4738148.8, "close_time": 1765504799999, "quote_volume": 1992890.47407, "trades": 10035, "taker_buy_base": 2595926.8, "taker_buy_quote": 1092015.1535 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.4212, "high": 0.425, "low": 0.4202, "close": 0.4236, "volume": 2670993.3, "close_time": 1765508399999, "quote_volume": 1130670.57329, "trades": 7808, "taker_buy_base": 1422915.1, "taker_buy_quote": 602438.00787 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.4236, "high": 0.4244, "low": 0.4205, "close": 0.4226, "volume": 3992988.2, "close_time": 1765511999999, "quote_volume": 1685871.3411, "trades": 6419, "taker_buy_base": 1414533.1, "taker_buy_quote": 597027.53434 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.4225, "high": 0.4231, "low": 0.4199, "close": 0.4209, "volume": 3646462.6, "close_time": 1765515599999, "quote_volume": 1535372.21879, "trades": 6127, "taker_buy_base": 1763183.6, "taker_buy_quote": 742536.82176 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.4209, "high": 0.4252, "low": 0.4194, "close": 0.4251, "volume": 3878479.6, "close_time": 1765519199999, "quote_volume": 1635437.03489, "trades": 6485, "taker_buy_base": 1859959.4, "taker_buy_quote": 784339.69982 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.4252, "high": 0.4293, "low": 0.4245, "close": 0.4253, "volume": 5527709.5, "close_time": 1765522799999, "quote_volume": 2361620.25585, "trades": 8905, "taker_buy_base": 3195457.7, "taker_buy_quote": 1365565.18296 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.4253, "high": 0.4283, "low": 0.4245, "close": 0.4263, "volume": 2605533.5, "close_time": 1765526399999, "quote_volume": 1111362.19099, "trades": 5598, "taker_buy_base": 1495182.2, "taker_buy_quote": 637733.09195 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.4263, "high": 0.4268, "low": 0.4229, "close": 0.4238, "volume": 2085558.3, "close_time": 1765529999999, "quote_volume": 885607.95895, "trades": 4532, "taker_buy_base": 870788.6, "taker_buy_quote": 369702.32552 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.4238, "high": 0.4268, "low": 0.4213, "close": 0.4263, "volume": 3566211.7, "close_time": 1765533599999, "quote_volume": 1509975.06737, "trades": 6432, "taker_buy_base": 1769683.7, "taker_buy_quote": 749587.94173 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.4263, "high": 0.4275, "low": 0.4259, "close": 0.4267, "volume": 3566362.5, "close_time": 1765537199999, "quote_volume": 1521973.62114, "trades": 5851, "taker_buy_base": 2109534.7, "taker_buy_quote": 900408.06965 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.4266, "high": 0.4267, "low": 0.424, "close": 0.4245, "volume": 2852410.9, "close_time": 1765540799999, "quote_volume": 1214291.90761, "trades": 4662, "taker_buy_base": 1016004.0, "taker_buy_quote": 432244.50485 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.4244, "high": 0.4272, "low": 0.4235, "close": 0.4267, "volume": 2739974.1, "close_time": 1765544399999, "quote_volume": 1165815.3718, "trades": 4534, "taker_buy_base": 1356520.7, "taker_buy_quote": 577069.37695 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.4268, "high": 0.4268, "low": 0.4246, "close": 0.4254, "volume": 3906896.8, "close_time": 1765547999999, "quote_volume": 1662961.58753, "trades": 5285, "taker_buy_base": 1488219.5, "taker_buy_quote": 633187.97236 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.4255, "high": 0.4268, "low": 0.4226, "close": 0.4245, "volume": 4349199.9, "close_time": 1765551599999, "quote_volume": 1847662.94881, "trades": 10039, "taker_buy_base": 2179929.4, "taker_buy_quote": 926236.02218 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.4244, "high": 0.4244, "low": 0.4065, "close": 0.4084, "volume": 21061602.0, "close_time": 1765555199999, "quote_volume": 8725339.08045, "trades": 35344, "taker_buy_base": 9029358.2, "taker_buy_quote": 3739687.6536 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.4083, "high": 0.4111, "low": 0.4035, "close": 0.4048, "volume": 19222082.3, "close_time": 1765558799999, "quote_volume": 7810177.39529, "trades": 41786, "taker_buy_base": 7950946.7, "taker_buy_quote": 3234611.96894 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.4048, "high": 0.4098, "low": 0.4045, "close": 0.4084, "volume": 26591215.3, "close_time": 1765562399999, "quote_volume": 10833924.1487, "trades": 69578, "taker_buy_base": 8153473.2, "taker_buy_quote": 3323100.16685 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.4084, "high": 0.4158, "low": 0.4079, "close": 0.4124, "volume": 6212579.3, "close_time": 1765565999999, "quote_volume": 2564365.98343, "trades": 12665, "taker_buy_base": 3461972.3, "taker_buy_quote": 1428452.77487 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.4125, "high": 0.4126, "low": 0.4084, "close": 0.4096, "volume": 5761892.8, "close_time": 1765569599999, "quote_volume": 2363930.83776, "trades": 8511, "taker_buy_base": 2554317.1, "taker_buy_quote": 1048271.8668 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.4095, "high": 0.4113, "low": 0.4088, "close": 0.4101, "volume": 3697202.1, "close_time": 1765573199999, "quote_volume": 1515073.31146, "trades": 6408, "taker_buy_base": 1755290.3, "taker_buy_quote": 719409.94977 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.4101, "high": 0.4115, "low": 0.4089, "close": 0.4098, "volume": 2287737.0, "close_time": 1765576799999, "quote_volume": 938860.95966, "trades": 3794, "taker_buy_base": 1092125.0, "taker_buy_quote": 448199.4211 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.4098, "high": 0.4114, "low": 0.4095, "close": 0.4105, "volume": 1930241.7, "close_time": 1765580399999, "quote_volume": 792431.98723, "trades": 3458, "taker_buy_base": 1114661.8, "taker_buy_quote": 457554.45636 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.4106, "high": 0.411, "low": 0.4079, "close": 0.4091, "volume": 1825925.8, "close_time": 1765583999999, "quote_volume": 747316.38812, "trades": 3193, "taker_buy_base": 900478.6, "taker_buy_quote": 368625.39107 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.409, "high": 0.4109, "low": 0.409, "close": 0.4103, "volume": 1867419.7, "close_time": 1765587599999, "quote_volume": 765902.93998, "trades": 3085, "taker_buy_base": 910684.0, "taker_buy_quote": 373462.80542 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.4103, "high": 0.4113, "low": 0.4095, "close": 0.4101, "volume": 1004077.4, "close_time": 1765591199999, "quote_volume": 412064.16715, "trades": 2089, "taker_buy_base": 434480.8, "taker_buy_quote": 178339.68562 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.4101, "high": 0.4119, "low": 0.41, "close": 0.4101, "volume": 1442106.0, "close_time": 1765594799999, "quote_volume": 592881.54514, "trades": 2855, "taker_buy_base": 791567.5, "taker_buy_quote": 325488.88167 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.4101, "high": 0.4111, "low": 0.4091, "close": 0.4091, "volume": 1199748.3, "close_time": 1765598399999, "quote_volume": 492043.68541, "trades": 2598, "taker_buy_base": 539749.2, "taker_buy_quote": 221328.13466 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.4092, "high": 0.4112, "low": 0.4088, "close": 0.4108, "volume": 2008105.0, "close_time": 1765601999999, "quote_volume": 823533.74662, "trades": 2824, "taker_buy_base": 1261159.2, "taker_buy_quote": 517536.21715 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.4107, "high": 0.4122, "low": 0.4097, "close": 0.4102, "volume": 2344217.5, "close_time": 1765605599999, "quote_volume": 961984.25343, "trades": 3348, "taker_buy_base": 879967.4, "taker_buy_quote": 361211.24039 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.4101, "high": 0.4109, "low": 0.4081, "close": 0.41, "volume": 3631155.0, "close_time": 1765609199999, "quote_volume": 1487120.19754, "trades": 4530, "taker_buy_base": 1902257.6, "taker_buy_quote": 778938.88063 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.4101, "high": 0.411, "low": 0.4096, "close": 0.4105, "volume": 1369738.3, "close_time": 1765612799999, "quote_volume": 561914.63706, "trades": 2151, "taker_buy_base": 915940.1, "taker_buy_quote": 375715.18243 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.4105, "high": 0.414, "low": 0.41, "close": 0.4121, "volume": 2087121.5, "close_time": 1765616399999, "quote_volume": 859333.13946, "trades": 4529, "taker_buy_base": 1103892.8, "taker_buy_quote": 454439.28702 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.4121, "high": 0.4125, "low": 0.4111, "close": 0.4118, "volume": 1237714.8, "close_time": 1765619999999, "quote_volume": 509769.49875, "trades": 2674, "taker_buy_base": 664493.9, "taker_buy_quote": 273713.55162 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.4117, "high": 0.4157, "low": 0.4113, "close": 0.415, "volume": 1588816.2, "close_time": 1765623599999, "quote_volume": 657941.14967, "trades": 3695, "taker_buy_base": 780790.1, "taker_buy_quote": 323212.1626 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.4151, "high": 0.4154, "low": 0.4114, "close": 0.4123, "volume": 1698929.8, "close_time": 1765627199999, "quote_volume": 701941.02415, "trades": 3549, "taker_buy_base": 583291.0, "taker_buy_quote": 240872.22946 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.4122, "high": 0.4136, "low": 0.4112, "close": 0.4123, "volume": 1051864.6, "close_time": 1765630799999, "quote_volume": 433850.65223, "trades": 2700, "taker_buy_base": 399235.4, "taker_buy_quote": 164708.89001 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.4123, "high": 0.4134, "low": 0.4108, "close": 0.413, "volume": 1864140.7, "close_time": 1765634399999, "quote_volume": 768254.86489, "trades": 3746, "taker_buy_base": 898392.1, "taker_buy_quote": 370285.35417 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.4131, "high": 0.4137, "low": 0.4105, "close": 0.4119, "volume": 1856403.2, "close_time": 1765637999999, "quote_volume": 765550.34744, "trades": 4057, "taker_buy_base": 925894.8, "taker_buy_quote": 381972.35187 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.4119, "high": 0.4147, "low": 0.4118, "close": 0.4132, "volume": 2102729.2, "close_time": 1765641599999, "quote_volume": 869475.14592, "trades": 3851, "taker_buy_base": 880864.9, "taker_buy_quote": 364197.76959 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.4131, "high": 0.4144, "low": 0.4117, "close": 0.412, "volume": 1313325.0, "close_time": 1765645199999, "quote_volume": 542126.12796, "trades": 3426, "taker_buy_base": 638601.0, "taker_buy_quote": 263629.31734 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.4119, "high": 0.412, "low": 0.4089, "close": 0.4109, "volume": 3707259.9, "close_time": 1765648799999, "quote_volume": 1520708.99959, "trades": 4824, "taker_buy_base": 1739184.4, "taker_buy_quote": 713966.75388 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.4109, "high": 0.4119, "low": 0.4098, "close": 0.4101, "volume": 1071667.9, "close_time": 1765652399999, "quote_volume": 440639.53405, "trades": 2590, "taker_buy_base": 402162.6, "taker_buy_quote": 165398.70859 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.41, "high": 0.4115, "low": 0.4096, "close": 0.4102, "volume": 1016315.2, "close_time": 1765655999999, "quote_volume": 417343.19256, "trades": 2642, "taker_buy_base": 480001.9, "taker_buy_quote": 197110.54266 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.4103, "high": 0.4115, "low": 0.41, "close": 0.4103, "volume": 822625.5, "close_time": 1765659599999, "quote_volume": 337640.20916, "trades": 2112, "taker_buy_base": 428687.2, "taker_buy_quote": 175969.8929 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.4103, "high": 0.4104, "low": 0.4061, "close": 0.4095, "volume": 3562583.6, "close_time": 1765663199999, "quote_volume": 1453359.92233, "trades": 6203, "taker_buy_base": 1316425.9, "taker_buy_quote": 536999.5122 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.4095, "high": 0.4112, "low": 0.4079, "close": 0.4089, "volume": 2042141.1, "close_time": 1765666799999, "quote_volume": 837026.22058, "trades": 4080, "taker_buy_base": 1191202.1, "taker_buy_quote": 488376.91513 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.4089, "high": 0.4111, "low": 0.4082, "close": 0.4105, "volume": 1574297.7, "close_time": 1765670399999, "quote_volume": 645217.92173, "trades": 2851, "taker_buy_base": 884015.8, "taker_buy_quote": 362195.49439 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.4106, "high": 0.4116, "low": 0.4091, "close": 0.4097, "volume": 1381672.3, "close_time": 1765673999999, "quote_volume": 566983.33949, "trades": 2901, "taker_buy_base": 818515.8, "taker_buy_quote": 335864.8812 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.4097, "high": 0.4104, "low": 0.4091, "close": 0.4097, "volume": 1248150.5, "close_time": 1765677599999, "quote_volume": 511512.55014, "trades": 1767, "taker_buy_base": 646274.9, "taker_buy_quote": 264869.04865 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.4097, "high": 0.4111, "low": 0.4095, "close": 0.4103, "volume": 1595523.1, "close_time": 1765681199999, "quote_volume": 654810.8658, "trades": 2107, "taker_buy_base": 550099.0, "taker_buy_quote": 225803.62302 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.4103, "high": 0.4108, "low": 0.4087, "close": 0.4098, "volume": 1712862.2, "close_time": 1765684799999, "quote_volume": 701427.48429, "trades": 2334, "taker_buy_base": 884775.1, "taker_buy_quote": 362181.19693 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.4097, "high": 0.4102, "low": 0.4075, "close": 0.4076, "volume": 2479900.4, "close_time": 1765688399999, "quote_volume": 1014312.36613, "trades": 3248, "taker_buy_base": 977741.4, "taker_buy_quote": 400005.1922 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.4076, "high": 0.408, "low": 0.4064, "close": 0.4078, "volume": 3790474.5, "close_time": 1765691999999, "quote_volume": 1543293.52445, "trades": 3845, "taker_buy_base": 1502114.0, "taker_buy_quote": 611615.20034 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.4078, "high": 0.4087, "low": 0.4062, "close": 0.4074, "volume": 1373321.9, "close_time": 1765695599999, "quote_volume": 559438.15604, "trades": 2469, "taker_buy_base": 683703.5, "taker_buy_quote": 278484.05126 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.4074, "high": 0.409, "low": 0.407, "close": 0.4078, "volume": 1134567.7, "close_time": 1765699199999, "quote_volume": 462977.91677, "trades": 2231, "taker_buy_base": 564331.6, "taker_buy_quote": 230339.01198 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.4078, "high": 0.4097, "low": 0.4069, "close": 0.4069, "volume": 1516497.7, "close_time": 1765702799999, "quote_volume": 619182.25171, "trades": 2695, "taker_buy_base": 896182.8, "taker_buy_quote": 365913.71978 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.4069, "high": 0.4077, "low": 0.4057, "close": 0.4071, "volume": 1685441.9, "close_time": 1765706399999, "quote_volume": 685441.63704, "trades": 2898, "taker_buy_base": 631086.2, "taker_buy_quote": 256635.80948 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.4072, "high": 0.4078, "low": 0.4046, "close": 0.4069, "volume": 2834974.8, "close_time": 1765709999999, "quote_volume": 1151251.87976, "trades": 5385, "taker_buy_base": 1362162.5, "taker_buy_quote": 553112.72162 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.4069, "high": 0.4069, "low": 0.3976, "close": 0.4034, "volume": 13031676.9, "close_time": 1765713599999, "quote_volume": 5233519.78717, "trades": 19122, "taker_buy_base": 5192402.3, "taker_buy_quote": 2086341.57154 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.4034, "high": 0.4051, "low": 0.4013, "close": 0.4036, "volume": 3878971.5, "close_time": 1765717199999, "quote_volume": 1564358.18696, "trades": 6571, "taker_buy_base": 2171245.8, "taker_buy_quote": 875494.77729 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.4036, "high": 0.4038, "low": 0.3996, "close": 0.4023, "volume": 6367376.9, "close_time": 1765720799999, "quote_volume": 2554996.57209, "trades": 8582, "taker_buy_base": 3031456.7, "taker_buy_quote": 1216229.93063 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.4024, "high": 0.4033, "low": 0.397, "close": 0.3995, "volume": 8431914.0, "close_time": 1765724399999, "quote_volume": 3369121.63612, "trades": 11003, "taker_buy_base": 4234236.2, "taker_buy_quote": 1691777.27942 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.3994, "high": 0.4005, "low": 0.3984, "close": 0.3993, "volume": 4902474.1, "close_time": 1765727999999, "quote_volume": 1957668.9436, "trades": 7311, "taker_buy_base": 2423040.6, "taker_buy_quote": 967806.62368 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.3993, "high": 0.4026, "low": 0.3984, "close": 0.3998, "volume": 6354522.1, "close_time": 1765731599999, "quote_volume": 2541526.05746, "trades": 8605, "taker_buy_base": 3236275.0, "taker_buy_quote": 1294014.07862 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.3998, "high": 0.4004, "low": 0.3956, "close": 0.397, "volume": 4871766.9, "close_time": 1765735199999, "quote_volume": 1935316.20525, "trades": 9117, "taker_buy_base": 2115892.1, "taker_buy_quote": 840641.57026 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.397, "high": 0.4002, "low": 0.3967, "close": 0.4, "volume": 3287949.0, "close_time": 1765738799999, "quote_volume": 1309955.22047, "trades": 6440, "taker_buy_base": 1620588.4, "taker_buy_quote": 645892.58093 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.4, "high": 0.4001, "low": 0.3964, "close": 0.3986, "volume": 4029442.4, "close_time": 1765742399999, "quote_volume": 1605435.68487, "trades": 6697, "taker_buy_base": 2389253.7, "taker_buy_quote": 951969.61108 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.3986, "high": 0.4003, "low": 0.3968, "close": 0.3976, "volume": 3950103.9, "close_time": 1765745999999, "quote_volume": 1574614.25445, "trades": 6196, "taker_buy_base": 2128112.4, "taker_buy_quote": 848400.69881 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.3977, "high": 0.3982, "low": 0.3944, "close": 0.3955, "volume": 4198568.7, "close_time": 1765749599999, "quote_volume": 1662377.06758, "trades": 5729, "taker_buy_base": 1917660.7, "taker_buy_quote": 758802.03829 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.3955, "high": 0.3976, "low": 0.3935, "close": 0.397, "volume": 4019117.1, "close_time": 1765753199999, "quote_volume": 1589833.69023, "trades": 7482, "taker_buy_base": 1356804.5, "taker_buy_quote": 536866.3205 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.397, "high": 0.3988, "low": 0.3915, "close": 0.3963, "volume": 5500853.3, "close_time": 1765756799999, "quote_volume": 2171741.91463, "trades": 11632, "taker_buy_base": 2522884.0, "taker_buy_quote": 996412.03198 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3963, "high": 0.3998, "low": 0.3956, "close": 0.3979, "volume": 3621285.3, "close_time": 1765760399999, "quote_volume": 1439877.50413, "trades": 7582, "taker_buy_base": 1775877.7, "taker_buy_quote": 705953.48268 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.3979, "high": 0.4034, "low": 0.3973, "close": 0.4018, "volume": 3594056.3, "close_time": 1765763999999, "quote_volume": 1437499.84313, "trades": 7637, "taker_buy_base": 1913206.1, "taker_buy_quote": 765309.90179 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.4018, "high": 0.4077, "low": 0.4015, "close": 0.4023, "volume": 4109900.2, "close_time": 1765767599999, "quote_volume": 1662381.34378, "trades": 8873, "taker_buy_base": 2232863.4, "taker_buy_quote": 903270.86875 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.4024, "high": 0.4031, "low": 0.4005, "close": 0.4015, "volume": 1484227.6, "close_time": 1765771199999, "quote_volume": 596241.7847, "trades": 4189, "taker_buy_base": 780974.2, "taker_buy_quote": 313876.35454 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.4015, "high": 0.4042, "low": 0.4013, "close": 0.4036, "volume": 3183436.7, "close_time": 1765774799999, "quote_volume": 1283906.67331, "trades": 4228, "taker_buy_base": 2133326.2, "taker_buy_quote": 860536.40797 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.4038, "high": 0.4052, "low": 0.4032, "close": 0.4043, "volume": 1113231.0, "close_time": 1765778399999, "quote_volume": 449879.72908, "trades": 2265, "taker_buy_base": 501190.1, "taker_buy_quote": 202562.37558 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.4043, "high": 0.4065, "low": 0.4032, "close": 0.405, "volume": 1642984.4, "close_time": 1765781999999, "quote_volume": 664676.48251, "trades": 3123, "taker_buy_base": 774203.6, "taker_buy_quote": 313358.17128 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.4051, "high": 0.4058, "low": 0.4013, "close": 0.4022, "volume": 1458516.5, "close_time": 1765785599999, "quote_volume": 587478.00719, "trades": 3721, "taker_buy_base": 699896.6, "taker_buy_quote": 281877.01161 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.4022, "high": 0.4033, "low": 0.4004, "close": 0.4007, "volume": 2785653.3, "close_time": 1765789199999, "quote_volume": 1118483.49917, "trades": 4094, "taker_buy_base": 932527.6, "taker_buy_quote": 374693.03365 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.4007, "high": 0.4046, "low": 0.4005, "close": 0.4036, "volume": 1982462.6, "close_time": 1765792799999, "quote_volume": 797677.33833, "trades": 3847, "taker_buy_base": 960473.8, "taker_buy_quote": 386159.43106 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.4037, "high": 0.4059, "low": 0.4026, "close": 0.4045, "volume": 2921328.9, "close_time": 1765796399999, "quote_volume": 1179442.80521, "trades": 4799, "taker_buy_base": 1356578.1, "taker_buy_quote": 547930.40755 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.4045, "high": 0.4052, "low": 0.4026, "close": 0.403, "volume": 1355055.8, "close_time": 1765799999999, "quote_volume": 547547.80627, "trades": 2692, "taker_buy_base": 605410.9, "taker_buy_quote": 244572.55073 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.403, "high": 0.4041, "low": 0.4015, "close": 0.4025, "volume": 1956875.5, "close_time": 1765803599999, "quote_volume": 788133.65504, "trades": 3444, "taker_buy_base": 864623.9, "taker_buy_quote": 348182.10609 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.4026, "high": 0.4031, "low": 0.4001, "close": 0.4009, "volume": 4137058.3, "close_time": 1765807199999, "quote_volume": 1662962.5511, "trades": 6449, "taker_buy_base": 2177924.9, "taker_buy_quote": 875403.6265 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.4009, "high": 0.4053, "low": 0.3893, "close": 0.3927, "volume": 11722153.9, "close_time": 1765810799999, "quote_volume": 4644132.6837, "trades": 24126, "taker_buy_base": 5037566.6, "taker_buy_quote": 1996920.56713 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.3926, "high": 0.3948, "low": 0.3822, "close": 0.3855, "volume": 24476997.3, "close_time": 1765814399999, "quote_volume": 9486056.93817, "trades": 51789, "taker_buy_base": 11510039.6, "taker_buy_quote": 4457609.45038 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.3855, "high": 0.3905, "low": 0.3801, "close": 0.3824, "volume": 13526557.4, "close_time": 1765817999999, "quote_volume": 5209836.08372, "trades": 25803, "taker_buy_base": 7286165.3, "taker_buy_quote": 2808443.53733 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.3825, "high": 0.3835, "low": 0.3791, "close": 0.3811, "volume": 8594830.3, "close_time": 1765821599999, "quote_volume": 3279007.50615, "trades": 16023, "taker_buy_base": 3973014.3, "taker_buy_quote": 1516058.30498 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.3811, "high": 0.383, "low": 0.3773, "close": 0.3827, "volume": 5190697.9, "close_time": 1765825199999, "quote_volume": 1974415.90769, "trades": 12891, "taker_buy_base": 2805727.6, "taker_buy_quote": 1067507.53732 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.3828, "high": 0.3884, "low": 0.3825, "close": 0.3847, "volume": 4757862.0, "close_time": 1765828799999, "quote_volume": 1835473.39438, "trades": 11461, "taker_buy_base": 2626064.3, "taker_buy_quote": 1013373.96247 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.3847, "high": 0.3847, "low": 0.3797, "close": 0.3809, "volume": 5508936.9, "close_time": 1765832399999, "quote_volume": 2101168.76966, "trades": 12181, "taker_buy_base": 2268113.5, "taker_buy_quote": 865127.08693 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.3809, "high": 0.3844, "low": 0.3804, "close": 0.3839, "volume": 2371120.8, "close_time": 1765835999999, "quote_volume": 906989.89824, "trades": 5831, "taker_buy_base": 1157139.4, "taker_buy_quote": 442711.33862 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.3839, "high": 0.3851, "low": 0.3821, "close": 0.385, "volume": 2197044.9, "close_time": 1765839599999, "quote_volume": 842278.66043, "trades": 4646, "taker_buy_base": 848429.1, "taker_buy_quote": 325282.92916 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.385, "high": 0.3884, "low": 0.3846, "close": 0.3882, "volume": 2995685.8, "close_time": 1765843199999, "quote_volume": 1159493.21212, "trades": 6392, "taker_buy_base": 1560199.0, "taker_buy_quote": 603801.35211 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.3882, "high": 0.39, "low": 0.3839, "close": 0.3841, "volume": 3283994.3, "close_time": 1765846799999, "quote_volume": 1272582.12525, "trades": 7682, "taker_buy_base": 1395689.8, "taker_buy_quote": 540996.27672 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.3841, "high": 0.3865, "low": 0.3829, "close": 0.384, "volume": 3440158.0, "close_time": 1765850399999, "quote_volume": 1322592.13558, "trades": 7085, "taker_buy_base": 1634118.0, "taker_buy_quote": 628284.31473 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.384, "high": 0.386, "low": 0.3813, "close": 0.3821, "volume": 4925085.1, "close_time": 1765853999999, "quote_volume": 1887359.19255, "trades": 7212, "taker_buy_base": 2363194.6, "taker_buy_quote": 905383.88414 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.3821, "high": 0.3831, "low": 0.38, "close": 0.3828, "volume": 3614769.2, "close_time": 1765857599999, "quote_volume": 1379316.64003, "trades": 5414, "taker_buy_base": 1555652.5, "taker_buy_quote": 593732.38041 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.3827, "high": 0.3832, "low": 0.3775, "close": 0.3825, "volume": 5029449.7, "close_time": 1765861199999, "quote_volume": 1914365.9996, "trades": 7361, "taker_buy_base": 1794712.4, "taker_buy_quote": 683228.56574 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.3826, "high": 0.3827, "low": 0.3804, "close": 0.3813, "volume": 2985241.2, "close_time": 1765864799999, "quote_volume": 1138817.96154, "trades": 5534, "taker_buy_base": 1130939.6, "taker_buy_quote": 431493.97608 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.3814, "high": 0.3848, "low": 0.3812, "close": 0.3844, "volume": 2566207.8, "close_time": 1765868399999, "quote_volume": 984376.64806, "trades": 3598, "taker_buy_base": 1313849.4, "taker_buy_quote": 503813.15675 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.3844, "high": 0.3853, "low": 0.3797, "close": 0.3804, "volume": 3272422.8, "close_time": 1765871999999, "quote_volume": 1252401.04792, "trades": 5455, "taker_buy_base": 1338110.9, "taker_buy_quote": 512151.3894 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.3803, "high": 0.3829, "low": 0.3801, "close": 0.3814, "volume": 3106764.9, "close_time": 1765875599999, "quote_volume": 1185686.68516, "trades": 5175, "taker_buy_base": 1454290.2, "taker_buy_quote": 555113.00186 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.3814, "high": 0.3818, "low": 0.3799, "close": 0.3811, "volume": 3187159.2, "close_time": 1765879199999, "quote_volume": 1213467.53626, "trades": 4836, "taker_buy_base": 1171490.7, "taker_buy_quote": 446228.15567 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.3811, "high": 0.3907, "low": 0.3804, "close": 0.3878, "volume": 5224588.1, "close_time": 1765882799999, "quote_volume": 2018378.74682, "trades": 9889, "taker_buy_base": 2727306.1, "taker_buy_quote": 1054455.85596 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.3879, "high": 0.3887, "low": 0.3856, "close": 0.3881, "volume": 3982758.9, "close_time": 1765886399999, "quote_volume": 1542614.00353, "trades": 6908, "taker_buy_base": 2015038.1, "taker_buy_quote": 780614.93922 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.3881, "high": 0.3891, "low": 0.3862, "close": 0.3872, "volume": 2102406.1, "close_time": 1765889999999, "quote_volume": 815501.69306, "trades": 4921, "taker_buy_base": 1108915.3, "taker_buy_quote": 430162.8618 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.3872, "high": 0.3907, "low": 0.3811, "close": 0.3812, "volume": 12981729.9, "close_time": 1765893599999, "quote_volume": 5009727.02326, "trades": 19910, "taker_buy_base": 6558696.9, "taker_buy_quote": 2533889.28171 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.3812, "high": 0.3888, "low": 0.3783, "close": 0.3868, "volume": 11698255.2, "close_time": 1765897199999, "quote_volume": 4491050.87844, "trades": 23175, "taker_buy_base": 5752679.8, "taker_buy_quote": 2210867.99853 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.3868, "high": 0.3916, "low": 0.3835, "close": 0.3901, "volume": 6662842.6, "close_time": 1765900799999, "quote_volume": 2578782.64495, "trades": 16420, "taker_buy_base": 3364686.1, "taker_buy_quote": 1301915.74525 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.3901, "high": 0.3908, "low": 0.3862, "close": 0.3877, "volume": 3603875.1, "close_time": 1765904399999, "quote_volume": 1398669.53686, "trades": 9549, "taker_buy_base": 1967211.6, "taker_buy_quote": 763343.74136 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.3876, "high": 0.3892, "low": 0.3844, "close": 0.3847, "volume": 1992175.2, "close_time": 1765907999999, "quote_volume": 771008.58658, "trades": 5966, "taker_buy_base": 1078103.6, "taker_buy_quote": 417464.1761 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.3847, "high": 0.3897, "low": 0.3839, "close": 0.3882, "volume": 2672004.4, "close_time": 1765911599999, "quote_volume": 1033636.46576, "trades": 6156, "taker_buy_base": 1371481.8, "taker_buy_quote": 530770.17053 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.3882, "high": 0.3884, "low": 0.3843, "close": 0.3872, "volume": 1972800.3, "close_time": 1765915199999, "quote_volume": 762004.43608, "trades": 5133, "taker_buy_base": 919402.5, "taker_buy_quote": 355148.22952 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.3871, "high": 0.3885, "low": 0.3862, "close": 0.3865, "volume": 2045343.3, "close_time": 1765918799999, "quote_volume": 791836.97528, "trades": 4568, "taker_buy_base": 800064.6, "taker_buy_quote": 309735.94306 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.3865, "high": 0.3879, "low": 0.3853, "close": 0.3869, "volume": 1119663.5, "close_time": 1765922399999, "quote_volume": 432974.71235, "trades": 2963, "taker_buy_base": 595279.2, "taker_buy_quote": 230260.60331 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.3869, "high": 0.3876, "low": 0.3853, "close": 0.3859, "volume": 1198717.9, "close_time": 1765925999999, "quote_volume": 462902.35099, "trades": 2400, "taker_buy_base": 539614.0, "taker_buy_quote": 208490.45564 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.386, "high": 0.3862, "low": 0.3845, "close": 0.3859, "volume": 1503318.5, "close_time": 1765929599999, "quote_volume": 579126.15628, "trades": 3089, "taker_buy_base": 756863.9, "taker_buy_quote": 291567.0695 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3859, "high": 0.3859, "low": 0.3825, "close": 0.3838, "volume": 1067860.4, "close_time": 1765933199999, "quote_volume": 409655.68604, "trades": 3193, "taker_buy_base": 470512.7, "taker_buy_quote": 180427.24186 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.3838, "high": 0.3879, "low": 0.3838, "close": 0.3845, "volume": 1859523.7, "close_time": 1765936799999, "quote_volume": 717137.55071, "trades": 4161, "taker_buy_base": 799168.4, "taker_buy_quote": 308162.47063 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.3845, "high": 0.3858, "low": 0.3823, "close": 0.3849, "volume": 1738371.4, "close_time": 1765940399999, "quote_volume": 667452.51533, "trades": 3835, "taker_buy_base": 911142.6, "taker_buy_quote": 349984.14007 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.385, "high": 0.386, "low": 0.3827, "close": 0.3834, "volume": 1791733.1, "close_time": 1765943999999, "quote_volume": 687816.28645, "trades": 3133, "taker_buy_base": 1024657.7, "taker_buy_quote": 393324.50772 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.3835, "high": 0.3838, "low": 0.3793, "close": 0.3799, "volume": 6252737.3, "close_time": 1765947599999, "quote_volume": 2384224.82002, "trades": 5600, "taker_buy_base": 2052840.3, "taker_buy_quote": 782404.80152 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.3799, "high": 0.3809, "low": 0.3762, "close": 0.3803, "volume": 4412113.7, "close_time": 1765951199999, "quote_volume": 1669646.71282, "trades": 7520, "taker_buy_base": 2242653.6, "taker_buy_quote": 849158.29484 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.3802, "high": 0.3817, "low": 0.3799, "close": 0.3803, "volume": 2081526.6, "close_time": 1765954799999, "quote_volume": 792558.73673, "trades": 3698, "taker_buy_base": 1023915.7, "taker_buy_quote": 389866.7474 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.3804, "high": 0.3822, "low": 0.3793, "close": 0.3809, "volume": 1886358.2, "close_time": 1765958399999, "quote_volume": 718415.21015, "trades": 4067, "taker_buy_base": 850450.7, "taker_buy_quote": 324021.82389 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.3809, "high": 0.381, "low": 0.3779, "close": 0.3787, "volume": 1927815.8, "close_time": 1765961999999, "quote_volume": 731246.06703, "trades": 3481, "taker_buy_base": 661819.9, "taker_buy_quote": 250907.44216 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.3787, "high": 0.3791, "low": 0.3768, "close": 0.378, "volume": 1713720.0, "close_time": 1765965599999, "quote_volume": 648088.50017, "trades": 3329, "taker_buy_base": 731773.8, "taker_buy_quote": 276752.73783 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.3779, "high": 0.3791, "low": 0.3768, "close": 0.3777, "volume": 1659165.3, "close_time": 1765969199999, "quote_volume": 627415.23097, "trades": 3831, "taker_buy_base": 821039.4, "taker_buy_quote": 310521.7025 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.3777, "high": 0.3811, "low": 0.3774, "close": 0.3806, "volume": 1259706.3, "close_time": 1765972799999, "quote_volume": 478233.4629, "trades": 2998, "taker_buy_base": 688119.8, "taker_buy_quote": 261174.17442 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.3806, "high": 0.382, "low": 0.3801, "close": 0.3804, "volume": 2566758.1, "close_time": 1765976399999, "quote_volume": 978228.90628, "trades": 3831, "taker_buy_base": 1003352.5, "taker_buy_quote": 382345.86375 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.3805, "high": 0.386, "low": 0.3789, "close": 0.3845, "volume": 4170026.4, "close_time": 1765979999999, "quote_volume": 1594381.53977, "trades": 7948, "taker_buy_base": 2343937.6, "taker_buy_quote": 896544.76085 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.3845, "high": 0.3953, "low": 0.3784, "close": 0.3952, "volume": 14675530.9, "close_time": 1765983599999, "quote_volume": 5677630.35398, "trades": 26810, "taker_buy_base": 7890554.0, "taker_buy_quote": 3056380.45577 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.3952, "high": 0.4001, "low": 0.3803, "close": 0.382, "volume": 27034078.3, "close_time": 1765987199999, "quote_volume": 10603060.89019, "trades": 46917, "taker_buy_base": 13567916.8, "taker_buy_quote": 5324368.94626 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.3819, "high": 0.3849, "low": 0.3697, "close": 0.3756, "volume": 23117532.1, "close_time": 1765990799999, "quote_volume": 8664255.44058, "trades": 40173, "taker_buy_base": 9660578.4, "taker_buy_quote": 3623703.92162 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.3756, "high": 0.3759, "low": 0.3676, "close": 0.3694, "volume": 11098477.5, "close_time": 1765994399999, "quote_volume": 4123142.68843, "trades": 20178, "taker_buy_base": 5594323.9, "taker_buy_quote": 2079680.67393 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.3694, "high": 0.373, "low": 0.3657, "close": 0.3671, "volume": 6816937.1, "close_time": 1765997999999, "quote_volume": 2513628.68942, "trades": 14473, "taker_buy_base": 3301696.0, "taker_buy_quote": 1217996.09768 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.3671, "high": 0.3692, "low": 0.3639, "close": 0.3688, "volume": 6379995.0, "close_time": 1766001599999, "quote_volume": 2337423.60127, "trades": 12970, "taker_buy_base": 3308629.3, "taker_buy_quote": 1212520.67396 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.3688, "high": 0.372, "low": 0.3666, "close": 0.3685, "volume": 4408412.5, "close_time": 1766005199999, "quote_volume": 1628308.29523, "trades": 8756, "taker_buy_base": 2105383.8, "taker_buy_quote": 777469.3064 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.3685, "high": 0.3696, "low": 0.3654, "close": 0.3663, "volume": 2279157.6, "close_time": 1766008799999, "quote_volume": 836665.18731, "trades": 5491, "taker_buy_base": 1121371.4, "taker_buy_quote": 411646.8017 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.3663, "high": 0.3688, "low": 0.3647, "close": 0.3682, "volume": 2672791.1, "close_time": 1766012399999, "quote_volume": 980718.88283, "trades": 5224, "taker_buy_base": 1401598.2, "taker_buy_quote": 514187.11547 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.3682, "high": 0.3682, "low": 0.3657, "close": 0.3673, "volume": 2030293.8, "close_time": 1766015999999, "quote_volume": 744469.4935, "trades": 2946, "taker_buy_base": 1121165.2, "taker_buy_quote": 411156.07097 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3673, "high": 0.3677, "low": 0.3656, "close": 0.3669, "volume": 2594936.5, "close_time": 1766019599999, "quote_volume": 951224.2767, "trades": 3399, "taker_buy_base": 1578326.8, "taker_buy_quote": 578591.22029 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.3668, "high": 0.3668, "low": 0.3628, "close": 0.3646, "volume": 3791267.5, "close_time": 1766023199999, "quote_volume": 1380688.43368, "trades": 5282, "taker_buy_base": 1441013.1, "taker_buy_quote": 525025.83541 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.3646, "high": 0.3688, "low": 0.3637, "close": 0.3676, "volume": 2421157.6, "close_time": 1766026799999, "quote_volume": 888766.18258, "trades": 3710, "taker_buy_base": 1250982.6, "taker_buy_quote": 459202.91536 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.3675, "high": 0.3676, "low": 0.3635, "close": 0.365, "volume": 3895849.8, "close_time": 1766030399999, "quote_volume": 1422971.68461, "trades": 3042, "taker_buy_base": 1138542.9, "taker_buy_quote": 415640.61848 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.365, "high": 0.3668, "low": 0.3648, "close": 0.3652, "volume": 1917328.7, "close_time": 1766033999999, "quote_volume": 701213.84447, "trades": 3053, "taker_buy_base": 853221.5, "taker_buy_quote": 312049.05791 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.3653, "high": 0.3653, "low": 0.3607, "close": 0.3613, "volume": 4184462.0, "close_time": 1766037599999, "quote_volume": 1516101.68275, "trades": 4913, "taker_buy_base": 1659979.6, "taker_buy_quote": 601283.60123 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.3613, "high": 0.3625, "low": 0.3607, "close": 0.3618, "volume": 3100587.8, "close_time": 1766041199999, "quote_volume": 1121149.09477, "trades": 3629, "taker_buy_base": 1440282.8, "taker_buy_quote": 520844.46819 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.3618, "high": 0.3632, "low": 0.3609, "close": 0.3623, "volume": 4483993.0, "close_time": 1766044799999, "quote_volume": 1623277.56205, "trades": 5511, "taker_buy_base": 2859473.2, "taker_buy_quote": 1035280.09368 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3623, "high": 0.365, "low": 0.3619, "close": 0.3626, "volume": 9279902.6, "close_time": 1766048399999, "quote_volume": 3369840.34891, "trades": 10470, "taker_buy_base": 2994549.8, "taker_buy_quote": 1087111.55529 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.3626, "high": 0.3649, "low": 0.3616, "close": 0.3641, "volume": 3750101.1, "close_time": 1766051999999, "quote_volume": 1362648.60883, "trades": 6966, "taker_buy_base": 1654049.4, "taker_buy_quote": 600917.97275 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.3641, "high": 0.3659, "low": 0.3635, "close": 0.3648, "volume": 4713667.6, "close_time": 1766055599999, "quote_volume": 1720080.89875, "trades": 6372, "taker_buy_base": 2189401.0, "taker_buy_quote": 799007.00835 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.3647, "high": 0.365, "low": 0.3625, "close": 0.3648, "volume": 2524896.1, "close_time": 1766059199999, "quote_volume": 918582.06334, "trades": 4170, "taker_buy_base": 1420187.7, "taker_buy_quote": 516796.81134 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.3648, "high": 0.3666, "low": 0.3636, "close": 0.3657, "volume": 1860724.3, "close_time": 1766062799999, "quote_volume": 679202.95755, "trades": 4537, "taker_buy_base": 1021225.7, "taker_buy_quote": 372901.6423 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.3657, "high": 0.3764, "low": 0.3657, "close": 0.3758, "volume": 15734325.4, "close_time": 1766066399999, "quote_volume": 5845258.38631, "trades": 26274, "taker_buy_base": 9208860.5, "taker_buy_quote": 3420315.99135 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.3757, "high": 0.3794, "low": 0.3681, "close": 0.3704, "volume": 11667904.7, "close_time": 1766069999999, "quote_volume": 4359352.86018, "trades": 27765, "taker_buy_base": 6031279.8, "taker_buy_quote": 2255251.40096 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.3705, "high": 0.3769, "low": 0.3681, "close": 0.3731, "volume": 7127757.0, "close_time": 1766073599999, "quote_volume": 2655330.51502, "trades": 16844, "taker_buy_base": 3841625.2, "taker_buy_quote": 1430723.14108 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.3732, "high": 0.3736, "low": 0.3702, "close": 0.3716, "volume": 3530859.8, "close_time": 1766077199999, "quote_volume": 1313175.15216, "trades": 8399, "taker_buy_base": 2066914.8, "taker_buy_quote": 768720.13358 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.3716, "high": 0.3717, "low": 0.3506, "close": 0.3586, "volume": 30489141.8, "close_time": 1766080799999, "quote_volume": 10909860.26191, "trades": 53915, "taker_buy_base": 12963849.5, "taker_buy_quote": 4634402.91777 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.3586, "high": 0.3624, "low": 0.3541, "close": 0.3549, "volume": 5870064.3, "close_time": 1766084399999, "quote_volume": 2103274.94577, "trades": 13531, "taker_buy_base": 2625789.0, "taker_buy_quote": 941889.42263 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.3548, "high": 0.3561, "low": 0.3468, "close": 0.3478, "volume": 14647396.1, "close_time": 1766087999999, "quote_volume": 5137823.83139, "trades": 26800, "taker_buy_base": 6543445.1, "taker_buy_quote": 2296211.7291 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.3477, "high": 0.3519, "low": 0.3472, "close": 0.348, "volume": 6343156.3, "close_time": 1766091599999, "quote_volume": 2219831.64394, "trades": 14243, "taker_buy_base": 3276011.3, "taker_buy_quote": 1146829.63896 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.348, "high": 0.3546, "low": 0.3478, "close": 0.3546, "volume": 4951638.8, "close_time": 1766095199999, "quote_volume": 1740768.88396, "trades": 10091, "taker_buy_base": 3079842.3, "taker_buy_quote": 1082798.91502 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.3547, "high": 0.3555, "low": 0.3528, "close": 0.3543, "volume": 2486681.7, "close_time": 1766098799999, "quote_volume": 881235.95408, "trades": 4644, "taker_buy_base": 1099599.9, "taker_buy_quote": 389699.1815 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.3543, "high": 0.3544, "low": 0.3509, "close": 0.3514, "volume": 3094000.0, "close_time": 1766102399999, "quote_volume": 1089678.19069, "trades": 4702, "taker_buy_base": 1369898.3, "taker_buy_quote": 482234.02091 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3513, "high": 0.3526, "low": 0.3481, "close": 0.3501, "volume": 4041267.9, "close_time": 1766105999999, "quote_volume": 1415036.28914, "trades": 6995, "taker_buy_base": 1991201.1, "taker_buy_quote": 697299.90938 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.35, "high": 0.35, "low": 0.3466, "close": 0.3482, "volume": 4438688.1, "close_time": 1766109599999, "quote_volume": 1546130.30318, "trades": 7261, "taker_buy_base": 2248452.0, "taker_buy_quote": 783394.85007 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.3481, "high": 0.3517, "low": 0.3469, "close": 0.3507, "volume": 4533176.2, "close_time": 1766113199999, "quote_volume": 1582144.86738, "trades": 7318, "taker_buy_base": 2700590.7, "taker_buy_quote": 942666.23577 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.3507, "high": 0.363, "low": 0.3503, "close": 0.3597, "volume": 13302271.1, "close_time": 1766116799999, "quote_volume": 4760739.50506, "trades": 22455, "taker_buy_base": 7723278.4, "taker_buy_quote": 2763678.40635 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.3597, "high": 0.3625, "low": 0.3597, "close": 0.3614, "volume": 3751598.9, "close_time": 1766120399999, "quote_volume": 1354777.21831, "trades": 6694, "taker_buy_base": 1953602.0, "taker_buy_quote": 705495.34687 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.3615, "high": 0.3616, "low": 0.3595, "close": 0.3605, "volume": 2886728.1, "close_time": 1766123999999, "quote_volume": 1039957.03197, "trades": 5194, "taker_buy_base": 1505177.0, "taker_buy_quote": 542304.578 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.3605, "high": 0.3637, "low": 0.3599, "close": 0.3637, "volume": 2981119.9, "close_time": 1766127599999, "quote_volume": 1076851.3621, "trades": 4857, "taker_buy_base": 1665350.6, "taker_buy_quote": 601836.88106 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.3637, "high": 0.3696, "low": 0.3636, "close": 0.3665, "volume": 5961690.7, "close_time": 1766131199999, "quote_volume": 2184631.7017, "trades": 12496, "taker_buy_base": 3133642.5, "taker_buy_quote": 1148502.77986 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.3665, "high": 0.3675, "low": 0.3647, "close": 0.3671, "volume": 2962821.5, "close_time": 1766134799999, "quote_volume": 1085647.26946, "trades": 5653, "taker_buy_base": 1522123.8, "taker_buy_quote": 558080.93074 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.367, "high": 0.3671, "low": 0.3657, "close": 0.3659, "volume": 2178079.8, "close_time": 1766138399999, "quote_volume": 797746.10293, "trades": 3510, "taker_buy_base": 1215784.5, "taker_buy_quote": 445380.0595 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 2338188.0, "close_time": 1766141999999, "quote_volume": 855340.88543, "trades": 4060, "taker_buy_base": 1020606.0, "taker_buy_quote": 373388.51144 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.366, "high": 0.3672, "low": 0.3653, "close": 0.3662, "volume": 2569713.6, "close_time": 1766145599999, "quote_volume": 941732.62896, "trades": 3968, "taker_buy_base": 1520868.9, "taker_buy_quote": 557414.95951 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.3663, "high": 0.3676, "low": 0.365, "close": 0.3669, "volume": 2579400.4, "close_time": 1766149199999, "quote_volume": 945008.69028, "trades": 4952, "taker_buy_base": 1049029.9, "taker_buy_quote": 384587.15307 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.3669, "high": 0.3678, "low": 0.3657, "close": 0.3666, "volume": 2365270.0, "close_time": 1766152799999, "quote_volume": 867771.70126, "trades": 4745, "taker_buy_base": 943305.9, "taker_buy_quote": 346148.58013 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.3666, "high": 0.3732, "low": 0.3656, "close": 0.3709, "volume": 9401628.6, "close_time": 1766156399999, "quote_volume": 3469284.6058, "trades": 17052, "taker_buy_base": 4781964.0, "taker_buy_quote": 1764598.5447 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.3709, "high": 0.379, "low": 0.3696, "close": 0.3711, "volume": 9569227.5, "close_time": 1766159999999, "quote_volume": 3571474.17137, "trades": 22465, "taker_buy_base": 4431170.4, "taker_buy_quote": 1654938.32009 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.3711, "high": 0.3799, "low": 0.3708, "close": 0.3742, "volume": 7586202.3, "close_time": 1766163599999, "quote_volume": 2852265.76548, "trades": 13835, "taker_buy_base": 3685050.5, "taker_buy_quote": 1385248.3486 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.3742, "high": 0.3775, "low": 0.3692, "close": 0.3694, "volume": 8018629.7, "close_time": 1766167199999, "quote_volume": 2992489.20466, "trades": 14283, "taker_buy_base": 3426115.3, "taker_buy_quote": 1280068.91406 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.3694, "high": 0.3743, "low": 0.3692, "close": 0.3731, "volume": 4014863.8, "close_time": 1766170799999, "quote_volume": 1492225.82623, "trades": 7987, "taker_buy_base": 2254161.9, "taker_buy_quote": 837873.37383 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.3732, "high": 0.3809, "low": 0.3732, "close": 0.3781, "volume": 5749790.1, "close_time": 1766174399999, "quote_volume": 2170430.03247, "trades": 10384, "taker_buy_base": 2941312.3, "taker_buy_quote": 1110681.01768 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.3781, "high": 0.3807, "low": 0.3774, "close": 0.3794, "volume": 4965031.8, "close_time": 1766177999999, "quote_volume": 1881821.21558, "trades": 8871, "taker_buy_base": 2840241.2, "taker_buy_quote": 1076752.62326 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.3793, "high": 0.3793, "low": 0.3751, "close": 0.3756, "volume": 2185163.3, "close_time": 1766181599999, "quote_volume": 824342.21229, "trades": 4017, "taker_buy_base": 782827.1, "taker_buy_quote": 295378.33761 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.3756, "high": 0.3783, "low": 0.3756, "close": 0.3778, "volume": 1940737.8, "close_time": 1766185199999, "quote_volume": 731965.83931, "trades": 3812, "taker_buy_base": 755673.2, "taker_buy_quote": 284955.49289 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.3777, "high": 0.3779, "low": 0.3766, "close": 0.3767, "volume": 927944.8, "close_time": 1766188799999, "quote_volume": 349928.37021, "trades": 2217, "taker_buy_base": 347127.8, "taker_buy_quote": 130918.85096 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3767, "high": 0.3772, "low": 0.3754, "close": 0.3759, "volume": 1519295.2, "close_time": 1766192399999, "quote_volume": 571723.14351, "trades": 3389, "taker_buy_base": 855491.0, "taker_buy_quote": 321992.34869 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.3759, "high": 0.3768, "low": 0.3741, "close": 0.3742, "volume": 1137695.4, "close_time": 1766195999999, "quote_volume": 427086.9961, "trades": 2624, "taker_buy_base": 561507.0, "taker_buy_quote": 210838.41897 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.3742, "high": 0.3754, "low": 0.3734, "close": 0.3746, "volume": 2141161.6, "close_time": 1766199599999, "quote_volume": 801818.56253, "trades": 2848, "taker_buy_base": 882417.7, "taker_buy_quote": 330542.0863 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.3746, "high": 0.376, "low": 0.3739, "close": 0.3743, "volume": 1496400.3, "close_time": 1766203199999, "quote_volume": 561236.0039, "trades": 2326, "taker_buy_base": 624810.2, "taker_buy_quote": 234346.99961 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.3743, "high": 0.3744, "low": 0.3723, "close": 0.3724, "volume": 1540438.2, "close_time": 1766206799999, "quote_volume": 574801.57944, "trades": 2632, "taker_buy_base": 704265.9, "taker_buy_quote": 262788.52067 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.3723, "high": 0.3752, "low": 0.3723, "close": 0.3733, "volume": 1480946.6, "close_time": 1766210399999, "quote_volume": 553736.20553, "trades": 3040, "taker_buy_base": 732834.0, "taker_buy_quote": 274015.29168 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.3732, "high": 0.3739, "low": 0.3731, "close": 0.3738, "volume": 764068.3, "close_time": 1766213999999, "quote_volume": 285334.11148, "trades": 1822, "taker_buy_base": 470100.4, "taker_buy_quote": 175548.57398 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.3738, "high": 0.3746, "low": 0.3725, "close": 0.3744, "volume": 2189542.7, "close_time": 1766217599999, "quote_volume": 817549.3468, "trades": 4168, "taker_buy_base": 940926.8, "taker_buy_quote": 351506.55057 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.3744, "high": 0.3784, "low": 0.3744, "close": 0.3765, "volume": 3135833.6, "close_time": 1766221199999, "quote_volume": 1180381.7277, "trades": 4662, "taker_buy_base": 2345593.0, "taker_buy_quote": 882629.73958 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.3764, "high": 0.3806, "low": 0.3764, "close": 0.3793, "volume": 3448437.8, "close_time": 1766224799999, "quote_volume": 1307350.86633, "trades": 3830, "taker_buy_base": 2200411.2, "taker_buy_quote": 834676.51265 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.3794, "high": 0.38, "low": 0.3771, "close": 0.3782, "volume": 2255729.1, "close_time": 1766228399999, "quote_volume": 853697.40514, "trades": 3180, "taker_buy_base": 899482.1, "taker_buy_quote": 340506.30417 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.3782, "high": 0.3792, "low": 0.3773, "close": 0.3786, "volume": 1547242.8, "close_time": 1766231999999, "quote_volume": 585222.07981, "trades": 2808, "taker_buy_base": 906703.4, "taker_buy_quote": 342986.96235 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.3786, "high": 0.3788, "low": 0.3765, "close": 0.377, "volume": 1010406.4, "close_time": 1766235599999, "quote_volume": 381164.64588, "trades": 2047, "taker_buy_base": 438437.1, "taker_buy_quote": 165399.55818 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.377, "high": 0.3779, "low": 0.3744, "close": 0.3773, "volume": 2951832.0, "close_time": 1766239199999, "quote_volume": 1110065.28725, "trades": 5092, "taker_buy_base": 1160100.6, "taker_buy_quote": 436395.65556 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.3774, "high": 0.3795, "low": 0.3749, "close": 0.379, "volume": 1981695.3, "close_time": 1766242799999, "quote_volume": 747836.4794, "trades": 3550, "taker_buy_base": 985805.1, "taker_buy_quote": 371839.45903 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.3791, "high": 0.3793, "low": 0.3764, "close": 0.3775, "volume": 2705573.9, "close_time": 1766246399999, "quote_volume": 1021271.76123, "trades": 3121, "taker_buy_base": 1545240.5, "taker_buy_quote": 583154.95402 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.3776, "high": 0.3781, "low": 0.3754, "close": 0.3763, "volume": 3304918.7, "close_time": 1766249999999, "quote_volume": 1244935.8598, "trades": 2975, "taker_buy_base": 1049279.8, "taker_buy_quote": 395265.54079 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.3764, "high": 0.377, "low": 0.3751, "close": 0.3762, "volume": 1520285.5, "close_time": 1766253599999, "quote_volume": 571844.71434, "trades": 2541, "taker_buy_base": 682219.2, "taker_buy_quote": 256602.82664 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.3762, "high": 0.3773, "low": 0.3758, "close": 0.3765, "volume": 1405892.9, "close_time": 1766257199999, "quote_volume": 529193.00407, "trades": 1968, "taker_buy_base": 854102.5, "taker_buy_quote": 321534.73318 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.3766, "high": 0.3773, "low": 0.3754, "close": 0.3755, "volume": 726576.1, "close_time": 1766260799999, "quote_volume": 273230.8151, "trades": 1323, "taker_buy_base": 295856.6, "taker_buy_quote": 111283.3402 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.3755, "high": 0.3761, "low": 0.3748, "close": 0.3758, "volume": 1607636.8, "close_time": 1766264399999, "quote_volume": 603578.7406, "trades": 1620, "taker_buy_base": 461221.7, "taker_buy_quote": 173176.51901 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.3757, "high": 0.3765, "low": 0.3746, "close": 0.3747, "volume": 1687306.2, "close_time": 1766267999999, "quote_volume": 633994.63575, "trades": 2266, "taker_buy_base": 872887.0, "taker_buy_quote": 328040.8893 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.3747, "high": 0.3758, "low": 0.3733, "close": 0.3754, "volume": 1213259.5, "close_time": 1766271599999, "quote_volume": 454067.53677, "trades": 2212, "taker_buy_base": 566603.9, "taker_buy_quote": 212046.35857 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.3753, "high": 0.3755, "low": 0.3727, "close": 0.373, "volume": 2287072.7, "close_time": 1766275199999, "quote_volume": 855106.72033, "trades": 2704, "taker_buy_base": 695465.6, "taker_buy_quote": 259841.02915 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3731, "high": 0.3739, "low": 0.3717, "close": 0.3727, "volume": 1442518.9, "close_time": 1766278799999, "quote_volume": 537496.68995, "trades": 2478, "taker_buy_base": 676680.7, "taker_buy_quote": 252152.34968 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.3727, "high": 0.3727, "low": 0.3696, "close": 0.3697, "volume": 2875569.6, "close_time": 1766282399999, "quote_volume": 1066816.30836, "trades": 3669, "taker_buy_base": 1075507.9, "taker_buy_quote": 399239.67616 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.3697, "high": 0.371, "low": 0.3675, "close": 0.3685, "volume": 2645208.0, "close_time": 1766285999999, "quote_volume": 975309.93845, "trades": 4626, "taker_buy_base": 1302517.9, "taker_buy_quote": 480087.27421 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.3685, "high": 0.3705, "low": 0.3683, "close": 0.3696, "volume": 1770952.5, "close_time": 1766289599999, "quote_volume": 654654.07351, "trades": 2979, "taker_buy_base": 939436.9, "taker_buy_quote": 347388.87357 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.3696, "high": 0.3696, "low": 0.3679, "close": 0.3682, "volume": 1411087.4, "close_time": 1766293199999, "quote_volume": 520207.00146, "trades": 2016, "taker_buy_base": 360622.1, "taker_buy_quote": 132953.28462 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.3682, "high": 0.3695, "low": 0.3677, "close": 0.368, "volume": 951333.4, "close_time": 1766296799999, "quote_volume": 350562.62745, "trades": 2102, "taker_buy_base": 387545.5, "taker_buy_quote": 142812.92079 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.368, "high": 0.3692, "low": 0.3677, "close": 0.3685, "volume": 2180818.7, "close_time": 1766300399999, "quote_volume": 803452.03194, "trades": 2362, "taker_buy_base": 1030546.6, "taker_buy_quote": 379759.60577 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.3685, "high": 0.3687, "low": 0.367, "close": 0.3674, "volume": 2498749.6, "close_time": 1766303999999, "quote_volume": 919407.70424, "trades": 2674, "taker_buy_base": 1175043.6, "taker_buy_quote": 432422.60272 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.3675, "high": 0.372, "low": 0.3666, "close": 0.3708, "volume": 4472154.0, "close_time": 1766307599999, "quote_volume": 1651582.30637, "trades": 6093, "taker_buy_base": 2508749.9, "taker_buy_quote": 926620.65275 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.3709, "high": 0.3747, "low": 0.3699, "close": 0.3731, "volume": 5242352.9, "close_time": 1766311199999, "quote_volume": 1954799.81936, "trades": 7869, "taker_buy_base": 3436458.8, "taker_buy_quote": 1281490.5683 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.3731, "high": 0.3741, "low": 0.3701, "close": 0.3707, "volume": 4087717.2, "close_time": 1766314799999, "quote_volume": 1519143.59634, "trades": 4582, "taker_buy_base": 1802235.8, "taker_buy_quote": 670382.3997 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.3707, "high": 0.371, "low": 0.3694, "close": 0.37, "volume": 2382921.3, "close_time": 1766318399999, "quote_volume": 881608.00314, "trades": 2785, "taker_buy_base": 1279360.4, "taker_buy_quote": 473359.97106 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.3701, "high": 0.3724, "low": 0.3671, "close": 0.3678, "volume": 3154983.4, "close_time": 1766321999999, "quote_volume": 1165241.74735, "trades": 5772, "taker_buy_base": 1436349.2, "taker_buy_quote": 530904.15774 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.3678, "high": 0.3679, "low": 0.3576, "close": 0.3585, "volume": 14493150.9, "close_time": 1766325599999, "quote_volume": 5245527.78245, "trades": 21118, "taker_buy_base": 7767588.5, "taker_buy_quote": 2812643.75774 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.3584, "high": 0.3621, "low": 0.3578, "close": 0.3611, "volume": 5766452.4, "close_time": 1766329199999, "quote_volume": 2078248.49998, "trades": 8797, "taker_buy_base": 3281641.9, "taker_buy_quote": 1182919.24693 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.361, "high": 0.3622, "low": 0.3589, "close": 0.361, "volume": 3633381.6, "close_time": 1766332799999, "quote_volume": 1309458.02891, "trades": 5589, "taker_buy_base": 2071647.5, "taker_buy_quote": 746893.4042 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.361, "high": 0.364, "low": 0.36, "close": 0.3631, "volume": 2088470.9, "close_time": 1766336399999, "quote_volume": 756439.29809, "trades": 3964, "taker_buy_base": 1143313.3, "taker_buy_quote": 413977.79183 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.3631, "high": 0.3658, "low": 0.3627, "close": 0.3631, "volume": 3826757.1, "close_time": 1766339999999, "quote_volume": 1394023.60932, "trades": 4327, "taker_buy_base": 2379310.7, "taker_buy_quote": 867096.28889 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.3631, "high": 0.3637, "low": 0.3608, "close": 0.3634, "volume": 2413985.0, "close_time": 1766343599999, "quote_volume": 874918.82704, "trades": 3692, "taker_buy_base": 1091661.3, "taker_buy_quote": 395693.94866 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.3635, "high": 0.3658, "low": 0.3631, "close": 0.3651, "volume": 2490574.2, "close_time": 1766347199999, "quote_volume": 907550.02713, "trades": 3796, "taker_buy_base": 1034313.0, "taker_buy_quote": 376989.07973 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.3652, "high": 0.3652, "low": 0.362, "close": 0.3623, "volume": 916840.5, "close_time": 1766350799999, "quote_volume": 333042.42726, "trades": 2196, "taker_buy_base": 300141.9, "taker_buy_quote": 109044.30428 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.3623, "high": 0.3635, "low": 0.36, "close": 0.3604, "volume": 1846428.3, "close_time": 1766354399999, "quote_volume": 667189.90731, "trades": 3265, "taker_buy_base": 644829.3, "taker_buy_quote": 233115.34982 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.3604, "high": 0.365, "low": 0.3592, "close": 0.3649, "volume": 3180391.3, "close_time": 1766357999999, "quote_volume": 1150275.81021, "trades": 4497, "taker_buy_base": 1479005.7, "taker_buy_quote": 535532.58984 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.3648, "high": 0.3684, "low": 0.3641, "close": 0.3662, "volume": 4268967.7, "close_time": 1766361599999, "quote_volume": 1563372.16087, "trades": 5734, "taker_buy_base": 2184513.2, "taker_buy_quote": 799631.48645 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3662, "high": 0.3754, "low": 0.3659, "close": 0.3674, "volume": 14624180.6, "close_time": 1766365199999, "quote_volume": 5414580.34894, "trades": 24287, "taker_buy_base": 8139412.3, "taker_buy_quote": 3011231.34174 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.3674, "high": 0.3727, "low": 0.3669, "close": 0.3673, "volume": 4385632.4, "close_time": 1766368799999, "quote_volume": 1620479.07984, "trades": 7826, "taker_buy_base": 2330378.6, "taker_buy_quote": 861050.65028 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.3672, "high": 0.3674, "low": 0.3619, "close": 0.3651, "volume": 6132566.6, "close_time": 1766372399999, "quote_volume": 2231930.89128, "trades": 10485, "taker_buy_base": 2933146.5, "taker_buy_quote": 1067420.12372 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.3651, "high": 0.3687, "low": 0.3639, "close": 0.3673, "volume": 1819074.4, "close_time": 1766375999999, "quote_volume": 666973.48541, "trades": 4744, "taker_buy_base": 835419.7, "taker_buy_quote": 306388.65031 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.3673, "high": 0.3682, "low": 0.3656, "close": 0.367, "volume": 2386595.2, "close_time": 1766379599999, "quote_volume": 875995.64024, "trades": 4955, "taker_buy_base": 1307864.3, "taker_buy_quote": 480111.17078 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.367, "high": 0.3677, "low": 0.3656, "close": 0.3659, "volume": 1281610.1, "close_time": 1766383199999, "quote_volume": 469855.91549, "trades": 3223, "taker_buy_base": 472386.7, "taker_buy_quote": 173215.06445 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.3658, "high": 0.3677, "low": 0.365, "close": 0.3663, "volume": 3794933.1, "close_time": 1766386799999, "quote_volume": 1389765.80523, "trades": 5019, "taker_buy_base": 1597935.2, "taker_buy_quote": 585167.60372 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.3663, "high": 0.3699, "low": 0.3658, "close": 0.3684, "volume": 3154336.0, "close_time": 1766390399999, "quote_volume": 1162887.76401, "trades": 4762, "taker_buy_base": 2067375.6, "taker_buy_quote": 762376.69018 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.3684, "high": 0.3716, "low": 0.3669, "close": 0.3683, "volume": 3929242.3, "close_time": 1766393999999, "quote_volume": 1452506.7323, "trades": 8220, "taker_buy_base": 2108655.1, "taker_buy_quote": 779646.47593 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.3683, "high": 0.3705, "low": 0.3677, "close": 0.3694, "volume": 2299616.5, "close_time": 1766397599999, "quote_volume": 848269.35919, "trades": 4378, "taker_buy_base": 975298.8, "taker_buy_quote": 359925.33113 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.3695, "high": 0.3704, "low": 0.368, "close": 0.3694, "volume": 3031817.2, "close_time": 1766401199999, "quote_volume": 1119775.1236, "trades": 4639, "taker_buy_base": 1711445.6, "taker_buy_quote": 632081.22947 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.3695, "high": 0.3721, "low": 0.3685, "close": 0.3709, "volume": 3015515.0, "close_time": 1766404799999, "quote_volume": 1116622.56883, "trades": 4957, "taker_buy_base": 1658524.3, "taker_buy_quote": 614244.98687 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.3709, "high": 0.3769, "low": 0.3709, "close": 0.3736, "volume": 5559074.3, "close_time": 1766408399999, "quote_volume": 2077014.23789, "trades": 8825, "taker_buy_base": 2890481.9, "taker_buy_quote": 1079463.15356 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.3736, "high": 0.375, "low": 0.3722, "close": 0.3738, "volume": 3428414.3, "close_time": 1766411999999, "quote_volume": 1280660.44145, "trades": 5462, "taker_buy_base": 1442612.0, "taker_buy_quote": 539098.22981 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.3738, "high": 0.378, "low": 0.3724, "close": 0.3776, "volume": 7116636.6, "close_time": 1766415599999, "quote_volume": 2673355.74206, "trades": 14104, "taker_buy_base": 3815606.2, "taker_buy_quote": 1433983.78603 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.3776, "high": 0.3822, "low": 0.374, "close": 0.3793, "volume": 14747774.7, "close_time": 1766419199999, "quote_volume": 5574745.94237, "trades": 20881, "taker_buy_base": 9018713.7, "taker_buy_quote": 3410409.17016 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.3794, "high": 0.3815, "low": 0.3774, "close": 0.3789, "volume": 5512797.3, "close_time": 1766422799999, "quote_volume": 2091685.37635, "trades": 9820, "taker_buy_base": 2646149.3, "taker_buy_quote": 1004309.05615 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.3788, "high": 0.38, "low": 0.3763, "close": 0.3782, "volume": 3933644.5, "close_time": 1766426399999, "quote_volume": 1487415.35917, "trades": 7381, "taker_buy_base": 1749432.6, "taker_buy_quote": 661536.13178 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.3781, "high": 0.3802, "low": 0.3764, "close": 0.3768, "volume": 4005927.5, "close_time": 1766429999999, "quote_volume": 1515353.25179, "trades": 7519, "taker_buy_base": 2062161.8, "taker_buy_quote": 780251.67024 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.3768, "high": 0.377, "low": 0.3678, "close": 0.3685, "volume": 7226115.6, "close_time": 1766433599999, "quote_volume": 2689286.97446, "trades": 12004, "taker_buy_base": 3106135.1, "taker_buy_quote": 1156488.36825 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.3684, "high": 0.3704, "low": 0.3658, "close": 0.3683, "volume": 5440523.4, "close_time": 1766437199999, "quote_volume": 2002263.70917, "trades": 10460, "taker_buy_base": 2369180.3, "taker_buy_quote": 871497.43551 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.3682, "high": 0.3727, "low": 0.368, "close": 0.3712, "volume": 3039399.8, "close_time": 1766440799999, "quote_volume": 1124764.57014, "trades": 4896, "taker_buy_base": 1804420.2, "taker_buy_quote": 667621.07633 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.3711, "high": 0.3736, "low": 0.3686, "close": 0.3728, "volume": 3575707.3, "close_time": 1766444399999, "quote_volume": 1326090.06761, "trades": 5875, "taker_buy_base": 1401350.4, "taker_buy_quote": 519697.76784 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.3728, "high": 0.3728, "low": 0.3702, "close": 0.3711, "volume": 1576037.7, "close_time": 1766447999999, "quote_volume": 585540.32162, "trades": 3357, "taker_buy_base": 744528.8, "taker_buy_quote": 276631.77874 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3712, "high": 0.3744, "low": 0.3704, "close": 0.3724, "volume": 1501065.4, "close_time": 1766451599999, "quote_volume": 558597.54475, "trades": 4012, "taker_buy_base": 872701.9, "taker_buy_quote": 324713.37623 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.3724, "high": 0.3727, "low": 0.3689, "close": 0.3705, "volume": 2922679.7, "close_time": 1766455199999, "quote_volume": 1081922.81553, "trades": 4050, "taker_buy_base": 1065298.7, "taker_buy_quote": 394758.04308 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.3706, "high": 0.3722, "low": 0.3676, "close": 0.3682, "volume": 2478390.6, "close_time": 1766458799999, "quote_volume": 915109.28846, "trades": 5536, "taker_buy_base": 1176945.8, "taker_buy_quote": 434437.50754 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.3682, "high": 0.3692, "low": 0.3658, "close": 0.3686, "volume": 3033282.6, "close_time": 1766462399999, "quote_volume": 1116346.64752, "trades": 5365, "taker_buy_base": 1769663.4, "taker_buy_quote": 651775.03195 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.3685, "high": 0.3695, "low": 0.3667, "close": 0.367, "volume": 1738677.6, "close_time": 1766465999999, "quote_volume": 639604.59257, "trades": 3284, "taker_buy_base": 957619.1, "taker_buy_quote": 352298.34895 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.3669, "high": 0.3673, "low": 0.3636, "close": 0.3661, "volume": 3385027.0, "close_time": 1766469599999, "quote_volume": 1237560.23713, "trades": 5568, "taker_buy_base": 1818890.4, "taker_buy_quote": 665035.01857 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.3661, "high": 0.3666, "low": 0.3633, "close": 0.3649, "volume": 3314667.1, "close_time": 1766473199999, "quote_volume": 1208159.14141, "trades": 6366, "taker_buy_base": 1289879.1, "taker_buy_quote": 470344.78092 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.3649, "high": 0.3657, "low": 0.364, "close": 0.3641, "volume": 2386313.7, "close_time": 1766476799999, "quote_volume": 870634.57956, "trades": 3798, "taker_buy_base": 959192.1, "taker_buy_quote": 350019.46996 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.3641, "high": 0.3658, "low": 0.3633, "close": 0.364, "volume": 2021340.4, "close_time": 1766480399999, "quote_volume": 736920.99321, "trades": 3541, "taker_buy_base": 1120421.4, "taker_buy_quote": 408430.89188 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.364, "high": 0.3648, "low": 0.3623, "close": 0.3644, "volume": 2249799.3, "close_time": 1766483999999, "quote_volume": 818200.04426, "trades": 3736, "taker_buy_base": 1177291.4, "taker_buy_quote": 428193.25547 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.3644, "high": 0.367, "low": 0.3636, "close": 0.3663, "volume": 4154193.1, "close_time": 1766487599999, "quote_volume": 1517248.08024, "trades": 4091, "taker_buy_base": 2844103.4, "taker_buy_quote": 1038819.85717 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.3663, "high": 0.3691, "low": 0.3658, "close": 0.3673, "volume": 2789460.2, "close_time": 1766491199999, "quote_volume": 1025886.46064, "trades": 4129, "taker_buy_base": 1677107.8, "taker_buy_quote": 617139.9732 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.3674, "high": 0.3674, "low": 0.3641, "close": 0.3645, "volume": 2704620.4, "close_time": 1766494799999, "quote_volume": 988218.67878, "trades": 4381, "taker_buy_base": 1449648.5, "taker_buy_quote": 529834.36174 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.3645, "high": 0.3654, "low": 0.3607, "close": 0.3614, "volume": 8448721.7, "close_time": 1766498399999, "quote_volume": 3063189.48253, "trades": 10367, "taker_buy_base": 3181066.1, "taker_buy_quote": 1153035.15729 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.3615, "high": 0.3634, "low": 0.3552, "close": 0.3582, "volume": 12470433.8, "close_time": 1766501999999, "quote_volume": 4483995.89157, "trades": 18967, "taker_buy_base": 5689323.4, "taker_buy_quote": 2045259.71675 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.3582, "high": 0.3628, "low": 0.3574, "close": 0.361, "volume": 7461767.9, "close_time": 1766505599999, "quote_volume": 2686683.66748, "trades": 11235, "taker_buy_base": 4510005.7, "taker_buy_quote": 1623179.79458 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.3609, "high": 0.3652, "low": 0.3597, "close": 0.3641, "volume": 5709513.6, "close_time": 1766509199999, "quote_volume": 2073964.75763, "trades": 9134, "taker_buy_base": 2984307.3, "taker_buy_quote": 1084218.61915 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.3641, "high": 0.3652, "low": 0.3593, "close": 0.3595, "volume": 3877197.4, "close_time": 1766512799999, "quote_volume": 1407257.72135, "trades": 6202, "taker_buy_base": 1343671.2, "taker_buy_quote": 487896.47146 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.3595, "high": 0.3643, "low": 0.3595, "close": 0.3638, "volume": 3737330.0, "close_time": 1766516399999, "quote_volume": 1354410.71363, "trades": 6834, "taker_buy_base": 2092462.5, "taker_buy_quote": 758288.79686 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.3638, "high": 0.3644, "low": 0.3605, "close": 0.3614, "volume": 1730552.9, "close_time": 1766519999999, "quote_volume": 626536.16221, "trades": 3847, "taker_buy_base": 785534.1, "taker_buy_quote": 284539.4408 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.3615, "high": 0.3662, "low": 0.3604, "close": 0.3631, "volume": 4072673.9, "close_time": 1766523599999, "quote_volume": 1481160.15555, "trades": 6215, "taker_buy_base": 1746709.0, "taker_buy_quote": 635930.68211 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.3632, "high": 0.3642, "low": 0.3618, "close": 0.3636, "volume": 1474553.2, "close_time": 1766527199999, "quote_volume": 535620.94083, "trades": 2973, "taker_buy_base": 883483.3, "taker_buy_quote": 320953.67059 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.3636, "high": 0.3646, "low": 0.3609, "close": 0.3619, "volume": 1806028.1, "close_time": 1766530799999, "quote_volume": 654720.46029, "trades": 4237, "taker_buy_base": 642249.1, "taker_buy_quote": 232826.56599 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.3619, "high": 0.3637, "low": 0.3607, "close": 0.3628, "volume": 1921322.3, "close_time": 1766534399999, "quote_volume": 696413.91674, "trades": 4046, "taker_buy_base": 934004.5, "taker_buy_quote": 338476.97187 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3629, "high": 0.3638, "low": 0.362, "close": 0.3633, "volume": 2786536.8, "close_time": 1766537999999, "quote_volume": 1010972.25949, "trades": 4527, "taker_buy_base": 1277277.7, "taker_buy_quote": 463452.37761 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.3633, "high": 0.3652, "low": 0.3617, "close": 0.3618, "volume": 1524363.8, "close_time": 1766541599999, "quote_volume": 554013.9783, "trades": 2821, "taker_buy_base": 662793.7, "taker_buy_quote": 241176.96916 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.3617, "high": 0.3618, "low": 0.3574, "close": 0.359, "volume": 8387088.1, "close_time": 1766545199999, "quote_volume": 3012445.02335, "trades": 8513, "taker_buy_base": 2701718.4, "taker_buy_quote": 970663.88747 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.359, "high": 0.3603, "low": 0.3569, "close": 0.3602, "volume": 2656049.8, "close_time": 1766548799999, "quote_volume": 951814.29327, "trades": 4797, "taker_buy_base": 1197101.8, "taker_buy_quote": 429085.76509 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.3602, "high": 0.3621, "low": 0.3577, "close": 0.3579, "volume": 3250683.1, "close_time": 1766552399999, "quote_volume": 1171320.54951, "trades": 3312, "taker_buy_base": 2297678.6, "taker_buy_quote": 828446.26741 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.3579, "high": 0.3585, "low": 0.3553, "close": 0.3554, "volume": 10161920.1, "close_time": 1766555999999, "quote_volume": 3622697.93147, "trades": 9093, "taker_buy_base": 5393269.1, "taker_buy_quote": 1923057.68647 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.3554, "high": 0.3575, "low": 0.354, "close": 0.3568, "volume": 3076990.3, "close_time": 1766559599999, "quote_volume": 1094785.48963, "trades": 4736, "taker_buy_base": 1576389.5, "taker_buy_quote": 560881.59926 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.3569, "high": 0.3581, "low": 0.3558, "close": 0.3558, "volume": 2250798.5, "close_time": 1766563199999, "quote_volume": 804112.02709, "trades": 3616, "taker_buy_base": 1114437.5, "taker_buy_quote": 398168.34301 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3559, "high": 0.3569, "low": 0.3544, "close": 0.3556, "volume": 2882879.3, "close_time": 1766566799999, "quote_volume": 1025751.39366, "trades": 5409, "taker_buy_base": 1503189.7, "taker_buy_quote": 534858.45074 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.3556, "high": 0.3571, "low": 0.3555, "close": 0.3558, "volume": 1759773.2, "close_time": 1766570399999, "quote_volume": 626721.53851, "trades": 3272, "taker_buy_base": 1019274.5, "taker_buy_quote": 363088.44654 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.3557, "high": 0.3577, "low": 0.3555, "close": 0.3563, "volume": 1664701.0, "close_time": 1766573999999, "quote_volume": 593585.70887, "trades": 2943, "taker_buy_base": 734637.5, "taker_buy_quote": 261942.53995 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.3564, "high": 0.3595, "low": 0.3564, "close": 0.3587, "volume": 2033801.7, "close_time": 1766577599999, "quote_volume": 729340.98907, "trades": 3721, "taker_buy_base": 894184.0, "taker_buy_quote": 320636.77676 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3588, "high": 0.3596, "low": 0.3579, "close": 0.359, "volume": 1461650.1, "close_time": 1766581199999, "quote_volume": 524159.25825, "trades": 3295, "taker_buy_base": 893313.3, "taker_buy_quote": 320436.81067 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.3589, "high": 0.3589, "low": 0.3562, "close": 0.3569, "volume": 1638658.6, "close_time": 1766584799999, "quote_volume": 585687.04758, "trades": 3810, "taker_buy_base": 632206.5, "taker_buy_quote": 225822.4817 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.3569, "high": 0.3584, "low": 0.3523, "close": 0.3538, "volume": 5918147.3, "close_time": 1766588399999, "quote_volume": 2102415.49344, "trades": 11602, "taker_buy_base": 3135130.0, "taker_buy_quote": 1114146.55839 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.3538, "high": 0.357, "low": 0.3524, "close": 0.3556, "volume": 4870073.5, "close_time": 1766591999999, "quote_volume": 1725747.80365, "trades": 10326, "taker_buy_base": 2033873.5, "taker_buy_quote": 720544.74566 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3556, "high": 0.3583, "low": 0.3538, "close": 0.3561, "volume": 6338101.2, "close_time": 1766595599999, "quote_volume": 2257405.32007, "trades": 9372, "taker_buy_base": 3132119.3, "taker_buy_quote": 1115714.635 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.3562, "high": 0.3575, "low": 0.3548, "close": 0.355, "volume": 2765132.5, "close_time": 1766599199999, "quote_volume": 984720.44099, "trades": 5410, "taker_buy_base": 1025564.2, "taker_buy_quote": 365266.28046 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.355, "high": 0.3565, "low": 0.3543, "close": 0.3554, "volume": 2841127.5, "close_time": 1766602799999, "quote_volume": 1010082.0195, "trades": 4501, "taker_buy_base": 881638.6, "taker_buy_quote": 313499.05103 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.3554, "high": 0.3564, "low": 0.3546, "close": 0.3561, "volume": 2284713.5, "close_time": 1766606399999, "quote_volume": 811854.68231, "trades": 3418, "taker_buy_base": 1049766.1, "taker_buy_quote": 373007.0945 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.3562, "high": 0.3575, "low": 0.3548, "close": 0.3551, "volume": 2732257.2, "close_time": 1766609999999, "quote_volume": 973265.69823, "trades": 3846, "taker_buy_base": 1154929.5, "taker_buy_quote": 411502.24736 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.3552, "high": 0.357, "low": 0.3551, "close": 0.3563, "volume": 2401139.0, "close_time": 1766613599999, "quote_volume": 854797.22783, "trades": 2994, "taker_buy_base": 1240455.2, "taker_buy_quote": 441610.49472 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.3563, "high": 0.3588, "low": 0.3557, "close": 0.3583, "volume": 2945319.5, "close_time": 1766617199999, "quote_volume": 1053014.11344, "trades": 4043, "taker_buy_base": 1373984.6, "taker_buy_quote": 491251.11678 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.3584, "high": 0.3587, "low": 0.3558, "close": 0.3566, "volume": 2050866.5, "close_time": 1766620799999, "quote_volume": 731904.919, "trades": 2943, "taker_buy_base": 593938.9, "taker_buy_quote": 211942.02212 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3566, "high": 0.3569, "low": 0.3547, "close": 0.3549, "volume": 1798835.8, "close_time": 1766624399999, "quote_volume": 640226.77339, "trades": 2827, "taker_buy_base": 747521.2, "taker_buy_quote": 266024.01426 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.3549, "high": 0.3581, "low": 0.3549, "close": 0.3572, "volume": 1298918.6, "close_time": 1766627999999, "quote_volume": 463493.21328, "trades": 2251, "taker_buy_base": 404318.8, "taker_buy_quote": 144232.01391 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.3571, "high": 0.3605, "low": 0.3563, "close": 0.3604, "volume": 2162157.6, "close_time": 1766631599999, "quote_volume": 776120.23516, "trades": 3589, "taker_buy_base": 1019592.5, "taker_buy_quote": 366238.45253 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.3603, "high": 0.3609, "low": 0.3588, "close": 0.3605, "volume": 1699141.0, "close_time": 1766635199999, "quote_volume": 611848.50366, "trades": 3261, "taker_buy_base": 599239.1, "taker_buy_quote": 215813.73198 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.3605, "high": 0.3614, "low": 0.3597, "close": 0.3603, "volume": 2536696.7, "close_time": 1766638799999, "quote_volume": 914886.94326, "trades": 3406, "taker_buy_base": 988466.8, "taker_buy_quote": 356634.56053 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.3603, "high": 0.3605, "low": 0.3595, "close": 0.3596, "volume": 1370748.6, "close_time": 1766642399999, "quote_volume": 493271.40212, "trades": 2234, "taker_buy_base": 573779.1, "taker_buy_quote": 206455.45498 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.3597, "high": 0.3611, "low": 0.3589, "close": 0.3605, "volume": 2048629.4, "close_time": 1766645999999, "quote_volume": 737824.81583, "trades": 2463, "taker_buy_base": 906397.6, "taker_buy_quote": 326478.6372 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.3605, "high": 0.3607, "low": 0.3586, "close": 0.359, "volume": 1896473.2, "close_time": 1766649599999, "quote_volume": 681273.03451, "trades": 2762, "taker_buy_base": 709464.3, "taker_buy_quote": 254854.13246 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.359, "high": 0.3609, "low": 0.357, "close": 0.3579, "volume": 4734854.0, "close_time": 1766653199999, "quote_volume": 1696038.64188, "trades": 5813, "taker_buy_base": 1535615.2, "taker_buy_quote": 550134.55999 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.3579, "high": 0.358, "low": 0.3563, "close": 0.3565, "volume": 1859026.3, "close_time": 1766656799999, "quote_volume": 663444.54416, "trades": 2798, "taker_buy_base": 706421.3, "taker_buy_quote": 252085.91439 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.3565, "high": 0.3565, "low": 0.35, "close": 0.3506, "volume": 8127989.1, "close_time": 1766660399999, "quote_volume": 2861570.973, "trades": 9363, "taker_buy_base": 3007467.3, "taker_buy_quote": 1058996.08821 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.3506, "high": 0.3518, "low": 0.3498, "close": 0.3511, "volume": 5044928.4, "close_time": 1766663999999, "quote_volume": 1769959.24448, "trades": 6156, "taker_buy_base": 2239440.4, "taker_buy_quote": 785814.56936 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.351, "high": 0.3517, "low": 0.3501, "close": 0.3516, "volume": 3162758.1, "close_time": 1766667599999, "quote_volume": 1109859.85759, "trades": 4863, "taker_buy_base": 1392895.8, "taker_buy_quote": 488862.43416 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.3516, "high": 0.3528, "low": 0.3495, "close": 0.3515, "volume": 4716529.2, "close_time": 1766671199999, "quote_volume": 1656438.1857, "trades": 6172, "taker_buy_base": 2325063.0, "taker_buy_quote": 816638.84703 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.3515, "high": 0.352, "low": 0.3503, "close": 0.351, "volume": 5709721.4, "close_time": 1766674799999, "quote_volume": 2004901.8248, "trades": 6741, "taker_buy_base": 2486899.0, "taker_buy_quote": 873164.75547 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.351, "high": 0.3593, "low": 0.35, "close": 0.3572, "volume": 11342412.2, "close_time": 1766678399999, "quote_volume": 4024054.12479, "trades": 15724, "taker_buy_base": 5671106.1, "taker_buy_quote": 2012578.71875 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.3573, "high": 0.3587, "low": 0.3535, "close": 0.3541, "volume": 8647467.2, "close_time": 1766681999999, "quote_volume": 3079436.49788, "trades": 9824, "taker_buy_base": 4207824.7, "taker_buy_quote": 1497410.58615 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.3541, "high": 0.3552, "low": 0.3531, "close": 0.3549, "volume": 3836319.8, "close_time": 1766685599999, "quote_volume": 1358137.00236, "trades": 4674, "taker_buy_base": 1276005.5, "taker_buy_quote": 451933.82716 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.3548, "high": 0.3587, "low": 0.3548, "close": 0.358, "volume": 5512089.9, "close_time": 1766689199999, "quote_volume": 1967734.49716, "trades": 5438, "taker_buy_base": 2692079.5, "taker_buy_quote": 961002.50606 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.358, "high": 0.36, "low": 0.357, "close": 0.3596, "volume": 3615600.2, "close_time": 1766692799999, "quote_volume": 1295659.59989, "trades": 4486, "taker_buy_base": 1756263.0, "taker_buy_quote": 629382.06123 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.3595, "high": 0.3599, "low": 0.3566, "close": 0.3574, "volume": 3542413.1, "close_time": 1766696399999, "quote_volume": 1267773.58741, "trades": 4541, "taker_buy_base": 1118611.1, "taker_buy_quote": 400324.09448 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.3574, "high": 0.359, "low": 0.3568, "close": 0.358, "volume": 2192290.2, "close_time": 1766699999999, "quote_volume": 784605.49871, "trades": 2759, "taker_buy_base": 1037571.6, "taker_buy_quote": 371395.15547 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.3581, "high": 0.3583, "low": 0.3393, "close": 0.3469, "volume": 17653148.8, "close_time": 1766703599999, "quote_volume": 6128637.35748, "trades": 25134, "taker_buy_base": 6793751.4, "taker_buy_quote": 2358264.71476 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.3469, "high": 0.3473, "low": 0.3418, "close": 0.3434, "volume": 12872608.5, "close_time": 1766707199999, "quote_volume": 4431538.65344, "trades": 13320, "taker_buy_base": 4443266.3, "taker_buy_quote": 1530521.7688 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3434, "high": 0.3446, "low": 0.3418, "close": 0.3433, "volume": 8144047.6, "close_time": 1766710799999, "quote_volume": 2792296.62606, "trades": 8815, "taker_buy_base": 2780840.8, "taker_buy_quote": 953609.70583 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.3433, "high": 0.3467, "low": 0.343, "close": 0.3458, "volume": 6556788.7, "close_time": 1766714399999, "quote_volume": 2261996.02955, "trades": 7379, "taker_buy_base": 2697335.9, "taker_buy_quote": 930818.82811 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.3457, "high": 0.3584, "low": 0.3451, "close": 0.355, "volume": 16246652.2, "close_time": 1766717999999, "quote_volume": 5747548.04525, "trades": 25322, "taker_buy_base": 7774769.0, "taker_buy_quote": 2749896.09219 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.3551, "high": 0.3558, "low": 0.3513, "close": 0.3533, "volume": 4007428.0, "close_time": 1766721599999, "quote_volume": 1415493.712, "trades": 7104, "taker_buy_base": 1945440.8, "taker_buy_quote": 687108.43593 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.3533, "high": 0.355, "low": 0.351, "close": 0.3536, "volume": 2740379.1, "close_time": 1766725199999, "quote_volume": 966935.50763, "trades": 4492, "taker_buy_base": 952803.4, "taker_buy_quote": 336132.12909 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.3537, "high": 0.3544, "low": 0.3524, "close": 0.3541, "volume": 4329951.9, "close_time": 1766728799999, "quote_volume": 1529965.5052, "trades": 4040, "taker_buy_base": 2351958.8, "taker_buy_quote": 830959.0667 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.3542, "high": 0.3576, "low": 0.3536, "close": 0.3554, "volume": 14921083.7, "close_time": 1766732399999, "quote_volume": 5308139.42739, "trades": 10070, "taker_buy_base": 7809616.6, "taker_buy_quote": 2778103.35683 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.3553, "high": 0.3566, "low": 0.3513, "close": 0.3521, "volume": 4462054.8, "close_time": 1766735999999, "quote_volume": 1582717.60895, "trades": 6829, "taker_buy_base": 2429872.1, "taker_buy_quote": 862302.37303 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.3522, "high": 0.3539, "low": 0.3518, "close": 0.3537, "volume": 2257584.8, "close_time": 1766739599999, "quote_volume": 796618.56375, "trades": 4782, "taker_buy_base": 1246494.4, "taker_buy_quote": 439687.53506 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.3538, "high": 0.3555, "low": 0.3531, "close": 0.3553, "volume": 2368830.4, "close_time": 1766743199999, "quote_volume": 839205.16086, "trades": 3781, "taker_buy_base": 1540647.7, "taker_buy_quote": 545903.50967 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.3553, "high": 0.3563, "low": 0.3544, "close": 0.3556, "volume": 2190764.6, "close_time": 1766746799999, "quote_volume": 778096.3438, "trades": 2738, "taker_buy_base": 852514.6, "taker_buy_quote": 302903.8387 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.3556, "high": 0.3561, "low": 0.3546, "close": 0.3551, "volume": 1784010.0, "close_time": 1766750399999, "quote_volume": 633596.91512, "trades": 2811, "taker_buy_base": 702261.9, "taker_buy_quote": 249397.36008 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.3552, "high": 0.3572, "low": 0.3551, "close": 0.3566, "volume": 6960871.5, "close_time": 1766753999999, "quote_volume": 2478823.62847, "trades": 5762, "taker_buy_base": 4244514.8, "taker_buy_quote": 1511866.75436 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.3565, "high": 0.358, "low": 0.3559, "close": 0.3573, "volume": 4200795.6, "close_time": 1766757599999, "quote_volume": 1500027.73973, "trades": 4292, "taker_buy_base": 2146965.9, "taker_buy_quote": 766798.89824 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.3573, "high": 0.3575, "low": 0.3488, "close": 0.3494, "volume": 6314515.6, "close_time": 1766761199999, "quote_volume": 2225839.33727, "trades": 13841, "taker_buy_base": 2858334.4, "taker_buy_quote": 1006704.70268 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.3495, "high": 0.3496, "low": 0.3455, "close": 0.3469, "volume": 8994058.0, "close_time": 1766764799999, "quote_volume": 3123711.3915, "trades": 17869, "taker_buy_base": 4848573.9, "taker_buy_quote": 1683560.48757 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3469, "high": 0.3482, "low": 0.3443, "close": 0.3445, "volume": 7446948.0, "close_time": 1766768399999, "quote_volume": 2581742.47283, "trades": 8824, "taker_buy_base": 3223014.6, "taker_buy_quote": 1117368.62543 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.3445, "high": 0.3494, "low": 0.3445, "close": 0.3483, "volume": 3369756.9, "close_time": 1766771999999, "quote_volume": 1170610.8638, "trades": 5732, "taker_buy_base": 1908606.7, "taker_buy_quote": 662990.10665 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.3483, "high": 0.3504, "low": 0.3482, "close": 0.3492, "volume": 2553190.5, "close_time": 1766775599999, "quote_volume": 892270.87465, "trades": 3405, "taker_buy_base": 839448.8, "taker_buy_quote": 293405.52118 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.3493, "high": 0.3511, "low": 0.349, "close": 0.3501, "volume": 2497010.5, "close_time": 1766779199999, "quote_volume": 873743.35266, "trades": 3448, "taker_buy_base": 1433200.4, "taker_buy_quote": 501546.12529 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3501, "high": 0.3512, "low": 0.3489, "close": 0.3499, "volume": 1526485.9, "close_time": 1766782799999, "quote_volume": 534383.59497, "trades": 2881, "taker_buy_base": 845213.1, "taker_buy_quote": 295921.71308 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.35, "high": 0.3509, "low": 0.3493, "close": 0.3502, "volume": 856748.2, "close_time": 1766786399999, "quote_volume": 299875.66204, "trades": 2109, "taker_buy_base": 418216.2, "taker_buy_quote": 146413.35795 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.3502, "high": 0.3506, "low": 0.3488, "close": 0.3505, "volume": 2257601.7, "close_time": 1766789999999, "quote_volume": 789412.82225, "trades": 2818, "taker_buy_base": 1020705.4, "taker_buy_quote": 356860.47309 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.3504, "high": 0.3509, "low": 0.3496, "close": 0.3496, "volume": 1146633.2, "close_time": 1766793599999, "quote_volume": 401578.28126, "trades": 1912, "taker_buy_base": 437739.5, "taker_buy_quote": 153312.95509 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3496, "high": 0.3511, "low": 0.3488, "close": 0.351, "volume": 1555920.0, "close_time": 1766797199999, "quote_volume": 544388.78721, "trades": 2269, "taker_buy_base": 737301.1, "taker_buy_quote": 258025.55688 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.351, "high": 0.3524, "low": 0.3507, "close": 0.3522, "volume": 1540415.0, "close_time": 1766800799999, "quote_volume": 541544.08286, "trades": 2270, "taker_buy_base": 789626.4, "taker_buy_quote": 277546.17035 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.3522, "high": 0.3533, "low": 0.3507, "close": 0.3527, "volume": 1584094.9, "close_time": 1766804399999, "quote_volume": 557703.02413, "trades": 2866, "taker_buy_base": 612315.6, "taker_buy_quote": 215570.20943 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.3528, "high": 0.3558, "low": 0.3517, "close": 0.3547, "volume": 3867927.5, "close_time": 1766807999999, "quote_volume": 1369447.16925, "trades": 4674, "taker_buy_base": 2129183.3, "taker_buy_quote": 753780.73776 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.3547, "high": 0.355, "low": 0.3527, "close": 0.3533, "volume": 3880706.9, "close_time": 1766811599999, "quote_volume": 1371406.04576, "trades": 4025, "taker_buy_base": 2044019.6, "taker_buy_quote": 722091.78295 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.3533, "high": 0.3542, "low": 0.3522, "close": 0.3537, "volume": 1160827.6, "close_time": 1766815199999, "quote_volume": 409947.7078, "trades": 2452, "taker_buy_base": 489478.8, "taker_buy_quote": 172897.35516 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.3538, "high": 0.3543, "low": 0.3526, "close": 0.353, "volume": 1062536.6, "close_time": 1766818799999, "quote_volume": 375525.70515, "trades": 2245, "taker_buy_base": 510636.7, "taker_buy_quote": 180432.12046 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.353, "high": 0.3543, "low": 0.3521, "close": 0.3523, "volume": 2699967.2, "close_time": 1766822399999, "quote_volume": 953982.76539, "trades": 3059, "taker_buy_base": 997056.8, "taker_buy_quote": 352327.91988 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.3523, "high": 0.3542, "low": 0.3521, "close": 0.3534, "volume": 2330725.6, "close_time": 1766825999999, "quote_volume": 823363.90314, "trades": 2383, "taker_buy_base": 784151.0, "taker_buy_quote": 276958.62091 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.3534, "high": 0.3546, "low": 0.3532, "close": 0.3542, "volume": 1995324.7, "close_time": 1766829599999, "quote_volume": 706210.68579, "trades": 2860, "taker_buy_base": 904960.9, "taker_buy_quote": 320282.1457 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.3542, "high": 0.3553, "low": 0.3524, "close": 0.3543, "volume": 3850612.6, "close_time": 1766833199999, "quote_volume": 1363670.82604, "trades": 4450, "taker_buy_base": 1766721.6, "taker_buy_quote": 625900.27612 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.3543, "high": 0.3555, "low": 0.3539, "close": 0.3552, "volume": 1915476.2, "close_time": 1766836799999, "quote_volume": 679324.05619, "trades": 4227, "taker_buy_base": 802792.1, "taker_buy_quote": 284735.31918 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.3553, "high": 0.359, "low": 0.3553, "close": 0.3573, "volume": 6075591.4, "close_time": 1766840399999, "quote_volume": 2173759.91022, "trades": 9570, "taker_buy_base": 3148799.6, "taker_buy_quote": 1126441.95246 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.3574, "high": 0.3578, "low": 0.3555, "close": 0.3559, "volume": 3223899.1, "close_time": 1766843999999, "quote_volume": 1148549.73833, "trades": 4240, "taker_buy_base": 1461050.4, "taker_buy_quote": 520689.39426 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.356, "high": 0.357, "low": 0.3555, "close": 0.3568, "volume": 1179794.6, "close_time": 1766847599999, "quote_volume": 420170.38455, "trades": 2885, "taker_buy_base": 567359.4, "taker_buy_quote": 202074.51792 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.3568, "high": 0.3575, "low": 0.3556, "close": 0.357, "volume": 1574359.0, "close_time": 1766851199999, "quote_volume": 561565.19409, "trades": 3244, "taker_buy_base": 823085.6, "taker_buy_quote": 293554.80556 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.3571, "high": 0.3578, "low": 0.3559, "close": 0.3561, "volume": 2262805.5, "close_time": 1766854799999, "quote_volume": 807976.47316, "trades": 3559, "taker_buy_base": 935538.7, "taker_buy_quote": 334044.4785 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.3562, "high": 0.3579, "low": 0.3557, "close": 0.3577, "volume": 1519266.8, "close_time": 1766858399999, "quote_volume": 541940.43359, "trades": 2963, "taker_buy_base": 758168.6, "taker_buy_quote": 270472.91545 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.3576, "high": 0.358, "low": 0.3563, "close": 0.3567, "volume": 1719283.9, "close_time": 1766861999999, "quote_volume": 613706.27794, "trades": 3353, "taker_buy_base": 895302.3, "taker_buy_quote": 319584.38621 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.3567, "high": 0.3582, "low": 0.3564, "close": 0.3577, "volume": 1080453.0, "close_time": 1766865599999, "quote_volume": 386315.16907, "trades": 1993, "taker_buy_base": 591305.0, "taker_buy_quote": 211429.79208 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.3577, "high": 0.3702, "low": 0.3577, "close": 0.362, "volume": 15689363.4, "close_time": 1766869199999, "quote_volume": 5713734.57661, "trades": 21209, "taker_buy_base": 8823231.7, "taker_buy_quote": 3211623.44866 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.362, "high": 0.3654, "low": 0.3619, "close": 0.3639, "volume": 2915853.8, "close_time": 1766872799999, "quote_volume": 1060532.9078, "trades": 4368, "taker_buy_base": 1528614.1, "taker_buy_quote": 556041.46132 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.364, "high": 0.3671, "low": 0.3632, "close": 0.3649, "volume": 2939153.7, "close_time": 1766876399999, "quote_volume": 1072634.68251, "trades": 5456, "taker_buy_base": 1530780.1, "taker_buy_quote": 558729.82704 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.365, "high": 0.3711, "low": 0.3649, "close": 0.37, "volume": 6890383.1, "close_time": 1766879999999, "quote_volume": 2537079.07068, "trades": 9782, "taker_buy_base": 4253999.9, "taker_buy_quote": 1566677.46077 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.3699, "high": 0.3711, "low": 0.3678, "close": 0.3691, "volume": 4368170.8, "close_time": 1766883599999, "quote_volume": 1613069.29918, "trades": 7778, "taker_buy_base": 2021998.0, "taker_buy_quote": 746677.67952 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.3691, "high": 0.3706, "low": 0.3677, "close": 0.3692, "volume": 3137878.8, "close_time": 1766887199999, "quote_volume": 1158155.43063, "trades": 5299, "taker_buy_base": 1727846.7, "taker_buy_quote": 637663.42567 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.3692, "high": 0.371, "low": 0.3687, "close": 0.3692, "volume": 2957890.8, "close_time": 1766890799999, "quote_volume": 1094074.58478, "trades": 4709, "taker_buy_base": 1415071.7, "taker_buy_quote": 523491.09398 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.3692, "high": 0.3701, "low": 0.3687, "close": 0.3699, "volume": 1899417.9, "close_time": 1766894399999, "quote_volume": 701391.51325, "trades": 3799, "taker_buy_base": 971149.2, "taker_buy_quote": 358616.35319 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.3699, "high": 0.3709, "low": 0.369, "close": 0.37, "volume": 2130472.1, "close_time": 1766897999999, "quote_volume": 788184.37075, "trades": 4837, "taker_buy_base": 1247301.2, "taker_buy_quote": 461422.31556 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.37, "high": 0.3728, "low": 0.3695, "close": 0.3707, "volume": 3892534.2, "close_time": 1766901599999, "quote_volume": 1444357.95125, "trades": 6306, "taker_buy_base": 2025936.0, "taker_buy_quote": 751579.66637 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.3707, "high": 0.3771, "low": 0.3702, "close": 0.3744, "volume": 8082102.9, "close_time": 1766905199999, "quote_volume": 3022788.4634, "trades": 11937, "taker_buy_base": 4856548.7, "taker_buy_quote": 1816792.59671 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.3744, "high": 0.3756, "low": 0.3737, "close": 0.374, "volume": 5085536.0, "close_time": 1766908799999, "quote_volume": 1905394.41191, "trades": 6519, "taker_buy_base": 2514502.3, "taker_buy_quote": 942196.14528 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.3741, "high": 0.3753, "low": 0.3733, "close": 0.3739, "volume": 2355577.6, "close_time": 1766912399999, "quote_volume": 881672.765, "trades": 3604, "taker_buy_base": 1339876.2, "taker_buy_quote": 501579.21138 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.3739, "high": 0.3739, "low": 0.3698, "close": 0.3705, "volume": 4284201.5, "close_time": 1766915999999, "quote_volume": 1590047.3379, "trades": 6440, "taker_buy_base": 1962665.5, "taker_buy_quote": 728151.08061 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.3705, "high": 0.3718, "low": 0.3701, "close": 0.3704, "volume": 2860390.3, "close_time": 1766919599999, "quote_volume": 1061452.37077, "trades": 4566, "taker_buy_base": 1662636.4, "taker_buy_quote": 616936.91215 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.3703, "high": 0.3723, "low": 0.37, "close": 0.3715, "volume": 2756492.2, "close_time": 1766923199999, "quote_volume": 1022973.8861, "trades": 4363, "taker_buy_base": 1417673.4, "taker_buy_quote": 526199.93371 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.3715, "high": 0.3717, "low": 0.3691, "close": 0.3693, "volume": 2721581.8, "close_time": 1766926799999, "quote_volume": 1008019.35393, "trades": 3294, "taker_buy_base": 1168015.9, "taker_buy_quote": 432935.98571 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.3693, "high": 0.3705, "low": 0.3686, "close": 0.3693, "volume": 3308623.4, "close_time": 1766930399999, "quote_volume": 1221860.273, "trades": 5147, "taker_buy_base": 1303098.8, "taker_buy_quote": 481470.42523 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.3693, "high": 0.3721, "low": 0.3693, "close": 0.3709, "volume": 2564249.2, "close_time": 1766933999999, "quote_volume": 950315.78121, "trades": 4307, "taker_buy_base": 1337848.7, "taker_buy_quote": 495891.39228 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.3709, "high": 0.3724, "low": 0.3693, "close": 0.3695, "volume": 1871664.2, "close_time": 1766937599999, "quote_volume": 693940.62018, "trades": 3462, "taker_buy_base": 809493.0, "taker_buy_quote": 300329.77955 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.3696, "high": 0.3715, "low": 0.3695, "close": 0.3699, "volume": 2213682.3, "close_time": 1766941199999, "quote_volume": 819149.80956, "trades": 4307, "taker_buy_base": 1347252.9, "taker_buy_quote": 498548.81782 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.3699, "high": 0.3713, "low": 0.3695, "close": 0.3695, "volume": 1213412.5, "close_time": 1766944799999, "quote_volume": 449267.87132, "trades": 2886, "taker_buy_base": 507433.0, "taker_buy_quote": 187959.0829 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.3696, "high": 0.3699, "low": 0.3614, "close": 0.3636, "volume": 11295230.1, "close_time": 1766948399999, "quote_volume": 4124562.21901, "trades": 13198, "taker_buy_base": 4723088.2, "taker_buy_quote": 1723317.03294 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.3636, "high": 0.365, "low": 0.3626, "close": 0.3627, "volume": 2867059.4, "close_time": 1766951999999, "quote_volume": 1042352.31527, "trades": 4105, "taker_buy_base": 1481322.2, "taker_buy_quote": 538571.79849 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.3627, "high": 0.3641, "low": 0.3616, "close": 0.3629, "volume": 3081081.6, "close_time": 1766955599999, "quote_volume": 1118444.0401, "trades": 3577, "taker_buy_base": 1608004.2, "taker_buy_quote": 583927.19359 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.3629, "high": 0.3642, "low": 0.3621, "close": 0.3636, "volume": 2023382.9, "close_time": 1766959199999, "quote_volume": 734883.85579, "trades": 2991, "taker_buy_base": 998176.8, "taker_buy_quote": 362703.17844 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.3637, "high": 0.3665, "low": 0.363, "close": 0.3656, "volume": 2476049.9, "close_time": 1766962799999, "quote_volume": 901630.86247, "trades": 3023, "taker_buy_base": 1133563.3, "taker_buy_quote": 412851.51256 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.3657, "high": 0.3692, "low": 0.364, "close": 0.3688, "volume": 10526769.7, "close_time": 1766966399999, "quote_volume": 3867534.1421, "trades": 10682, "taker_buy_base": 6737952.5, "taker_buy_quote": 2475365.74153 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3689, "high": 0.3743, "low": 0.3668, "close": 0.3716, "volume": 17723361.6, "close_time": 1766969999999, "quote_volume": 6572099.99372, "trades": 20996, "taker_buy_base": 9952909.2, "taker_buy_quote": 3689874.94074 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.3716, "high": 0.3749, "low": 0.3678, "close": 0.3738, "volume": 5521909.8, "close_time": 1766973599999, "quote_volume": 2055963.04917, "trades": 9342, "taker_buy_base": 3064607.1, "taker_buy_quote": 1141309.12746 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.3739, "high": 0.38, "low": 0.3739, "close": 0.3769, "volume": 8323385.3, "close_time": 1766977199999, "quote_volume": 3139145.54204, "trades": 13163, "taker_buy_base": 4776144.5, "taker_buy_quote": 1801604.58619 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.3769, "high": 0.383, "low": 0.3759, "close": 0.3811, "volume": 10421642.0, "close_time": 1766980799999, "quote_volume": 3960670.30431, "trades": 13676, "taker_buy_base": 6279165.4, "taker_buy_quote": 2386798.69004 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.3811, "high": 0.3847, "low": 0.3805, "close": 0.3814, "volume": 5112163.6, "close_time": 1766984399999, "quote_volume": 1953011.61418, "trades": 8567, "taker_buy_base": 2668908.0, "taker_buy_quote": 1019698.1242 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.3815, "high": 0.384, "low": 0.3792, "close": 0.3798, "volume": 6908531.6, "close_time": 1766987999999, "quote_volume": 2635772.56304, "trades": 9539, "taker_buy_base": 3285852.6, "taker_buy_quote": 1253800.43987 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.3799, "high": 0.38, "low": 0.3762, "close": 0.377, "volume": 5363825.9, "close_time": 1766991599999, "quote_volume": 2025319.30006, "trades": 7692, "taker_buy_base": 2531475.2, "taker_buy_quote": 955835.16364 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.377, "high": 0.3775, "low": 0.3737, "close": 0.3759, "volume": 6613813.7, "close_time": 1766995199999, "quote_volume": 2484072.39159, "trades": 9566, "taker_buy_base": 2915270.7, "taker_buy_quote": 1094620.21344 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.3759, "high": 0.3777, "low": 0.3741, "close": 0.3754, "volume": 3857299.8, "close_time": 1766998799999, "quote_volume": 1450622.23606, "trades": 5596, "taker_buy_base": 2157851.4, "taker_buy_quote": 811543.99912 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.3754, "high": 0.3762, "low": 0.3674, "close": 0.37, "volume": 6670319.3, "close_time": 1767002399999, "quote_volume": 2476802.11669, "trades": 13024, "taker_buy_base": 3182570.9, "taker_buy_quote": 1182107.33816 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.3699, "high": 0.3723, "low": 0.3693, "close": 0.3703, "volume": 5243251.9, "close_time": 1767005999999, "quote_volume": 1943284.75936, "trades": 6876, "taker_buy_base": 2228110.8, "taker_buy_quote": 826130.12836 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.3703, "high": 0.3712, "low": 0.3693, "close": 0.3693, "volume": 2397507.6, "close_time": 1767009599999, "quote_volume": 887194.57465, "trades": 3855, "taker_buy_base": 1117425.1, "taker_buy_quote": 413564.77162 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.3693, "high": 0.3695, "low": 0.3621, "close": 0.3656, "volume": 9606606.1, "close_time": 1767013199999, "quote_volume": 3510246.27559, "trades": 15991, "taker_buy_base": 4639152.3, "taker_buy_quote": 1695201.50914 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.3656, "high": 0.3665, "low": 0.3633, "close": 0.3643, "volume": 3862421.5, "close_time": 1767016799999, "quote_volume": 1408894.31695, "trades": 5629, "taker_buy_base": 1783405.8, "taker_buy_quote": 650770.28182 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.3643, "high": 0.3697, "low": 0.3633, "close": 0.3649, "volume": 8483764.7, "close_time": 1767020399999, "quote_volume": 3108025.80275, "trades": 14731, "taker_buy_base": 4479704.2, "taker_buy_quote": 1641854.55986 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.365, "high": 0.3677, "low": 0.3642, "close": 0.3656, "volume": 5043264.1, "close_time": 1767023999999, "quote_volume": 1845615.17595, "trades": 8805, "taker_buy_base": 3074743.7, "taker_buy_quote": 1125102.74224 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.3656, "high": 0.3657, "low": 0.359, "close": 0.36, "volume": 7554525.9, "close_time": 1767027599999, "quote_volume": 2731697.33558, "trades": 10431, "taker_buy_base": 4174132.1, "taker_buy_quote": 1510645.07313 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.36, "high": 0.3612, "low": 0.358, "close": 0.3597, "volume": 6830636.7, "close_time": 1767031199999, "quote_volume": 2457317.30361, "trades": 8336, "taker_buy_base": 3309425.0, "taker_buy_quote": 1190580.6791 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.3597, "high": 0.36, "low": 0.3546, "close": 0.3555, "volume": 7078708.0, "close_time": 1767034799999, "quote_volume": 2526939.34721, "trades": 8025, "taker_buy_base": 3118866.5, "taker_buy_quote": 1114047.89603 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.3555, "high": 0.3577, "low": 0.3528, "close": 0.353, "volume": 6158170.9, "close_time": 1767038399999, "quote_volume": 2189102.18558, "trades": 8038, "taker_buy_base": 3363893.6, "taker_buy_quote": 1196018.16205 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.353, "high": 0.3542, "low": 0.3506, "close": 0.3521, "volume": 6188161.9, "close_time": 1767041999999, "quote_volume": 2180404.89577, "trades": 9425, "taker_buy_base": 3646737.3, "taker_buy_quote": 1285098.20616 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.352, "high": 0.3536, "low": 0.3517, "close": 0.3528, "volume": 3123032.1, "close_time": 1767045599999, "quote_volume": 1101431.17522, "trades": 4311, "taker_buy_base": 1646163.0, "taker_buy_quote": 580591.06587 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.3528, "high": 0.3555, "low": 0.352, "close": 0.3543, "volume": 2684993.3, "close_time": 1767049199999, "quote_volume": 951064.27565, "trades": 4660, "taker_buy_base": 1599945.7, "taker_buy_quote": 566658.37696 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.3542, "high": 0.3543, "low": 0.3529, "close": 0.3532, "volume": 2767121.4, "close_time": 1767052799999, "quote_volume": 977944.05716, "trades": 3927, "taker_buy_base": 1384956.3, "taker_buy_quote": 489496.09505 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3531, "high": 0.3543, "low": 0.3521, "close": 0.3542, "volume": 6240798.5, "close_time": 1767056399999, "quote_volume": 2205365.08201, "trades": 7383, "taker_buy_base": 4313046.7, "taker_buy_quote": 1524110.7696 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.3543, "high": 0.3555, "low": 0.3521, "close": 0.3526, "volume": 7058781.2, "close_time": 1767059999999, "quote_volume": 2497725.36544, "trades": 6391, "taker_buy_base": 3050754.9, "taker_buy_quote": 1079694.1808 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.3526, "high": 0.3527, "low": 0.3481, "close": 0.3508, "volume": 9256529.7, "close_time": 1767063599999, "quote_volume": 3242389.89385, "trades": 9676, "taker_buy_base": 4111699.8, "taker_buy_quote": 1440604.6272 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.3508, "high": 0.3531, "low": 0.3498, "close": 0.3526, "volume": 2765125.5, "close_time": 1767067199999, "quote_volume": 972010.11443, "trades": 4424, "taker_buy_base": 1642000.1, "taker_buy_quote": 577367.0862 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.3526, "high": 0.3535, "low": 0.3517, "close": 0.3524, "volume": 2294591.5, "close_time": 1767070799999, "quote_volume": 808907.88973, "trades": 2938, "taker_buy_base": 1002790.7, "taker_buy_quote": 353661.00934 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.3524, "high": 0.3525, "low": 0.3508, "close": 0.351, "volume": 1905840.7, "close_time": 1767074399999, "quote_volume": 670276.92392, "trades": 3063, "taker_buy_base": 992146.9, "taker_buy_quote": 348957.8251 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.3509, "high": 0.3529, "low": 0.3508, "close": 0.3512, "volume": 2304600.2, "close_time": 1767077999999, "quote_volume": 810797.5256, "trades": 3045, "taker_buy_base": 1112937.5, "taker_buy_quote": 391649.34664 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.3513, "high": 0.354, "low": 0.351, "close": 0.3521, "volume": 6254856.5, "close_time": 1767081599999, "quote_volume": 2204747.52893, "trades": 4301, "taker_buy_base": 4788965.3, "taker_buy_quote": 1688157.60474 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.3522, "high": 0.3568, "low": 0.3521, "close": 0.3553, "volume": 5507074.3, "close_time": 1767085199999, "quote_volume": 1955532.77199, "trades": 8210, "taker_buy_base": 3467364.0, "taker_buy_quote": 1230975.69781 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.3553, "high": 0.3565, "low": 0.3543, "close": 0.3558, "volume": 2624436.1, "close_time": 1767088799999, "quote_volume": 932711.3617, "trades": 4063, "taker_buy_base": 1355379.6, "taker_buy_quote": 481765.79946 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.3558, "high": 0.3562, "low": 0.3536, "close": 0.354, "volume": 2971321.5, "close_time": 1767092399999, "quote_volume": 1054619.08217, "trades": 4274, "taker_buy_base": 1642162.0, "taker_buy_quote": 582841.98288 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.3541, "high": 0.3545, "low": 0.352, "close": 0.3523, "volume": 2709229.8, "close_time": 1767095999999, "quote_volume": 956451.0795, "trades": 3392, "taker_buy_base": 1692922.6, "taker_buy_quote": 597600.6849 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.3523, "high": 0.3539, "low": 0.3522, "close": 0.3531, "volume": 2069083.6, "close_time": 1767099599999, "quote_volume": 730749.3798, "trades": 3342, "taker_buy_base": 1007408.5, "taker_buy_quote": 355806.60219 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.3532, "high": 0.354, "low": 0.3523, "close": 0.3535, "volume": 2295480.4, "close_time": 1767103199999, "quote_volume": 810747.26292, "trades": 3441, "taker_buy_base": 1411897.6, "taker_buy_quote": 498622.5412 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.3535, "high": 0.3568, "low": 0.3503, "close": 0.3553, "volume": 8437676.1, "close_time": 1767106799999, "quote_volume": 2978562.13121, "trades": 12400, "taker_buy_base": 3747148.9, "taker_buy_quote": 1324320.83176 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.3553, "high": 0.356, "low": 0.3513, "close": 0.3543, "volume": 6814622.8, "close_time": 1767110399999, "quote_volume": 2405071.46969, "trades": 10574, "taker_buy_base": 2969533.7, "taker_buy_quote": 1048124.51443 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.3543, "high": 0.3557, "low": 0.352, "close": 0.3537, "volume": 4165107.9, "close_time": 1767113999999, "quote_volume": 1473431.80577, "trades": 6255, "taker_buy_base": 2218702.2, "taker_buy_quote": 785191.83759 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.3537, "high": 0.3546, "low": 0.3517, "close": 0.3529, "volume": 4192947.7, "close_time": 1767117599999, "quote_volume": 1481511.0311, "trades": 5298, "taker_buy_base": 2107381.0, "taker_buy_quote": 744748.7286 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.3528, "high": 0.3533, "low": 0.3513, "close": 0.3519, "volume": 2074099.9, "close_time": 1767121199999, "quote_volume": 731136.42843, "trades": 3025, "taker_buy_base": 1058329.6, "taker_buy_quote": 373082.0042 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.3518, "high": 0.3523, "low": 0.3496, "close": 0.3513, "volume": 3229481.6, "close_time": 1767124799999, "quote_volume": 1133368.44197, "trades": 4532, "taker_buy_base": 1525666.7, "taker_buy_quote": 535594.16727 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.3512, "high": 0.3512, "low": 0.3489, "close": 0.3491, "volume": 3117187.5, "close_time": 1767128399999, "quote_volume": 1091480.38309, "trades": 3757, "taker_buy_base": 1516804.1, "taker_buy_quote": 531102.97913 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.3491, "high": 0.3506, "low": 0.3488, "close": 0.3506, "volume": 2821082.8, "close_time": 1767131999999, "quote_volume": 987150.67543, "trades": 3489, "taker_buy_base": 1426803.5, "taker_buy_quote": 499308.68969 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.3505, "high": 0.3512, "low": 0.3495, "close": 0.3509, "volume": 2628971.9, "close_time": 1767135599999, "quote_volume": 921236.24572, "trades": 3290, "taker_buy_base": 1231364.3, "taker_buy_quote": 431469.49791 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.3508, "high": 0.352, "low": 0.3503, "close": 0.3514, "volume": 2042953.3, "close_time": 1767139199999, "quote_volume": 717646.09246, "trades": 3218, "taker_buy_base": 1210721.6, "taker_buy_quote": 425345.57593 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.3513, "high": 0.3513, "low": 0.3494, "close": 0.3509, "volume": 1898165.8, "close_time": 1767142799999, "quote_volume": 664923.86994, "trades": 3429, "taker_buy_base": 1004642.1, "taker_buy_quote": 351989.11187 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.3509, "high": 0.3536, "low": 0.3506, "close": 0.3516, "volume": 3892801.9, "close_time": 1767146399999, "quote_volume": 1371812.68748, "trades": 5234, "taker_buy_base": 1922293.3, "taker_buy_quote": 677723.32296 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.3517, "high": 0.3535, "low": 0.3507, "close": 0.3532, "volume": 5637635.7, "close_time": 1767149999999, "quote_volume": 1988185.79741, "trades": 6841, "taker_buy_base": 3938069.6, "taker_buy_quote": 1388810.14299 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.3532, "high": 0.3534, "low": 0.351, "close": 0.3518, "volume": 1810466.1, "close_time": 1767153599999, "quote_volume": 636916.59777, "trades": 2655, "taker_buy_base": 909028.6, "taker_buy_quote": 319789.26577 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.3518, "high": 0.3528, "low": 0.3514, "close": 0.3523, "volume": 3624494.2, "close_time": 1767157199999, "quote_volume": 1276523.13005, "trades": 3824, "taker_buy_base": 2577331.4, "taker_buy_quote": 907763.3417 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.3523, "high": 0.3536, "low": 0.3523, "close": 0.3532, "volume": 3350143.3, "close_time": 1767160799999, "quote_volume": 1182471.06439, "trades": 3588, "taker_buy_base": 2270947.2, "taker_buy_quote": 801539.60033 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.3533, "high": 0.3538, "low": 0.3507, "close": 0.3518, "volume": 9148308.4, "close_time": 1767164399999, "quote_volume": 3219059.25769, "trades": 5813, "taker_buy_base": 4033538.4, "taker_buy_quote": 1419350.56225 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.3519, "high": 0.3524, "low": 0.3501, "close": 0.3511, "volume": 3660446.9, "close_time": 1767167999999, "quote_volume": 1285370.37914, "trades": 4180, "taker_buy_base": 1498418.1, "taker_buy_quote": 526024.46172 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.3512, "high": 0.3516, "low": 0.3489, "close": 0.3494, "volume": 2619487.0, "close_time": 1767171599999, "quote_volume": 917016.88752, "trades": 3754, "taker_buy_base": 1312233.8, "taker_buy_quote": 459265.07081 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.3493, "high": 0.3501, "low": 0.349, "close": 0.3498, "volume": 1740196.0, "close_time": 1767175199999, "quote_volume": 608410.80588, "trades": 2894, "taker_buy_base": 823495.5, "taker_buy_quote": 287903.17633 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.3498, "high": 0.3508, "low": 0.3493, "close": 0.3504, "volume": 2099544.2, "close_time": 1767178799999, "quote_volume": 734793.57756, "trades": 2871, "taker_buy_base": 1167440.2, "taker_buy_quote": 408630.52689 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.3505, "high": 0.3524, "low": 0.3502, "close": 0.352, "volume": 2779390.7, "close_time": 1767182399999, "quote_volume": 977316.96982, "trades": 3796, "taker_buy_base": 1596101.6, "taker_buy_quote": 561219.62452 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.352, "high": 0.3521, "low": 0.3493, "close": 0.35, "volume": 1662048.8, "close_time": 1767185999999, "quote_volume": 582544.65307, "trades": 3167, "taker_buy_base": 863280.8, "taker_buy_quote": 302572.54666 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.35, "high": 0.3507, "low": 0.3462, "close": 0.3487, "volume": 5592655.5, "close_time": 1767189599999, "quote_volume": 1947678.39146, "trades": 7264, "taker_buy_base": 2597180.4, "taker_buy_quote": 904292.1508 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.3487, "high": 0.3513, "low": 0.3473, "close": 0.3482, "volume": 5641536.4, "close_time": 1767193199999, "quote_volume": 1969551.53761, "trades": 7761, "taker_buy_base": 3192185.8, "taker_buy_quote": 1114546.62968 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.3483, "high": 0.3483, "low": 0.3405, "close": 0.3424, "volume": 13659149.4, "close_time": 1767196799999, "quote_volume": 4693466.51485, "trades": 21518, "taker_buy_base": 6535877.4, "taker_buy_quote": 2245890.80359 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.3425, "high": 0.3427, "low": 0.3294, "close": 0.3336, "volume": 27498035.1, "close_time": 1767200399999, "quote_volume": 9229117.66595, "trades": 38414, "taker_buy_base": 13210006.1, "taker_buy_quote": 4434580.19568 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.3336, "high": 0.3357, "low": 0.3327, "close": 0.334, "volume": 6389183.4, "close_time": 1767203999999, "quote_volume": 2133408.94831, "trades": 11442, "taker_buy_base": 3589992.5, "taker_buy_quote": 1198843.73704 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.3339, "high": 0.3358, "low": 0.3331, "close": 0.3333, "volume": 6477891.9, "close_time": 1767207599999, "quote_volume": 2166747.95197, "trades": 8466, "taker_buy_base": 3613871.2, "taker_buy_quote": 1209082.73903 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.3333, "high": 0.3344, "low": 0.3319, "close": 0.3321, "volume": 3614247.9, "close_time": 1767211199999, "quote_volume": 1204688.56083, "trades": 5240, "taker_buy_base": 1890438.9, "taker_buy_quote": 630321.01727 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.3322, "high": 0.3347, "low": 0.3304, "close": 0.3334, "volume": 6632852.0, "close_time": 1767214799999, "quote_volume": 2203197.01972, "trades": 8603, "taker_buy_base": 3779393.5, "taker_buy_quote": 1255825.82612 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.3335, "high": 0.3349, "low": 0.3326, "close": 0.3339, "volume": 2900547.9, "close_time": 1767218399999, "quote_volume": 968240.27727, "trades": 4032, "taker_buy_base": 1785509.5, "taker_buy_quote": 596112.47976 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.3339, "high": 0.334, "low": 0.3325, "close": 0.333, "volume": 4373665.6, "close_time": 1767221999999, "quote_volume": 1457231.4219, "trades": 5268, "taker_buy_base": 2704059.2, "taker_buy_quote": 901029.94949 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.3329, "high": 0.334, "low": 0.3321, "close": 0.3335, "volume": 5343821.4, "close_time": 1767225599999, "quote_volume": 1779765.75536, "trades": 4846, "taker_buy_base": 3403814.6, "taker_buy_quote": 1133815.47267 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3336, "high": 0.3351, "low": 0.3333, "close": 0.334, "volume": 5134641.8, "close_time": 1767229199999, "quote_volume": 1717238.80449, "trades": 4407, "taker_buy_base": 2444517.0, "taker_buy_quote": 817456.62095 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.334, "high": 0.3355, "low": 0.3326, "close": 0.3332, "volume": 4710061.4, "close_time": 1767232799999, "quote_volume": 1572665.06546, "trades": 4361, "taker_buy_base": 2308466.5, "taker_buy_quote": 771286.11982 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.3332, "high": 0.334, "low": 0.3326, "close": 0.3328, "volume": 2887581.5, "close_time": 1767236399999, "quote_volume": 962212.14193, "trades": 2791, "taker_buy_base": 1562326.4, "taker_buy_quote": 520653.3784 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.3327, "high": 0.3338, "low": 0.3322, "close": 0.3327, "volume": 3606249.8, "close_time": 1767239999999, "quote_volume": 1201313.55727, "trades": 2669, "taker_buy_base": 2025322.4, "taker_buy_quote": 674727.06328 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3328, "high": 0.3331, "low": 0.332, "close": 0.3325, "volume": 3303782.9, "close_time": 1767243599999, "quote_volume": 1098658.74832, "trades": 3074, "taker_buy_base": 1820519.3, "taker_buy_quote": 605402.49496 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.3325, "high": 0.3386, "low": 0.3324, "close": 0.3367, "volume": 8980665.3, "close_time": 1767247199999, "quote_volume": 3017573.46959, "trades": 7238, "taker_buy_base": 4647632.1, "taker_buy_quote": 1560619.78481 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.3367, "high": 0.337, "low": 0.336, "close": 0.3364, "volume": 1833538.6, "close_time": 1767250799999, "quote_volume": 616863.81558, "trades": 2170, "taker_buy_base": 1109657.7, "taker_buy_quote": 373335.40015 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.3365, "high": 0.3384, "low": 0.3359, "close": 0.3365, "volume": 2396631.1, "close_time": 1767254399999, "quote_volume": 808051.7171, "trades": 2897, "taker_buy_base": 1295053.0, "taker_buy_quote": 436587.97304 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.3365, "high": 0.3382, "low": 0.3363, "close": 0.3382, "volume": 1655891.1, "close_time": 1767257999999, "quote_volume": 558308.41346, "trades": 2431, "taker_buy_base": 1018353.3, "taker_buy_quote": 343390.66436 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.3382, "high": 0.3411, "low": 0.3382, "close": 0.3388, "volume": 3965764.2, "close_time": 1767261599999, "quote_volume": 1347885.67894, "trades": 4660, "taker_buy_base": 2167861.5, "taker_buy_quote": 736761.46603 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.3388, "high": 0.3394, "low": 0.3385, "close": 0.3387, "volume": 1958252.4, "close_time": 1767265199999, "quote_volume": 663669.88687, "trades": 2229, "taker_buy_base": 837063.0, "taker_buy_quote": 283712.24787 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.3387, "high": 0.3409, "low": 0.3386, "close": 0.3407, "volume": 2417117.2, "close_time": 1767268799999, "quote_volume": 821089.37761, "trades": 3114, "taker_buy_base": 1265556.2, "taker_buy_quote": 429835.53825 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.3407, "high": 0.341, "low": 0.3393, "close": 0.3398, "volume": 1891250.1, "close_time": 1767272399999, "quote_volume": 643131.63107, "trades": 2775, "taker_buy_base": 895223.6, "taker_buy_quote": 304449.21776 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.3398, "high": 0.3429, "low": 0.3395, "close": 0.3427, "volume": 2536883.9, "close_time": 1767275999999, "quote_volume": 866709.74276, "trades": 3512, "taker_buy_base": 1319843.7, "taker_buy_quote": 450859.17185 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.3427, "high": 0.3447, "low": 0.3422, "close": 0.3435, "volume": 6176061.3, "close_time": 1767279599999, "quote_volume": 2120531.9567, "trades": 6955, "taker_buy_base": 2757342.1, "taker_buy_quote": 946862.84345 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.3436, "high": 0.3493, "low": 0.3432, "close": 0.3471, "volume": 5341001.7, "close_time": 1767283199999, "quote_volume": 1847378.26313, "trades": 8790, "taker_buy_base": 2774367.6, "taker_buy_quote": 959683.64696 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.3472, "high": 0.349, "low": 0.3456, "close": 0.3485, "volume": 6560763.8, "close_time": 1767286799999, "quote_volume": 2279141.2622, "trades": 9860, "taker_buy_base": 3134050.9, "taker_buy_quote": 1088791.39687 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.3485, "high": 0.3536, "low": 0.3483, "close": 0.3516, "volume": 7418976.0, "close_time": 1767290399999, "quote_volume": 2608108.89068, "trades": 12140, "taker_buy_base": 4054484.5, "taker_buy_quote": 1425544.22532 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.3516, "high": 0.3528, "low": 0.3499, "close": 0.3516, "volume": 6190920.1, "close_time": 1767293999999, "quote_volume": 2173943.18486, "trades": 8967, "taker_buy_base": 3444627.2, "taker_buy_quote": 1209871.81212 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.3516, "high": 0.3584, "low": 0.3516, "close": 0.3581, "volume": 6872591.3, "close_time": 1767297599999, "quote_volume": 2437442.54108, "trades": 10245, "taker_buy_base": 3449364.0, "taker_buy_quote": 1223851.56721 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.3581, "high": 0.361, "low": 0.3556, "close": 0.357, "volume": 9626242.9, "close_time": 1767301199999, "quote_volume": 3445180.86143, "trades": 13305, "taker_buy_base": 4188689.8, "taker_buy_quote": 1500436.75145 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.357, "high": 0.3577, "low": 0.3558, "close": 0.356, "volume": 3607362.7, "close_time": 1767304799999, "quote_volume": 1286296.71769, "trades": 6550, "taker_buy_base": 1445621.1, "taker_buy_quote": 515492.25883 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.356, "high": 0.3581, "low": 0.3553, "close": 0.3577, "volume": 2918567.1, "close_time": 1767308399999, "quote_volume": 1041223.56521, "trades": 6002, "taker_buy_base": 1261960.4, "taker_buy_quote": 450191.56793 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.3577, "high": 0.3586, "low": 0.3563, "close": 0.3565, "volume": 3340710.0, "close_time": 1767311999999, "quote_volume": 1193446.4087, "trades": 4945, "taker_buy_base": 1806959.7, "taker_buy_quote": 645507.91766 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3565, "high": 0.3576, "low": 0.3544, "close": 0.3562, "volume": 4931229.7, "close_time": 1767315599999, "quote_volume": 1755219.34068, "trades": 8279, "taker_buy_base": 2018433.0, "taker_buy_quote": 718438.40717 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.3563, "high": 0.3575, "low": 0.3554, "close": 0.3563, "volume": 2735234.7, "close_time": 1767319199999, "quote_volume": 975018.1703, "trades": 6347, "taker_buy_base": 1114526.1, "taker_buy_quote": 397297.26022 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.3564, "high": 0.3587, "low": 0.3554, "close": 0.3582, "volume": 3197928.5, "close_time": 1767322799999, "quote_volume": 1140483.49067, "trades": 5724, "taker_buy_base": 1579486.0, "taker_buy_quote": 563316.53719 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.3583, "high": 0.3635, "low": 0.358, "close": 0.3622, "volume": 5528075.5, "close_time": 1767326399999, "quote_volume": 1994520.77452, "trades": 10905, "taker_buy_base": 2831254.2, "taker_buy_quote": 1021403.40732 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.3623, "high": 0.3639, "low": 0.3586, "close": 0.3599, "volume": 6226641.2, "close_time": 1767329999999, "quote_volume": 2246279.14006, "trades": 9597, "taker_buy_base": 2871291.1, "taker_buy_quote": 1035992.27178 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.3599, "high": 0.3599, "low": 0.3571, "close": 0.3582, "volume": 2330773.5, "close_time": 1767333599999, "quote_volume": 834773.76247, "trades": 5028, "taker_buy_base": 996877.6, "taker_buy_quote": 357062.44823 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.3582, "high": 0.359, "low": 0.3572, "close": 0.358, "volume": 1481179.4, "close_time": 1767337199999, "quote_volume": 530644.54191, "trades": 3443, "taker_buy_base": 714271.7, "taker_buy_quote": 255864.76608 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.3581, "high": 0.3585, "low": 0.3553, "close": 0.3556, "volume": 2110965.3, "close_time": 1767340799999, "quote_volume": 752460.8618, "trades": 3589, "taker_buy_base": 653646.5, "taker_buy_quote": 233007.36938 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.3557, "high": 0.358, "low": 0.3556, "close": 0.3576, "volume": 2307459.2, "close_time": 1767344399999, "quote_volume": 823505.35592, "trades": 3563, "taker_buy_base": 1277338.2, "taker_buy_quote": 455856.07051 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.3577, "high": 0.3678, "low": 0.3572, "close": 0.3651, "volume": 10488775.1, "close_time": 1767347999999, "quote_volume": 3813072.09313, "trades": 15240, "taker_buy_base": 5238990.4, "taker_buy_quote": 1902532.47785 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.365, "high": 0.367, "low": 0.3635, "close": 0.3646, "volume": 10589078.9, "close_time": 1767351599999, "quote_volume": 3868325.99534, "trades": 15417, "taker_buy_base": 4648479.4, "taker_buy_quote": 1698267.87439 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.3646, "high": 0.3648, "low": 0.3596, "close": 0.3606, "volume": 5254102.7, "close_time": 1767355199999, "quote_volume": 1902190.41746, "trades": 7929, "taker_buy_base": 1902751.4, "taker_buy_quote": 689113.61569 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.3607, "high": 0.3648, "low": 0.3584, "close": 0.3643, "volume": 4285999.3, "close_time": 1767358799999, "quote_volume": 1551806.90477, "trades": 8681, "taker_buy_base": 2035775.2, "taker_buy_quote": 737209.89697 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.3643, "high": 0.3661, "low": 0.3633, "close": 0.3645, "volume": 5836522.5, "close_time": 1767362399999, "quote_volume": 2128301.69723, "trades": 7953, "taker_buy_base": 2683971.0, "taker_buy_quote": 979323.04416 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.3646, "high": 0.3707, "low": 0.3609, "close": 0.3683, "volume": 21886170.6, "close_time": 1767365999999, "quote_volume": 8019118.12725, "trades": 30892, "taker_buy_base": 10232377.1, "taker_buy_quote": 3752020.68729 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.3683, "high": 0.3747, "low": 0.3651, "close": 0.3716, "volume": 15886648.3, "close_time": 1767369599999, "quote_volume": 5886947.22022, "trades": 24277, "taker_buy_base": 8307398.4, "taker_buy_quote": 3079126.59699 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.3717, "high": 0.3894, "low": 0.3717, "close": 0.3889, "volume": 31446515.4, "close_time": 1767373199999, "quote_volume": 12013852.78821, "trades": 37502, "taker_buy_base": 17106215.4, "taker_buy_quote": 6534186.36426 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.389, "high": 0.3936, "low": 0.3867, "close": 0.3886, "volume": 27676384.5, "close_time": 1767376799999, "quote_volume": 10781530.22408, "trades": 32885, "taker_buy_base": 13398376.5, "taker_buy_quote": 5220549.3532 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.3887, "high": 0.3896, "low": 0.3805, "close": 0.382, "volume": 13727837.9, "close_time": 1767380399999, "quote_volume": 5288853.07419, "trades": 20134, "taker_buy_base": 5945014.3, "taker_buy_quote": 2289409.48333 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.382, "high": 0.3891, "low": 0.3814, "close": 0.3884, "volume": 8306566.3, "close_time": 1767383999999, "quote_volume": 3207449.80424, "trades": 14349, "taker_buy_base": 4085692.3, "taker_buy_quote": 1577656.50645 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.3885, "high": 0.3891, "low": 0.3847, "close": 0.386, "volume": 6015703.6, "close_time": 1767387599999, "quote_volume": 2330202.63815, "trades": 9067, "taker_buy_base": 3352096.8, "taker_buy_quote": 1298790.25865 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.386, "high": 0.3915, "low": 0.3859, "close": 0.3905, "volume": 5693569.8, "close_time": 1767391199999, "quote_volume": 2213858.15399, "trades": 8382, "taker_buy_base": 3146960.2, "taker_buy_quote": 1224072.53306 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.3904, "high": 0.3963, "low": 0.3896, "close": 0.3946, "volume": 9766803.0, "close_time": 1767394799999, "quote_volume": 3837947.09733, "trades": 16306, "taker_buy_base": 5205639.4, "taker_buy_quote": 2044807.47157 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.3946, "high": 0.3961, "low": 0.3927, "close": 0.3949, "volume": 5402969.7, "close_time": 1767398399999, "quote_volume": 2130566.22165, "trades": 9499, "taker_buy_base": 2808613.5, "taker_buy_quote": 1107519.40034 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3949, "high": 0.3992, "low": 0.3947, "close": 0.3947, "volume": 9164449.5, "close_time": 1767401999999, "quote_volume": 3634741.31288, "trades": 12596, "taker_buy_base": 4748180.0, "taker_buy_quote": 1883325.80792 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.3948, "high": 0.3962, "low": 0.3926, "close": 0.3939, "volume": 3854753.4, "close_time": 1767405599999, "quote_volume": 1518712.84115, "trades": 7003, "taker_buy_base": 1847417.9, "taker_buy_quote": 727973.38911 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.3939, "high": 0.3971, "low": 0.3913, "close": 0.3966, "volume": 5787113.5, "close_time": 1767409199999, "quote_volume": 2277833.20212, "trades": 7701, "taker_buy_base": 2613375.6, "taker_buy_quote": 1029627.10686 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.3967, "high": 0.399, "low": 0.3938, "close": 0.3984, "volume": 4349299.3, "close_time": 1767412799999, "quote_volume": 1725593.73505, "trades": 7763, "taker_buy_base": 2591312.6, "taker_buy_quote": 1028280.8448 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.3983, "high": 0.399, "low": 0.396, "close": 0.3971, "volume": 3631960.7, "close_time": 1767416399999, "quote_volume": 1443377.0832, "trades": 5495, "taker_buy_base": 1758416.7, "taker_buy_quote": 698813.79342 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.3972, "high": 0.3984, "low": 0.3922, "close": 0.393, "volume": 4620636.3, "close_time": 1767419999999, "quote_volume": 1824077.33761, "trades": 6516, "taker_buy_base": 2056891.9, "taker_buy_quote": 811709.17612 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.393, "high": 0.3953, "low": 0.3893, "close": 0.3907, "volume": 6888080.0, "close_time": 1767423599999, "quote_volume": 2702750.10021, "trades": 9223, "taker_buy_base": 3453336.6, "taker_buy_quote": 1355526.05174 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.3907, "high": 0.3919, "low": 0.383, "close": 0.3842, "volume": 15605574.0, "close_time": 1767427199999, "quote_volume": 6025691.99104, "trades": 20223, "taker_buy_base": 8445333.8, "taker_buy_quote": 3259063.87566 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.3843, "high": 0.388, "low": 0.3826, "close": 0.3866, "volume": 6144313.6, "close_time": 1767430799999, "quote_volume": 2372021.30691, "trades": 9695, "taker_buy_base": 2943854.5, "taker_buy_quote": 1136915.77756 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.3867, "high": 0.389, "low": 0.3857, "close": 0.3874, "volume": 3380913.8, "close_time": 1767434399999, "quote_volume": 1309756.55213, "trades": 6202, "taker_buy_base": 1926326.7, "taker_buy_quote": 746379.85283 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.3875, "high": 0.3875, "low": 0.3848, "close": 0.3852, "volume": 3198818.2, "close_time": 1767437999999, "quote_volume": 1234017.38698, "trades": 4840, "taker_buy_base": 1626304.0, "taker_buy_quote": 627537.48513 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.3852, "high": 0.3856, "low": 0.3835, "close": 0.3845, "volume": 2529023.7, "close_time": 1767441599999, "quote_volume": 972026.74155, "trades": 4140, "taker_buy_base": 1166236.8, "taker_buy_quote": 448279.41621 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.3845, "high": 0.387, "low": 0.3836, "close": 0.3868, "volume": 3894334.5, "close_time": 1767445199999, "quote_volume": 1499654.15974, "trades": 5748, "taker_buy_base": 2392903.4, "taker_buy_quote": 921430.42058 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.3868, "high": 0.3874, "low": 0.3854, "close": 0.3871, "volume": 3302982.9, "close_time": 1767448799999, "quote_volume": 1276403.89321, "trades": 4266, "taker_buy_base": 1900465.5, "taker_buy_quote": 734350.2359 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.3872, "high": 0.3911, "low": 0.3865, "close": 0.387, "volume": 5863562.4, "close_time": 1767452399999, "quote_volume": 2281825.36926, "trades": 7215, "taker_buy_base": 3401214.2, "taker_buy_quote": 1323345.428 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.387, "high": 0.3879, "low": 0.3858, "close": 0.3862, "volume": 2413013.2, "close_time": 1767455999999, "quote_volume": 933421.78694, "trades": 3970, "taker_buy_base": 1366470.6, "taker_buy_quote": 528642.53718 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.3863, "high": 0.3886, "low": 0.3856, "close": 0.3877, "volume": 2123300.3, "close_time": 1767459599999, "quote_volume": 821674.42821, "trades": 4537, "taker_buy_base": 1270274.3, "taker_buy_quote": 491627.95017 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.3876, "high": 0.3888, "low": 0.3866, "close": 0.3882, "volume": 1399020.2, "close_time": 1767463199999, "quote_volume": 542549.64566, "trades": 2728, "taker_buy_base": 688892.7, "taker_buy_quote": 267232.52762 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.3882, "high": 0.3898, "low": 0.3868, "close": 0.3894, "volume": 2569873.9, "close_time": 1767466799999, "quote_volume": 999584.19111, "trades": 3142, "taker_buy_base": 1344109.0, "taker_buy_quote": 522861.86016 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.3893, "high": 0.3894, "low": 0.3879, "close": 0.3886, "volume": 948108.1, "close_time": 1767470399999, "quote_volume": 368266.71553, "trades": 2171, "taker_buy_base": 594117.6, "taker_buy_quote": 230752.07799 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.3886, "high": 0.3889, "low": 0.3858, "close": 0.3883, "volume": 2133705.4, "close_time": 1767473999999, "quote_volume": 826076.7132, "trades": 3532, "taker_buy_base": 1230328.0, "taker_buy_quote": 476367.6207 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.3882, "high": 0.3905, "low": 0.3873, "close": 0.3889, "volume": 1852208.4, "close_time": 1767477599999, "quote_volume": 720333.67613, "trades": 3685, "taker_buy_base": 993035.7, "taker_buy_quote": 386292.90261 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.3888, "high": 0.3909, "low": 0.388, "close": 0.3896, "volume": 1600043.4, "close_time": 1767481199999, "quote_volume": 623595.19704, "trades": 3094, "taker_buy_base": 954785.5, "taker_buy_quote": 372204.885 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.3896, "high": 0.3902, "low": 0.3887, "close": 0.3893, "volume": 1329839.6, "close_time": 1767484799999, "quote_volume": 518064.24319, "trades": 2711, "taker_buy_base": 707752.9, "taker_buy_quote": 275733.55116 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.3893, "high": 0.3961, "low": 0.3887, "close": 0.3952, "volume": 7380707.4, "close_time": 1767488399999, "quote_volume": 2899612.44052, "trades": 13710, "taker_buy_base": 4041830.3, "taker_buy_quote": 1588248.39984 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.3952, "high": 0.3952, "low": 0.3915, "close": 0.3942, "volume": 4255317.1, "close_time": 1767491999999, "quote_volume": 1674591.52398, "trades": 6827, "taker_buy_base": 1966622.2, "taker_buy_quote": 773909.06056 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.3942, "high": 0.3958, "low": 0.3929, "close": 0.3938, "volume": 2277485.3, "close_time": 1767495599999, "quote_volume": 898431.9775, "trades": 4692, "taker_buy_base": 1462952.6, "taker_buy_quote": 577115.79379 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.3938, "high": 0.4004, "low": 0.3936, "close": 0.3995, "volume": 8821330.4, "close_time": 1767499199999, "quote_volume": 3512210.63118, "trades": 11952, "taker_buy_base": 5046902.5, "taker_buy_quote": 2009748.32446 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.3995, "high": 0.402, "low": 0.3969, "close": 0.3978, "volume": 5628982.3, "close_time": 1767502799999, "quote_volume": 2247391.25138, "trades": 9669, "taker_buy_base": 2762154.0, "taker_buy_quote": 1102579.06955 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.3979, "high": 0.3993, "low": 0.396, "close": 0.3985, "volume": 2413306.4, "close_time": 1767506399999, "quote_volume": 959703.68212, "trades": 4886, "taker_buy_base": 1254731.2, "taker_buy_quote": 498941.87722 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.3985, "high": 0.3995, "low": 0.3939, "close": 0.3945, "volume": 5481606.2, "close_time": 1767509999999, "quote_volume": 2173273.62584, "trades": 8707, "taker_buy_base": 2241322.0, "taker_buy_quote": 888813.26618 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.3945, "high": 0.3975, "low": 0.3939, "close": 0.3962, "volume": 4102148.6, "close_time": 1767513599999, "quote_volume": 1622536.95963, "trades": 6158, "taker_buy_base": 1529378.8, "taker_buy_quote": 605070.15337 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.3963, "high": 0.3988, "low": 0.3929, "close": 0.3983, "volume": 6544677.8, "close_time": 1767517199999, "quote_volume": 2594605.92881, "trades": 9119, "taker_buy_base": 2949813.5, "taker_buy_quote": 1170054.24731 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.3983, "high": 0.4038, "low": 0.3965, "close": 0.4032, "volume": 6631526.9, "close_time": 1767520799999, "quote_volume": 2658185.46083, "trades": 9779, "taker_buy_base": 3538311.6, "taker_buy_quote": 1418897.86232 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.4031, "high": 0.4055, "low": 0.4023, "close": 0.4035, "volume": 8037741.1, "close_time": 1767524399999, "quote_volume": 3244223.73929, "trades": 10671, "taker_buy_base": 4330285.6, "taker_buy_quote": 1747627.71743 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.4035, "high": 0.4035, "low": 0.3992, "close": 0.4014, "volume": 4846936.9, "close_time": 1767527999999, "quote_volume": 1941952.86477, "trades": 10567, "taker_buy_base": 2361207.4, "taker_buy_quote": 946023.9829 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.4014, "high": 0.4045, "low": 0.4006, "close": 0.4013, "volume": 4598621.9, "close_time": 1767531599999, "quote_volume": 1849911.69897, "trades": 7767, "taker_buy_base": 2403846.1, "taker_buy_quote": 967415.60788 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.4013, "high": 0.4013, "low": 0.3974, "close": 0.3999, "volume": 4344204.8, "close_time": 1767535199999, "quote_volume": 1732860.83322, "trades": 6701, "taker_buy_base": 1677099.8, "taker_buy_quote": 669306.05033 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.3999, "high": 0.4008, "low": 0.3958, "close": 0.3988, "volume": 5965884.1, "close_time": 1767538799999, "quote_volume": 2376205.40539, "trades": 7988, "taker_buy_base": 3106506.4, "taker_buy_quote": 1237613.72122 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.3988, "high": 0.3994, "low": 0.3963, "close": 0.3988, "volume": 4610122.3, "close_time": 1767542399999, "quote_volume": 1836083.795, "trades": 6379, "taker_buy_base": 2685434.0, "taker_buy_quote": 1069550.81892 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.3989, "high": 0.4029, "low": 0.3983, "close": 0.4026, "volume": 4044748.0, "close_time": 1767545999999, "quote_volume": 1619772.31004, "trades": 7368, "taker_buy_base": 1998102.1, "taker_buy_quote": 800287.65844 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.4026, "high": 0.4043, "low": 0.4009, "close": 0.4031, "volume": 5350190.9, "close_time": 1767549599999, "quote_volume": 2154195.25449, "trades": 6899, "taker_buy_base": 2291795.5, "taker_buy_quote": 922579.05293 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.4032, "high": 0.4037, "low": 0.3984, "close": 0.4008, "volume": 5621405.0, "close_time": 1767553199999, "quote_volume": 2251548.49938, "trades": 7080, "taker_buy_base": 2745272.2, "taker_buy_quote": 1099965.8141 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.4007, "high": 0.4007, "low": 0.3955, "close": 0.3988, "volume": 5805935.6, "close_time": 1767556799999, "quote_volume": 2308620.78901, "trades": 9967, "taker_buy_base": 2660423.8, "taker_buy_quote": 1058185.92896 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.3988, "high": 0.4018, "low": 0.3983, "close": 0.3992, "volume": 2031154.7, "close_time": 1767560399999, "quote_volume": 813377.92765, "trades": 4648, "taker_buy_base": 1043780.5, "taker_buy_quote": 418108.26598 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.3993, "high": 0.4019, "low": 0.3969, "close": 0.3988, "volume": 4161168.9, "close_time": 1767563999999, "quote_volume": 1663248.02705, "trades": 6468, "taker_buy_base": 1913697.3, "taker_buy_quote": 765032.83739 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.3987, "high": 0.4016, "low": 0.3977, "close": 0.3987, "volume": 3601188.1, "close_time": 1767567599999, "quote_volume": 1437835.45133, "trades": 5761, "taker_buy_base": 1722801.9, "taker_buy_quote": 688005.35849 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.3987, "high": 0.4026, "low": 0.3983, "close": 0.4007, "volume": 4187034.8, "close_time": 1767571199999, "quote_volume": 1676786.54982, "trades": 8193, "taker_buy_base": 2018301.9, "taker_buy_quote": 808373.28572 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.4006, "high": 0.4035, "low": 0.398, "close": 0.4017, "volume": 6083954.6, "close_time": 1767574799999, "quote_volume": 2440195.91003, "trades": 12618, "taker_buy_base": 3373832.9, "taker_buy_quote": 1353852.70074 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.4018, "high": 0.408, "low": 0.4009, "close": 0.4064, "volume": 12434284.4, "close_time": 1767578399999, "quote_volume": 5036081.47208, "trades": 18891, "taker_buy_base": 7188341.2, "taker_buy_quote": 2911972.27952 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.4063, "high": 0.4077, "low": 0.4011, "close": 0.4045, "volume": 7657877.8, "close_time": 1767581999999, "quote_volume": 3096696.87239, "trades": 11166, "taker_buy_base": 4603656.0, "taker_buy_quote": 1863166.39907 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.4045, "high": 0.4055, "low": 0.4022, "close": 0.4033, "volume": 4232367.3, "close_time": 1767585599999, "quote_volume": 1707677.26032, "trades": 7039, "taker_buy_base": 2115186.1, "taker_buy_quote": 853432.01768 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.4032, "high": 0.4035, "low": 0.3939, "close": 0.3975, "volume": 7735556.3, "close_time": 1767589199999, "quote_volume": 3075113.62707, "trades": 12112, "taker_buy_base": 3448408.6, "taker_buy_quote": 1369925.22766 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.3974, "high": 0.4009, "low": 0.3964, "close": 0.3981, "volume": 4428880.9, "close_time": 1767592799999, "quote_volume": 1767406.74503, "trades": 6869, "taker_buy_base": 1704231.2, "taker_buy_quote": 679980.69218 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.3981, "high": 0.4, "low": 0.3956, "close": 0.3997, "volume": 5055647.5, "close_time": 1767596399999, "quote_volume": 2013922.83842, "trades": 6955, "taker_buy_base": 1869066.3, "taker_buy_quote": 744383.5572 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.3997, "high": 0.4027, "low": 0.3989, "close": 0.401, "volume": 4165087.0, "close_time": 1767599999999, "quote_volume": 1670180.38252, "trades": 6589, "taker_buy_base": 2191684.0, "taker_buy_quote": 878835.33524 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.4011, "high": 0.4041, "low": 0.3984, "close": 0.3985, "volume": 4701050.8, "close_time": 1767603599999, "quote_volume": 1886676.48645, "trades": 7161, "taker_buy_base": 2052369.3, "taker_buy_quote": 823995.99063 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.3984, "high": 0.3999, "low": 0.3959, "close": 0.3965, "volume": 6570600.7, "close_time": 1767607199999, "quote_volume": 2614750.97942, "trades": 9226, "taker_buy_base": 3749563.4, "taker_buy_quote": 1492704.37875 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.3965, "high": 0.4003, "low": 0.3961, "close": 0.3981, "volume": 4952578.8, "close_time": 1767610799999, "quote_volume": 1974301.29249, "trades": 7894, "taker_buy_base": 3120391.7, "taker_buy_quote": 1244011.41957 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.398, "high": 0.4, "low": 0.3966, "close": 0.4, "volume": 4184397.0, "close_time": 1767614399999, "quote_volume": 1665697.30803, "trades": 5469, "taker_buy_base": 2250250.4, "taker_buy_quote": 895721.26274 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.4, "high": 0.402, "low": 0.3985, "close": 0.4008, "volume": 3537474.4, "close_time": 1767617999999, "quote_volume": 1414658.03343, "trades": 6767, "taker_buy_base": 1711658.3, "taker_buy_quote": 684491.71034 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.4008, "high": 0.402, "low": 0.397, "close": 0.3984, "volume": 4678401.0, "close_time": 1767621599999, "quote_volume": 1868100.69988, "trades": 9272, "taker_buy_base": 1775141.9, "taker_buy_quote": 708838.36533 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.3985, "high": 0.4084, "low": 0.3973, "close": 0.4037, "volume": 11714014.0, "close_time": 1767625199999, "quote_volume": 4724909.47365, "trades": 26209, "taker_buy_base": 5024332.4, "taker_buy_quote": 2025654.60487 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.4037, "high": 0.4143, "low": 0.4011, "close": 0.4127, "volume": 16266998.0, "close_time": 1767628799999, "quote_volume": 6642252.38752, "trades": 28756, "taker_buy_base": 8484634.3, "taker_buy_quote": 3466765.46087 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.4127, "high": 0.4166, "low": 0.4116, "close": 0.413, "volume": 11891540.9, "close_time": 1767632399999, "quote_volume": 4916977.36827, "trades": 23466, "taker_buy_base": 5862017.9, "taker_buy_quote": 2425189.73355 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.413, "high": 0.4148, "low": 0.4068, "close": 0.4139, "volume": 16539262.9, "close_time": 1767635999999, "quote_volume": 6782922.67881, "trades": 22799, "taker_buy_base": 5721548.3, "taker_buy_quote": 2347243.26731 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.4139, "high": 0.4195, "low": 0.4123, "close": 0.4188, "volume": 8471797.4, "close_time": 1767639599999, "quote_volume": 3524086.67839, "trades": 16951, "taker_buy_base": 4520413.2, "taker_buy_quote": 1880842.89997 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.4188, "high": 0.4197, "low": 0.4153, "close": 0.4175, "volume": 8536749.3, "close_time": 1767643199999, "quote_volume": 3568567.31201, "trades": 12567, "taker_buy_base": 3935807.2, "taker_buy_quote": 1645217.08331 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.4176, "high": 0.4239, "low": 0.417, "close": 0.4189, "volume": 10159045.4, "close_time": 1767646799999, "quote_volume": 4272009.74416, "trades": 20759, "taker_buy_base": 5832083.4, "taker_buy_quote": 2452963.56321 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.419, "high": 0.4222, "low": 0.4181, "close": 0.4214, "volume": 6674831.1, "close_time": 1767650399999, "quote_volume": 2804963.36924, "trades": 8819, "taker_buy_base": 3392948.1, "taker_buy_quote": 1426304.68272 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.4214, "high": 0.425, "low": 0.4189, "close": 0.4233, "volume": 5887101.7, "close_time": 1767653999999, "quote_volume": 2485113.0592, "trades": 9662, "taker_buy_base": 3123941.7, "taker_buy_quote": 1319394.61574 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.4234, "high": 0.425, "low": 0.4211, "close": 0.4211, "volume": 5220750.9, "close_time": 1767657599999, "quote_volume": 2208868.53956, "trades": 8021, "taker_buy_base": 2925249.2, "taker_buy_quote": 1237791.01802 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.4211, "high": 0.4244, "low": 0.4178, "close": 0.4241, "volume": 6753546.1, "close_time": 1767661199999, "quote_volume": 2839605.19677, "trades": 12783, "taker_buy_base": 3156816.6, "taker_buy_quote": 1328533.94818 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.424, "high": 0.4309, "low": 0.4232, "close": 0.424, "volume": 10303720.9, "close_time": 1767664799999, "quote_volume": 4398974.69499, "trades": 20433, "taker_buy_base": 5435915.6, "taker_buy_quote": 2321277.83552 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.4241, "high": 0.4298, "low": 0.4239, "close": 0.4249, "volume": 6187510.4, "close_time": 1767668399999, "quote_volume": 2637598.0555, "trades": 11289, "taker_buy_base": 2551589.6, "taker_buy_quote": 1087645.35014 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.4249, "high": 0.428, "low": 0.4241, "close": 0.4259, "volume": 3923998.6, "close_time": 1767671999999, "quote_volume": 1671290.33236, "trades": 8272, "taker_buy_base": 2112336.5, "taker_buy_quote": 899871.07433 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.4259, "high": 0.4271, "low": 0.4234, "close": 0.4247, "volume": 4499543.9, "close_time": 1767675599999, "quote_volume": 1914014.65291, "trades": 7357, "taker_buy_base": 2192347.7, "taker_buy_quote": 933187.48754 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.4246, "high": 0.4258, "low": 0.4217, "close": 0.4229, "volume": 3990361.0, "close_time": 1767679199999, "quote_volume": 1689323.28834, "trades": 7964, "taker_buy_base": 2001969.8, "taker_buy_quote": 847497.29512 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.423, "high": 0.4259, "low": 0.4204, "close": 0.4234, "volume": 7366027.5, "close_time": 1767682799999, "quote_volume": 3119150.75495, "trades": 10170, "taker_buy_base": 3497253.5, "taker_buy_quote": 1481303.09388 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.4235, "high": 0.4236, "low": 0.4141, "close": 0.4147, "volume": 10409750.5, "close_time": 1767686399999, "quote_volume": 4349782.33916, "trades": 14139, "taker_buy_base": 4673456.7, "taker_buy_quote": 1952444.57968 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.4148, "high": 0.4184, "low": 0.4148, "close": 0.416, "volume": 4173675.5, "close_time": 1767689999999, "quote_volume": 1737719.21187, "trades": 7312, "taker_buy_base": 2206489.7, "taker_buy_quote": 918967.89646 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.416, "high": 0.4185, "low": 0.4155, "close": 0.4176, "volume": 3373154.6, "close_time": 1767693599999, "quote_volume": 1408199.16376, "trades": 5753, "taker_buy_base": 2036480.9, "taker_buy_quote": 850371.32521 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.4177, "high": 0.4204, "low": 0.4165, "close": 0.4191, "volume": 3209107.4, "close_time": 1767697199999, "quote_volume": 1343764.36308, "trades": 6082, "taker_buy_base": 1952613.8, "taker_buy_quote": 817901.49385 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.4192, "high": 0.4226, "low": 0.4183, "close": 0.4223, "volume": 2922383.0, "close_time": 1767700799999, "quote_volume": 1229664.23046, "trades": 5878, "taker_buy_base": 1806712.9, "taker_buy_quote": 760254.68522 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.4223, "high": 0.4243, "low": 0.4213, "close": 0.4227, "volume": 5282248.1, "close_time": 1767704399999, "quote_volume": 2232885.28284, "trades": 7361, "taker_buy_base": 2858497.3, "taker_buy_quote": 1208589.04426 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.4227, "high": 0.4253, "low": 0.4207, "close": 0.4222, "volume": 8502848.4, "close_time": 1767707999999, "quote_volume": 3598592.77465, "trades": 9857, "taker_buy_base": 3717654.4, "taker_buy_quote": 1574195.66751 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.4222, "high": 0.4374, "low": 0.4222, "close": 0.4272, "volume": 25408307.5, "close_time": 1767711599999, "quote_volume": 10963782.94727, "trades": 43821, "taker_buy_base": 12294717.2, "taker_buy_quote": 5301159.24979 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.4272, "high": 0.4303, "low": 0.4177, "close": 0.4202, "volume": 19401167.7, "close_time": 1767715199999, "quote_volume": 8235138.06038, "trades": 30154, "taker_buy_base": 9058599.9, "taker_buy_quote": 3842107.16965 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.4201, "high": 0.4211, "low": 0.406, "close": 0.41, "volume": 18994075.7, "close_time": 1767718799999, "quote_volume": 7844193.1579, "trades": 33883, "taker_buy_base": 8483774.5, "taker_buy_quote": 3504639.99963 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.4099, "high": 0.4116, "low": 0.4013, "close": 0.4023, "volume": 16989708.7, "close_time": 1767722399999, "quote_volume": 6905398.56426, "trades": 26461, "taker_buy_base": 7300545.5, "taker_buy_quote": 2970485.92292 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.4023, "high": 0.4094, "low": 0.4011, "close": 0.408, "volume": 6528311.2, "close_time": 1767725999999, "quote_volume": 2654479.2454, "trades": 13531, "taker_buy_base": 3825965.7, "taker_buy_quote": 1556114.44238 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.4081, "high": 0.4094, "low": 0.4067, "close": 0.4075, "volume": 1765309.7, "close_time": 1767729599999, "quote_volume": 720547.7816, "trades": 4895, "taker_buy_base": 967815.2, "taker_buy_quote": 395073.77883 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.4074, "high": 0.4133, "low": 0.4074, "close": 0.4123, "volume": 4294497.0, "close_time": 1767733199999, "quote_volume": 1765821.22328, "trades": 7413, "taker_buy_base": 2305137.8, "taker_buy_quote": 947670.20809 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.4122, "high": 0.4221, "low": 0.4104, "close": 0.4176, "volume": 9054617.0, "close_time": 1767736799999, "quote_volume": 3782424.08952, "trades": 18216, "taker_buy_base": 4361878.1, "taker_buy_quote": 1821925.2804 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.4177, "high": 0.4192, "low": 0.4147, "close": 0.4176, "volume": 2894967.9, "close_time": 1767740399999, "quote_volume": 1206088.89441, "trades": 6801, "taker_buy_base": 1576469.0, "taker_buy_quote": 656673.04707 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.4176, "high": 0.4212, "low": 0.4171, "close": 0.4194, "volume": 2599968.6, "close_time": 1767743999999, "quote_volume": 1090468.18069, "trades": 5498, "taker_buy_base": 1516711.9, "taker_buy_quote": 635973.74479 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4194, "high": 0.4195, "low": 0.4125, "close": 0.4128, "volume": 3659004.0, "close_time": 1767747599999, "quote_volume": 1523589.17836, "trades": 7924, "taker_buy_base": 1746500.9, "taker_buy_quote": 727361.75242 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.4128, "high": 0.4148, "low": 0.4096, "close": 0.4101, "volume": 3623204.2, "close_time": 1767751199999, "quote_volume": 1491827.76768, "trades": 9902, "taker_buy_base": 1579369.8, "taker_buy_quote": 650520.34005 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.4101, "high": 0.4147, "low": 0.409, "close": 0.414, "volume": 2301761.5, "close_time": 1767754799999, "quote_volume": 947850.26216, "trades": 6887, "taker_buy_base": 1328423.1, "taker_buy_quote": 547299.75156 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.414, "high": 0.4157, "low": 0.4116, "close": 0.4121, "volume": 1374688.1, "close_time": 1767758399999, "quote_volume": 568598.02916, "trades": 4874, "taker_buy_base": 719078.3, "taker_buy_quote": 297563.88188 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.4121, "high": 0.4133, "low": 0.4107, "close": 0.4119, "volume": 1213982.0, "close_time": 1767761999999, "quote_volume": 500227.96214, "trades": 3902, "taker_buy_base": 692305.5, "taker_buy_quote": 285334.58152 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.412, "high": 0.4127, "low": 0.4096, "close": 0.4103, "volume": 2693675.3, "close_time": 1767765599999, "quote_volume": 1107607.18732, "trades": 5610, "taker_buy_base": 1170428.1, "taker_buy_quote": 481289.57364 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.4102, "high": 0.4126, "low": 0.41, "close": 0.4112, "volume": 1136835.5, "close_time": 1767769199999, "quote_volume": 467443.52324, "trades": 3643, "taker_buy_base": 535552.4, "taker_buy_quote": 220198.25648 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.4112, "high": 0.4189, "low": 0.4111, "close": 0.4188, "volume": 4733077.1, "close_time": 1767772799999, "quote_volume": 1966214.93744, "trades": 7550, "taker_buy_base": 2975875.4, "taker_buy_quote": 1235190.39215 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.4189, "high": 0.4228, "low": 0.4177, "close": 0.4212, "volume": 5175645.3, "close_time": 1767776399999, "quote_volume": 2174191.50433, "trades": 11108, "taker_buy_base": 3023646.9, "taker_buy_quote": 1270201.74607 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.4213, "high": 0.4213, "low": 0.4094, "close": 0.4104, "volume": 7007354.9, "close_time": 1767779999999, "quote_volume": 2898113.50041, "trades": 13882, "taker_buy_base": 2753094.6, "taker_buy_quote": 1138428.34309 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.4103, "high": 0.4139, "low": 0.4093, "close": 0.4131, "volume": 3741038.9, "close_time": 1767783599999, "quote_volume": 1539015.8329, "trades": 7020, "taker_buy_base": 1657545.7, "taker_buy_quote": 682386.25732 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.4132, "high": 0.4165, "low": 0.4129, "close": 0.415, "volume": 3430035.0, "close_time": 1767787199999, "quote_volume": 1423003.54535, "trades": 10705, "taker_buy_base": 1499938.4, "taker_buy_quote": 622462.16223 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.415, "high": 0.4157, "low": 0.4111, "close": 0.4116, "volume": 4179123.2, "close_time": 1767790799999, "quote_volume": 1726062.48537, "trades": 13701, "taker_buy_base": 2041492.9, "taker_buy_quote": 843586.74195 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.4116, "high": 0.4132, "low": 0.4094, "close": 0.41, "volume": 3143704.1, "close_time": 1767794399999, "quote_volume": 1292391.83174, "trades": 9311, "taker_buy_base": 1574561.7, "taker_buy_quote": 647417.9413 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.41, "high": 0.4101, "low": 0.4004, "close": 0.4077, "volume": 14257472.7, "close_time": 1767797999999, "quote_volume": 5779205.88141, "trades": 27970, "taker_buy_base": 7699441.9, "taker_buy_quote": 3124301.32677 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.4078, "high": 0.408, "low": 0.4005, "close": 0.4029, "volume": 9382989.5, "close_time": 1767801599999, "quote_volume": 3782067.32194, "trades": 23941, "taker_buy_base": 4170394.6, "taker_buy_quote": 1680810.04043 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.4029, "high": 0.406, "low": 0.4015, "close": 0.404, "volume": 3312408.2, "close_time": 1767805199999, "quote_volume": 1337774.36864, "trades": 9621, "taker_buy_base": 1798003.7, "taker_buy_quote": 726113.37472 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.404, "high": 0.4078, "low": 0.4028, "close": 0.4038, "volume": 2905281.6, "close_time": 1767808799999, "quote_volume": 1177520.77285, "trades": 7972, "taker_buy_base": 1790759.8, "taker_buy_quote": 726004.8998 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.4039, "high": 0.406, "low": 0.4019, "close": 0.4036, "volume": 2587197.1, "close_time": 1767812399999, "quote_volume": 1044517.46959, "trades": 7436, "taker_buy_base": 1304162.0, "taker_buy_quote": 526646.05222 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.4035, "high": 0.4046, "low": 0.4004, "close": 0.403, "volume": 4264874.2, "close_time": 1767815999999, "quote_volume": 1715813.97838, "trades": 8922, "taker_buy_base": 2453630.0, "taker_buy_quote": 987498.07302 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.403, "high": 0.404, "low": 0.3991, "close": 0.401, "volume": 3701431.7, "close_time": 1767819599999, "quote_volume": 1482879.74511, "trades": 8627, "taker_buy_base": 1596433.4, "taker_buy_quote": 639857.88961 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.401, "high": 0.4028, "low": 0.4006, "close": 0.4012, "volume": 1726900.6, "close_time": 1767823199999, "quote_volume": 693836.78443, "trades": 3871, "taker_buy_base": 718418.6, "taker_buy_quote": 288747.36779 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.4011, "high": 0.4038, "low": 0.3986, "close": 0.4004, "volume": 2700556.9, "close_time": 1767826799999, "quote_volume": 1083376.62988, "trades": 5475, "taker_buy_base": 1083654.2, "taker_buy_quote": 435060.7182 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.4004, "high": 0.4046, "low": 0.3976, "close": 0.4022, "volume": 4215036.4, "close_time": 1767830399999, "quote_volume": 1693690.75562, "trades": 7874, "taker_buy_base": 2474090.3, "taker_buy_quote": 995109.78339 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4023, "high": 0.4035, "low": 0.3996, "close": 0.403, "volume": 4282475.3, "close_time": 1767833999999, "quote_volume": 1718373.82972, "trades": 7057, "taker_buy_base": 2004888.7, "taker_buy_quote": 804708.04531 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.4031, "high": 0.4049, "low": 0.4018, "close": 0.4038, "volume": 1979110.8, "close_time": 1767837599999, "quote_volume": 798613.06049, "trades": 4621, "taker_buy_base": 1013104.8, "taker_buy_quote": 408882.13356 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.4038, "high": 0.4046, "low": 0.3994, "close": 0.4004, "volume": 3332954.4, "close_time": 1767841199999, "quote_volume": 1338665.70647, "trades": 6940, "taker_buy_base": 1450382.4, "taker_buy_quote": 582986.6712 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.4004, "high": 0.4024, "low": 0.3955, "close": 0.3978, "volume": 4946015.9, "close_time": 1767844799999, "quote_volume": 1971464.70589, "trades": 8612, "taker_buy_base": 2401352.4, "taker_buy_quote": 957776.18111 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.3978, "high": 0.4018, "low": 0.3965, "close": 0.4006, "volume": 3550503.6, "close_time": 1767848399999, "quote_volume": 1418278.70202, "trades": 6618, "taker_buy_base": 1353943.0, "taker_buy_quote": 541322.01207 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.4006, "high": 0.4021, "low": 0.398, "close": 0.3987, "volume": 2275550.1, "close_time": 1767851999999, "quote_volume": 910524.14737, "trades": 4889, "taker_buy_base": 1005304.6, "taker_buy_quote": 402584.35118 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.3988, "high": 0.3993, "low": 0.3912, "close": 0.3915, "volume": 8182168.4, "close_time": 1767855599999, "quote_volume": 3233309.80726, "trades": 13848, "taker_buy_base": 3235619.3, "taker_buy_quote": 1278948.62833 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.3914, "high": 0.3957, "low": 0.3891, "close": 0.3953, "volume": 10949088.3, "close_time": 1767859199999, "quote_volume": 4296983.08472, "trades": 14705, "taker_buy_base": 5891871.4, "taker_buy_quote": 2313443.58482 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.3954, "high": 0.3972, "low": 0.3921, "close": 0.3926, "volume": 4960937.0, "close_time": 1767862799999, "quote_volume": 1961032.80425, "trades": 7635, "taker_buy_base": 2579869.9, "taker_buy_quote": 1020634.7451 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.3926, "high": 0.3945, "low": 0.3897, "close": 0.3899, "volume": 4338899.5, "close_time": 1767866399999, "quote_volume": 1699694.14912, "trades": 7605, "taker_buy_base": 1990050.5, "taker_buy_quote": 779890.80132 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.39, "high": 0.3929, "low": 0.3868, "close": 0.3922, "volume": 6657956.2, "close_time": 1767869999999, "quote_volume": 2595011.23591, "trades": 10274, "taker_buy_base": 3777624.0, "taker_buy_quote": 1473120.40353 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.3922, "high": 0.3926, "low": 0.3874, "close": 0.3905, "volume": 5172224.6, "close_time": 1767873599999, "quote_volume": 2014565.467, "trades": 8598, "taker_buy_base": 2646907.3, "taker_buy_quote": 1031026.73242 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.3906, "high": 0.3908, "low": 0.3871, "close": 0.3886, "volume": 4764993.1, "close_time": 1767877199999, "quote_volume": 1851309.07343, "trades": 7365, "taker_buy_base": 2143485.9, "taker_buy_quote": 832752.61355 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.3886, "high": 0.3905, "low": 0.388, "close": 0.3891, "volume": 2575540.0, "close_time": 1767880799999, "quote_volume": 1002030.9432, "trades": 5419, "taker_buy_base": 1050420.6, "taker_buy_quote": 408848.26253 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.3891, "high": 0.3902, "low": 0.3849, "close": 0.3887, "volume": 10309012.5, "close_time": 1767884399999, "quote_volume": 3999154.25694, "trades": 18807, "taker_buy_base": 4354005.7, "taker_buy_quote": 1689585.04323 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.3886, "high": 0.3955, "low": 0.3866, "close": 0.3954, "volume": 7348559.5, "close_time": 1767887999999, "quote_volume": 2874915.72809, "trades": 17267, "taker_buy_base": 3255272.5, "taker_buy_quote": 1273616.06228 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.3953, "high": 0.3961, "low": 0.3903, "close": 0.3951, "volume": 7364987.2, "close_time": 1767891599999, "quote_volume": 2900248.87533, "trades": 13009, "taker_buy_base": 3468733.3, "taker_buy_quote": 1365912.30616 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.3952, "high": 0.3979, "low": 0.3924, "close": 0.3971, "volume": 4224215.6, "close_time": 1767895199999, "quote_volume": 1668964.21057, "trades": 9309, "taker_buy_base": 1912706.0, "taker_buy_quote": 756301.21249 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.397, "high": 0.3974, "low": 0.3936, "close": 0.3946, "volume": 3015607.6, "close_time": 1767898799999, "quote_volume": 1192552.30707, "trades": 6357, "taker_buy_base": 1373100.3, "taker_buy_quote": 543105.19581 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.3946, "high": 0.3965, "low": 0.3924, "close": 0.3932, "volume": 2035503.7, "close_time": 1767902399999, "quote_volume": 803109.19091, "trades": 4952, "taker_buy_base": 1195692.0, "taker_buy_quote": 472102.21322 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.3932, "high": 0.3937, "low": 0.3896, "close": 0.3929, "volume": 2760522.1, "close_time": 1767905999999, "quote_volume": 1079864.74603, "trades": 5706, "taker_buy_base": 1171664.6, "taker_buy_quote": 458335.35123 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.393, "high": 0.398, "low": 0.3927, "close": 0.3977, "volume": 5014610.6, "close_time": 1767909599999, "quote_volume": 1982150.83623, "trades": 6044, "taker_buy_base": 3279802.6, "taker_buy_quote": 1296487.24441 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.3978, "high": 0.399, "low": 0.3945, "close": 0.3967, "volume": 2271786.8, "close_time": 1767913199999, "quote_volume": 902136.60612, "trades": 4513, "taker_buy_base": 1214373.8, "taker_buy_quote": 482269.95496 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.3968, "high": 0.3978, "low": 0.3956, "close": 0.3956, "volume": 1064448.6, "close_time": 1767916799999, "quote_volume": 422314.99849, "trades": 2641, "taker_buy_base": 448951.5, "taker_buy_quote": 178054.77966 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.3957, "high": 0.3983, "low": 0.3957, "close": 0.3977, "volume": 2090429.3, "close_time": 1767920399999, "quote_volume": 830110.24683, "trades": 3869, "taker_buy_base": 1266197.5, "taker_buy_quote": 502800.95261 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.3977, "high": 0.4007, "low": 0.3947, "close": 0.3958, "volume": 5355101.5, "close_time": 1767923999999, "quote_volume": 2128464.18212, "trades": 11343, "taker_buy_base": 2734054.8, "taker_buy_quote": 1087342.41127 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.3958, "high": 0.3996, "low": 0.3949, "close": 0.3954, "volume": 2344165.6, "close_time": 1767927599999, "quote_volume": 931140.00608, "trades": 4876, "taker_buy_base": 1134104.8, "taker_buy_quote": 450511.07517 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.3955, "high": 0.3985, "low": 0.3946, "close": 0.3985, "volume": 2178433.0, "close_time": 1767931199999, "quote_volume": 862859.99774, "trades": 4816, "taker_buy_base": 1469966.4, "taker_buy_quote": 582220.04298 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.3985, "high": 0.3989, "low": 0.396, "close": 0.3963, "volume": 1484931.6, "close_time": 1767934799999, "quote_volume": 590149.36556, "trades": 3735, "taker_buy_base": 701960.5, "taker_buy_quote": 278946.25751 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.3963, "high": 0.3971, "low": 0.394, "close": 0.3968, "volume": 1565114.0, "close_time": 1767938399999, "quote_volume": 618541.20161, "trades": 3940, "taker_buy_base": 767613.1, "taker_buy_quote": 303423.81377 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.3969, "high": 0.3998, "low": 0.3957, "close": 0.3996, "volume": 1300031.3, "close_time": 1767941999999, "quote_volume": 517767.83858, "trades": 3925, "taker_buy_base": 690505.6, "taker_buy_quote": 274975.98465 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.3996, "high": 0.3997, "low": 0.397, "close": 0.3971, "volume": 1801719.4, "close_time": 1767945599999, "quote_volume": 718097.03176, "trades": 4301, "taker_buy_base": 689909.3, "taker_buy_quote": 275066.78329 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.3972, "high": 0.3977, "low": 0.3896, "close": 0.3919, "volume": 6236541.3, "close_time": 1767949199999, "quote_volume": 2454971.83302, "trades": 10802, "taker_buy_base": 2581350.5, "taker_buy_quote": 1015389.20212 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.3919, "high": 0.3949, "low": 0.3917, "close": 0.3917, "volume": 3068282.8, "close_time": 1767952799999, "quote_volume": 1206972.83068, "trades": 6202, "taker_buy_base": 1601088.1, "taker_buy_quote": 629965.60798 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.3918, "high": 0.3928, "low": 0.3908, "close": 0.3916, "volume": 1660414.6, "close_time": 1767956399999, "quote_volume": 650475.87962, "trades": 3282, "taker_buy_base": 881565.6, "taker_buy_quote": 345366.56465 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.3917, "high": 0.3941, "low": 0.3912, "close": 0.3918, "volume": 1645651.8, "close_time": 1767959999999, "quote_volume": 645327.16232, "trades": 4467, "taker_buy_base": 846712.6, "taker_buy_quote": 332092.29085 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.3918, "high": 0.3926, "low": 0.3896, "close": 0.3915, "volume": 1808106.3, "close_time": 1767963599999, "quote_volume": 706524.69347, "trades": 3811, "taker_buy_base": 813752.7, "taker_buy_quote": 318084.65233 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.3915, "high": 0.398, "low": 0.3913, "close": 0.3957, "volume": 7167818.2, "close_time": 1767967199999, "quote_volume": 2832365.36763, "trades": 11189, "taker_buy_base": 3906052.1, "taker_buy_quote": 1543042.33011 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.3956, "high": 0.3958, "low": 0.3874, "close": 0.3903, "volume": 7659278.3, "close_time": 1767970799999, "quote_volume": 2990195.96159, "trades": 16019, "taker_buy_base": 2831765.4, "taker_buy_quote": 1106025.09482 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.3903, "high": 0.4052, "low": 0.3883, "close": 0.3971, "volume": 13554319.4, "close_time": 1767974399999, "quote_volume": 5399100.04263, "trades": 31113, "taker_buy_base": 6915743.4, "taker_buy_quote": 2754166.89796 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.3972, "high": 0.4045, "low": 0.3971, "close": 0.4018, "volume": 5568701.3, "close_time": 1767977999999, "quote_volume": 2234850.46606, "trades": 14854, "taker_buy_base": 2897551.7, "taker_buy_quote": 1162981.03519 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.4018, "high": 0.402, "low": 0.3926, "close": 0.3963, "volume": 4519344.3, "close_time": 1767981599999, "quote_volume": 1791613.15772, "trades": 10395, "taker_buy_base": 1956048.4, "taker_buy_quote": 775561.18089 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.3963, "high": 0.3973, "low": 0.3896, "close": 0.393, "volume": 3324841.2, "close_time": 1767985199999, "quote_volume": 1305606.91666, "trades": 9277, "taker_buy_base": 1330544.8, "taker_buy_quote": 522641.73973 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.393, "high": 0.393, "low": 0.3889, "close": 0.3902, "volume": 2055375.6, "close_time": 1767988799999, "quote_volume": 802374.16724, "trades": 6086, "taker_buy_base": 986165.2, "taker_buy_quote": 385037.34891 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3902, "high": 0.3931, "low": 0.3898, "close": 0.3912, "volume": 2107117.3, "close_time": 1767992399999, "quote_volume": 824580.21442, "trades": 5332, "taker_buy_base": 1253019.7, "taker_buy_quote": 490281.66624 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.3912, "high": 0.3936, "low": 0.3895, "close": 0.3926, "volume": 1668732.4, "close_time": 1767995999999, "quote_volume": 654065.41693, "trades": 4049, "taker_buy_base": 913420.0, "taker_buy_quote": 358066.46801 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.3926, "high": 0.3939, "low": 0.3909, "close": 0.3932, "volume": 1373885.8, "close_time": 1767999599999, "quote_volume": 539483.02647, "trades": 3600, "taker_buy_base": 569421.0, "taker_buy_quote": 223475.88625 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.3933, "high": 0.3935, "low": 0.3907, "close": 0.3914, "volume": 3042528.4, "close_time": 1768003199999, "quote_volume": 1192722.09942, "trades": 4365, "taker_buy_base": 945446.0, "taker_buy_quote": 370692.01228 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3914, "high": 0.3915, "low": 0.3886, "close": 0.3897, "volume": 3465775.5, "close_time": 1768006799999, "quote_volume": 1352493.5698, "trades": 3655, "taker_buy_base": 1576866.7, "taker_buy_quote": 615318.97236 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.3897, "high": 0.3908, "low": 0.3892, "close": 0.3902, "volume": 1084482.3, "close_time": 1768010399999, "quote_volume": 423036.67053, "trades": 2790, "taker_buy_base": 615549.1, "taker_buy_quote": 240134.57955 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.3903, "high": 0.3914, "low": 0.389, "close": 0.3896, "volume": 1118363.0, "close_time": 1768013999999, "quote_volume": 436322.56815, "trades": 2845, "taker_buy_base": 566294.2, "taker_buy_quote": 220928.98839 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.3896, "high": 0.3896, "low": 0.3867, "close": 0.3892, "volume": 2664295.0, "close_time": 1768017599999, "quote_volume": 1033473.77404, "trades": 5092, "taker_buy_base": 1076294.9, "taker_buy_quote": 417479.47904 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.3891, "high": 0.3894, "low": 0.3873, "close": 0.3878, "volume": 1583421.1, "close_time": 1768021199999, "quote_volume": 614476.36393, "trades": 3114, "taker_buy_base": 757588.8, "taker_buy_quote": 294015.63103 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.3878, "high": 0.3886, "low": 0.3872, "close": 0.3875, "volume": 1757263.0, "close_time": 1768024799999, "quote_volume": 681836.83721, "trades": 2418, "taker_buy_base": 1244933.1, "taker_buy_quote": 483133.23286 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.3875, "high": 0.388, "low": 0.3846, "close": 0.3861, "volume": 1842649.4, "close_time": 1768028399999, "quote_volume": 711476.59981, "trades": 3644, "taker_buy_base": 718536.4, "taker_buy_quote": 277542.66461 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.3861, "high": 0.3887, "low": 0.3861, "close": 0.3881, "volume": 1393168.7, "close_time": 1768031999999, "quote_volume": 540030.55944, "trades": 3235, "taker_buy_base": 834986.2, "taker_buy_quote": 323675.49711 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.3881, "high": 0.3885, "low": 0.387, "close": 0.3883, "volume": 1047764.9, "close_time": 1768035599999, "quote_volume": 406375.29611, "trades": 3610, "taker_buy_base": 555152.5, "taker_buy_quote": 215355.30229 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.3883, "high": 0.3906, "low": 0.388, "close": 0.3905, "volume": 2390192.6, "close_time": 1768039199999, "quote_volume": 930294.72324, "trades": 4783, "taker_buy_base": 1244184.1, "taker_buy_quote": 484449.73577 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.3906, "high": 0.3915, "low": 0.3895, "close": 0.3912, "volume": 2328339.7, "close_time": 1768042799999, "quote_volume": 908744.78044, "trades": 3770, "taker_buy_base": 1279917.8, "taker_buy_quote": 499611.28427 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.3912, "high": 0.3912, "low": 0.3899, "close": 0.3912, "volume": 1382439.4, "close_time": 1768046399999, "quote_volume": 539592.08585, "trades": 2874, "taker_buy_base": 451838.3, "taker_buy_quote": 176404.08624 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.3911, "high": 0.3925, "low": 0.3908, "close": 0.3924, "volume": 1416093.6, "close_time": 1768049999999, "quote_volume": 554446.75656, "trades": 2982, "taker_buy_base": 723996.0, "taker_buy_quote": 283522.15592 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.3924, "high": 0.3925, "low": 0.3904, "close": 0.3905, "volume": 1031020.9, "close_time": 1768053599999, "quote_volume": 403346.64669, "trades": 2815, "taker_buy_base": 404998.6, "taker_buy_quote": 158455.93328 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.3905, "high": 0.3905, "low": 0.3888, "close": 0.3895, "volume": 1448287.9, "close_time": 1768057199999, "quote_volume": 564030.33973, "trades": 2728, "taker_buy_base": 655878.0, "taker_buy_quote": 255475.81842 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.3895, "high": 0.3907, "low": 0.3895, "close": 0.3897, "volume": 1251762.1, "close_time": 1768060799999, "quote_volume": 488376.81124, "trades": 2315, "taker_buy_base": 659642.5, "taker_buy_quote": 257370.33205 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.3896, "high": 0.3908, "low": 0.3885, "close": 0.3902, "volume": 910829.1, "close_time": 1768064399999, "quote_volume": 354893.80341, "trades": 2348, "taker_buy_base": 359594.9, "taker_buy_quote": 140117.81913 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.3903, "high": 0.3919, "low": 0.389, "close": 0.3893, "volume": 1250475.8, "close_time": 1768067999999, "quote_volume": 488871.93003, "trades": 2660, "taker_buy_base": 483323.8, "taker_buy_quote": 188992.76185 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.3893, "high": 0.391, "low": 0.3886, "close": 0.3895, "volume": 903176.7, "close_time": 1768071599999, "quote_volume": 351958.71561, "trades": 2254, "taker_buy_base": 364921.2, "taker_buy_quote": 142244.85786 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.3895, "high": 0.3913, "low": 0.3892, "close": 0.3913, "volume": 701770.9, "close_time": 1768075199999, "quote_volume": 273960.21986, "trades": 1758, "taker_buy_base": 322118.7, "taker_buy_quote": 125751.36802 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.3913, "high": 0.3915, "low": 0.3901, "close": 0.3904, "volume": 1038286.7, "close_time": 1768078799999, "quote_volume": 405527.41052, "trades": 1806, "taker_buy_base": 274910.7, "taker_buy_quote": 107455.17023 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.3903, "high": 0.3907, "low": 0.3889, "close": 0.3889, "volume": 1087036.1, "close_time": 1768082399999, "quote_volume": 423530.75207, "trades": 2162, "taker_buy_base": 550894.9, "taker_buy_quote": 214631.57097 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.389, "high": 0.389, "low": 0.3856, "close": 0.3858, "volume": 2695376.3, "close_time": 1768085999999, "quote_volume": 1045037.09135, "trades": 4011, "taker_buy_base": 935784.9, "taker_buy_quote": 362874.22883 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.3859, "high": 0.3892, "low": 0.3856, "close": 0.3886, "volume": 1598365.0, "close_time": 1768089599999, "quote_volume": 619774.8604, "trades": 2393, "taker_buy_base": 986611.3, "taker_buy_quote": 382634.01541 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3886, "high": 0.3895, "low": 0.3877, "close": 0.3892, "volume": 1097009.0, "close_time": 1768093199999, "quote_volume": 426287.86914, "trades": 2548, "taker_buy_base": 710385.4, "taker_buy_quote": 276046.17288 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.3892, "high": 0.3903, "low": 0.3885, "close": 0.3903, "volume": 753039.7, "close_time": 1768096799999, "quote_volume": 293227.59207, "trades": 2106, "taker_buy_base": 337683.4, "taker_buy_quote": 131561.86075 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.3903, "high": 0.3921, "low": 0.39, "close": 0.3902, "volume": 1369931.5, "close_time": 1768100399999, "quote_volume": 535430.14284, "trades": 2216, "taker_buy_base": 608071.0, "taker_buy_quote": 237729.86007 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.3902, "high": 0.391, "low": 0.3898, "close": 0.3905, "volume": 774647.4, "close_time": 1768103999999, "quote_volume": 302395.17559, "trades": 1903, "taker_buy_base": 440676.5, "taker_buy_quote": 172027.33612 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.3906, "high": 0.3912, "low": 0.3895, "close": 0.391, "volume": 1214030.3, "close_time": 1768107599999, "quote_volume": 473921.70675, "trades": 2266, "taker_buy_base": 546548.1, "taker_buy_quote": 213371.00967 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.3911, "high": 0.392, "low": 0.3902, "close": 0.3915, "volume": 1235217.8, "close_time": 1768111199999, "quote_volume": 483284.82149, "trades": 2205, "taker_buy_base": 683589.4, "taker_buy_quote": 267453.64505 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.3916, "high": 0.3918, "low": 0.3889, "close": 0.3906, "volume": 948590.5, "close_time": 1768114799999, "quote_volume": 370134.54309, "trades": 2205, "taker_buy_base": 506490.2, "taker_buy_quote": 197471.02341 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.3907, "high": 0.3916, "low": 0.3901, "close": 0.3914, "volume": 952993.1, "close_time": 1768118399999, "quote_volume": 372608.09228, "trades": 2088, "taker_buy_base": 421547.7, "taker_buy_quote": 164797.17129 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.3913, "high": 0.3922, "low": 0.3906, "close": 0.3917, "volume": 2578374.9, "close_time": 1768121999999, "quote_volume": 1008910.8735, "trades": 3105, "taker_buy_base": 1610079.3, "taker_buy_quote": 630207.19128 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.3917, "high": 0.3933, "low": 0.3908, "close": 0.3914, "volume": 1722748.1, "close_time": 1768125599999, "quote_volume": 675455.897, "trades": 3257, "taker_buy_base": 752093.5, "taker_buy_quote": 294922.31593 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.3915, "high": 0.3916, "low": 0.3897, "close": 0.3911, "volume": 1289949.2, "close_time": 1768129199999, "quote_volume": 503800.67149, "trades": 2328, "taker_buy_base": 625278.4, "taker_buy_quote": 244210.9103 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.3912, "high": 0.3922, "low": 0.3908, "close": 0.3919, "volume": 1193546.1, "close_time": 1768132799999, "quote_volume": 467483.1393, "trades": 2280, "taker_buy_base": 502126.1, "taker_buy_quote": 196648.1004 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.392, "high": 0.3968, "low": 0.3917, "close": 0.3959, "volume": 3341761.2, "close_time": 1768136399999, "quote_volume": 1316840.02623, "trades": 4990, "taker_buy_base": 2141158.1, "taker_buy_quote": 843897.43946 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.3959, "high": 0.3972, "low": 0.3935, "close": 0.3937, "volume": 5237037.7, "close_time": 1768139999999, "quote_volume": 2069865.9979, "trades": 7142, "taker_buy_base": 2441542.6, "taker_buy_quote": 964983.17988 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.3937, "high": 0.3964, "low": 0.3931, "close": 0.3954, "volume": 2751949.7, "close_time": 1768143599999, "quote_volume": 1085482.8243, "trades": 4538, "taker_buy_base": 1642059.6, "taker_buy_quote": 647706.60528 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.3955, "high": 0.396, "low": 0.3888, "close": 0.3906, "volume": 8144338.8, "close_time": 1768147199999, "quote_volume": 3188683.18603, "trades": 8787, "taker_buy_base": 3779079.7, "taker_buy_quote": 1479457.31506 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.3906, "high": 0.3961, "low": 0.3903, "close": 0.3937, "volume": 8028662.2, "close_time": 1768150799999, "quote_volume": 3159667.67219, "trades": 9333, "taker_buy_base": 4626240.5, "taker_buy_quote": 1819959.68848 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.3937, "high": 0.3954, "low": 0.3919, "close": 0.395, "volume": 2309596.1, "close_time": 1768154399999, "quote_volume": 910091.66994, "trades": 3829, "taker_buy_base": 1212233.0, "taker_buy_quote": 477831.13463 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.395, "high": 0.3951, "low": 0.3922, "close": 0.3945, "volume": 920180.8, "close_time": 1768157999999, "quote_volume": 362159.7493, "trades": 2748, "taker_buy_base": 463062.4, "taker_buy_quote": 182302.18205 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.3945, "high": 0.3949, "low": 0.3922, "close": 0.3925, "volume": 1625274.2, "close_time": 1768161599999, "quote_volume": 639917.05917, "trades": 2741, "taker_buy_base": 1029514.2, "taker_buy_quote": 405522.24226 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.3924, "high": 0.3925, "low": 0.3866, "close": 0.3896, "volume": 6981493.2, "close_time": 1768165199999, "quote_volume": 2714345.37917, "trades": 13714, "taker_buy_base": 3172148.1, "taker_buy_quote": 1233213.20735 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.3895, "high": 0.3929, "low": 0.3873, "close": 0.3919, "volume": 5578045.4, "close_time": 1768168799999, "quote_volume": 2178412.95702, "trades": 10304, "taker_buy_base": 3373058.4, "taker_buy_quote": 1317663.62907 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.3919, "high": 0.392, "low": 0.3878, "close": 0.3878, "volume": 3762305.5, "close_time": 1768172399999, "quote_volume": 1463815.09861, "trades": 10225, "taker_buy_base": 1886076.5, "taker_buy_quote": 733923.31458 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.3879, "high": 0.3926, "low": 0.3839, "close": 0.391, "volume": 7492948.3, "close_time": 1768175999999, "quote_volume": 2909025.0497, "trades": 15179, "taker_buy_base": 3622776.8, "taker_buy_quote": 1408975.35191 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.391, "high": 0.3918, "low": 0.3857, "close": 0.3915, "volume": 7144426.1, "close_time": 1768179599999, "quote_volume": 2785033.16019, "trades": 12245, "taker_buy_base": 3147013.7, "taker_buy_quote": 1226518.26302 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.3915, "high": 0.3958, "low": 0.3907, "close": 0.3946, "volume": 5982872.4, "close_time": 1768183199999, "quote_volume": 2354074.8051, "trades": 14522, "taker_buy_base": 3524334.7, "taker_buy_quote": 1386206.53972 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.3947, "high": 0.4033, "low": 0.3946, "close": 0.4018, "volume": 6582099.6, "close_time": 1768186799999, "quote_volume": 2629853.88602, "trades": 14580, "taker_buy_base": 4109394.2, "taker_buy_quote": 1642020.50146 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.4019, "high": 0.4036, "low": 0.3972, "close": 0.3974, "volume": 6097319.1, "close_time": 1768190399999, "quote_volume": 2445556.72969, "trades": 8791, "taker_buy_base": 2522967.7, "taker_buy_quote": 1012238.21077 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.3975, "high": 0.401, "low": 0.3969, "close": 0.4006, "volume": 4086378.1, "close_time": 1768193999999, "quote_volume": 1631776.53764, "trades": 5211, "taker_buy_base": 1717696.5, "taker_buy_quote": 685262.20634 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.4007, "high": 0.4013, "low": 0.398, "close": 0.3986, "volume": 2142285.3, "close_time": 1768197599999, "quote_volume": 856502.3484, "trades": 4101, "taker_buy_base": 964288.8, "taker_buy_quote": 385495.07257 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.3986, "high": 0.3998, "low": 0.3945, "close": 0.3949, "volume": 2176065.6, "close_time": 1768201199999, "quote_volume": 863695.6779, "trades": 4836, "taker_buy_base": 1038712.8, "taker_buy_quote": 412406.44672 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.3949, "high": 0.3969, "low": 0.3899, "close": 0.3904, "volume": 4407228.7, "close_time": 1768204799999, "quote_volume": 1727261.41983, "trades": 8475, "taker_buy_base": 1577116.5, "taker_buy_quote": 618486.82337 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.3904, "high": 0.3928, "low": 0.3853, "close": 0.3881, "volume": 7244227.1, "close_time": 1768208399999, "quote_volume": 2813233.36471, "trades": 16840, "taker_buy_base": 3925977.4, "taker_buy_quote": 1524360.41373 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.3881, "high": 0.3888, "low": 0.3864, "close": 0.3867, "volume": 3142524.1, "close_time": 1768211999999, "quote_volume": 1218358.24407, "trades": 8556, "taker_buy_base": 1721140.6, "taker_buy_quote": 667384.15673 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.3867, "high": 0.3883, "low": 0.3848, "close": 0.3854, "volume": 2906132.4, "close_time": 1768215599999, "quote_volume": 1122814.1843, "trades": 6491, "taker_buy_base": 1117755.3, "taker_buy_quote": 432142.16324 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.3854, "high": 0.3882, "low": 0.385, "close": 0.3874, "volume": 2552978.0, "close_time": 1768219199999, "quote_volume": 987804.644, "trades": 5558, "taker_buy_base": 1395677.6, "taker_buy_quote": 540086.01275 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3875, "high": 0.3885, "low": 0.3857, "close": 0.3863, "volume": 3273879.0, "close_time": 1768222799999, "quote_volume": 1266132.66557, "trades": 5309, "taker_buy_base": 1840403.7, "taker_buy_quote": 711705.35328 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.3864, "high": 0.3869, "low": 0.3817, "close": 0.3825, "volume": 7916586.0, "close_time": 1768226399999, "quote_volume": 3037264.31915, "trades": 10303, "taker_buy_base": 3800591.8, "taker_buy_quote": 1458392.50493 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.3824, "high": 0.39, "low": 0.3815, "close": 0.3892, "volume": 11029612.9, "close_time": 1768229999999, "quote_volume": 4255118.12336, "trades": 18360, "taker_buy_base": 5460557.1, "taker_buy_quote": 2106957.03191 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.3892, "high": 0.395, "low": 0.3883, "close": 0.3945, "volume": 8435294.1, "close_time": 1768233599999, "quote_volume": 3310018.48721, "trades": 16922, "taker_buy_base": 4320875.3, "taker_buy_quote": 1694855.71418 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.3944, "high": 0.3995, "low": 0.3942, "close": 0.3976, "volume": 10458113.6, "close_time": 1768237199999, "quote_volume": 4148752.8142, "trades": 15478, "taker_buy_base": 5224945.0, "taker_buy_quote": 2072023.67549 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.3976, "high": 0.3989, "low": 0.3907, "close": 0.3934, "volume": 6493693.4, "close_time": 1768240799999, "quote_volume": 2561225.98337, "trades": 15155, "taker_buy_base": 2530949.4, "taker_buy_quote": 998081.62135 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.3934, "high": 0.397, "low": 0.3923, "close": 0.3936, "volume": 3759901.4, "close_time": 1768244399999, "quote_volume": 1484793.76025, "trades": 8065, "taker_buy_base": 1559658.6, "taker_buy_quote": 615512.15531 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.3935, "high": 0.394, "low": 0.3915, "close": 0.3934, "volume": 3219076.0, "close_time": 1768247999999, "quote_volume": 1265379.41385, "trades": 5686, "taker_buy_base": 1986084.1, "taker_buy_quote": 780860.24466 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3933, "high": 0.3953, "low": 0.389, "close": 0.3894, "volume": 3294272.6, "close_time": 1768251599999, "quote_volume": 1289533.68789, "trades": 6583, "taker_buy_base": 1253862.9, "taker_buy_quote": 491212.78883 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.3893, "high": 0.3893, "low": 0.3838, "close": 0.3855, "volume": 4031922.5, "close_time": 1768255199999, "quote_volume": 1559026.90442, "trades": 7232, "taker_buy_base": 1730152.4, "taker_buy_quote": 669397.43204 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.3855, "high": 0.3881, "low": 0.385, "close": 0.3873, "volume": 6976170.4, "close_time": 1768258799999, "quote_volume": 2698391.59948, "trades": 7466, "taker_buy_base": 4479910.2, "taker_buy_quote": 1733268.74579 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.3872, "high": 0.3897, "low": 0.3855, "close": 0.3862, "volume": 6799704.2, "close_time": 1768262399999, "quote_volume": 2631396.9372, "trades": 7030, "taker_buy_base": 2711182.1, "taker_buy_quote": 1048581.9885 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3862, "high": 0.3874, "low": 0.3851, "close": 0.3868, "volume": 2090586.1, "close_time": 1768265999999, "quote_volume": 808163.59978, "trades": 4291, "taker_buy_base": 1087378.8, "taker_buy_quote": 420409.87151 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.3868, "high": 0.3883, "low": 0.385, "close": 0.3861, "volume": 1671541.0, "close_time": 1768269599999, "quote_volume": 645818.84435, "trades": 3656, "taker_buy_base": 661327.9, "taker_buy_quote": 255468.78307 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.3862, "high": 0.389, "low": 0.3857, "close": 0.386, "volume": 1652340.9, "close_time": 1768273199999, "quote_volume": 640174.45029, "trades": 3642, "taker_buy_base": 846696.1, "taker_buy_quote": 328128.22693 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.386, "high": 0.3884, "low": 0.3856, "close": 0.3868, "volume": 2021591.5, "close_time": 1768276799999, "quote_volume": 781684.77504, "trades": 4434, "taker_buy_base": 1156418.0, "taker_buy_quote": 447197.97567 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3869, "high": 0.3893, "low": 0.3864, "close": 0.3891, "volume": 1404608.2, "close_time": 1768280399999, "quote_volume": 544344.36979, "trades": 3623, "taker_buy_base": 925032.1, "taker_buy_quote": 358494.12919 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.3891, "high": 0.3958, "low": 0.3891, "close": 0.3918, "volume": 4831353.9, "close_time": 1768283999999, "quote_volume": 1897503.73447, "trades": 10239, "taker_buy_base": 2545504.4, "taker_buy_quote": 999837.39169 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.3918, "high": 0.3934, "low": 0.3906, "close": 0.3923, "volume": 3669918.0, "close_time": 1768287599999, "quote_volume": 1437783.93978, "trades": 6635, "taker_buy_base": 1909058.8, "taker_buy_quote": 748025.47259 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.3923, "high": 0.3923, "low": 0.3898, "close": 0.39, "volume": 1875364.5, "close_time": 1768291199999, "quote_volume": 732668.0034, "trades": 3905, "taker_buy_base": 719495.2, "taker_buy_quote": 281158.19644 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.3899, "high": 0.394, "low": 0.3897, "close": 0.3933, "volume": 2562787.6, "close_time": 1768294799999, "quote_volume": 1003846.8562, "trades": 4143, "taker_buy_base": 1282349.0, "taker_buy_quote": 502359.71755 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.3933, "high": 0.3955, "low": 0.3918, "close": 0.3929, "volume": 3559886.0, "close_time": 1768298399999, "quote_volume": 1401682.43508, "trades": 6770, "taker_buy_base": 1800738.4, "taker_buy_quote": 709217.35534 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.3929, "high": 0.3944, "low": 0.3909, "close": 0.3915, "volume": 2576115.3, "close_time": 1768301999999, "quote_volume": 1010875.12258, "trades": 5489, "taker_buy_base": 846320.9, "taker_buy_quote": 332172.49494 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.3915, "high": 0.3936, "low": 0.3904, "close": 0.3923, "volume": 2564057.6, "close_time": 1768305599999, "quote_volume": 1004889.26938, "trades": 5169, "taker_buy_base": 1278770.2, "taker_buy_quote": 501136.4037 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.3923, "high": 0.3937, "low": 0.3908, "close": 0.3931, "volume": 2124359.2, "close_time": 1768309199999, "quote_volume": 833590.43651, "trades": 5311, "taker_buy_base": 1034159.4, "taker_buy_quote": 405905.10266 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.3932, "high": 0.3976, "low": 0.3925, "close": 0.394, "volume": 7159615.2, "close_time": 1768312799999, "quote_volume": 2827887.19582, "trades": 12761, "taker_buy_base": 3920720.2, "taker_buy_quote": 1548256.48978 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.3941, "high": 0.4029, "low": 0.3921, "close": 0.3984, "volume": 13398523.2, "close_time": 1768316399999, "quote_volume": 5349700.07455, "trades": 20074, "taker_buy_base": 7598665.0, "taker_buy_quote": 3035639.59745 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.3983, "high": 0.4064, "low": 0.3958, "close": 0.4062, "volume": 10983274.0, "close_time": 1768319999999, "quote_volume": 4410371.00706, "trades": 21708, "taker_buy_base": 6340413.7, "taker_buy_quote": 2547825.53048 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.4061, "high": 0.411, "low": 0.4061, "close": 0.4093, "volume": 17171555.7, "close_time": 1768323599999, "quote_volume": 7013741.50156, "trades": 23346, "taker_buy_base": 8929609.0, "taker_buy_quote": 3647283.5564 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.4094, "high": 0.4104, "low": 0.405, "close": 0.4063, "volume": 12625849.0, "close_time": 1768327199999, "quote_volume": 5137214.97478, "trades": 17638, "taker_buy_base": 5727197.4, "taker_buy_quote": 2328610.72076 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.4062, "high": 0.4089, "low": 0.4052, "close": 0.4063, "volume": 3749883.0, "close_time": 1768330799999, "quote_volume": 1526497.13601, "trades": 9849, "taker_buy_base": 1882690.3, "taker_buy_quote": 766238.15425 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.4063, "high": 0.4106, "low": 0.4051, "close": 0.4103, "volume": 4829509.6, "close_time": 1768334399999, "quote_volume": 1972823.33856, "trades": 7736, "taker_buy_base": 2198056.6, "taker_buy_quote": 897504.83129 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.4104, "high": 0.4116, "low": 0.4066, "close": 0.4087, "volume": 5809931.2, "close_time": 1768337999999, "quote_volume": 2378374.31101, "trades": 10120, "taker_buy_base": 3001008.4, "taker_buy_quote": 1228949.56983 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.4087, "high": 0.4108, "low": 0.4083, "close": 0.41, "volume": 2500413.0, "close_time": 1768341599999, "quote_volume": 1024358.11882, "trades": 6066, "taker_buy_base": 1108018.2, "taker_buy_quote": 453849.54896 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.4101, "high": 0.4251, "low": 0.4098, "close": 0.4225, "volume": 37814787.1, "close_time": 1768345199999, "quote_volume": 15899140.93232, "trades": 49140, "taker_buy_base": 17194181.1, "taker_buy_quote": 7227558.87417 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.4225, "high": 0.4267, "low": 0.4193, "close": 0.4218, "volume": 12983002.8, "close_time": 1768348799999, "quote_volume": 5490401.83262, "trades": 20186, "taker_buy_base": 5984117.2, "taker_buy_quote": 2531274.90429 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.4219, "high": 0.4242, "low": 0.4198, "close": 0.4225, "volume": 9935741.8, "close_time": 1768352399999, "quote_volume": 4194837.4113, "trades": 14387, "taker_buy_base": 4444772.4, "taker_buy_quote": 1876920.08226 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.4225, "high": 0.4243, "low": 0.4202, "close": 0.4212, "volume": 8936812.0, "close_time": 1768355999999, "quote_volume": 3772077.44082, "trades": 10514, "taker_buy_base": 3910122.0, "taker_buy_quote": 1651537.39244 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.4212, "high": 0.4241, "low": 0.4201, "close": 0.4216, "volume": 5289617.3, "close_time": 1768359599999, "quote_volume": 2234571.90969, "trades": 9327, "taker_buy_base": 2586967.5, "taker_buy_quote": 1093161.70705 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.4216, "high": 0.426, "low": 0.4213, "close": 0.4259, "volume": 3926380.5, "close_time": 1768363199999, "quote_volume": 1663386.39012, "trades": 7724, "taker_buy_base": 2038402.4, "taker_buy_quote": 864053.41894 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.4259, "high": 0.4269, "low": 0.4227, "close": 0.4237, "volume": 5629063.1, "close_time": 1768366799999, "quote_volume": 2389790.86174, "trades": 9535, "taker_buy_base": 2544962.2, "taker_buy_quote": 1080914.53599 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.4238, "high": 0.424, "low": 0.4214, "close": 0.4218, "volume": 5351251.9, "close_time": 1768370399999, "quote_volume": 2259585.2628, "trades": 8646, "taker_buy_base": 2976545.6, "taker_buy_quote": 1256529.04417 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.4219, "high": 0.4262, "low": 0.4182, "close": 0.4253, "volume": 11067884.7, "close_time": 1768373999999, "quote_volume": 4675455.39051, "trades": 16679, "taker_buy_base": 6546440.9, "taker_buy_quote": 2766636.8617 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.4252, "high": 0.4273, "low": 0.4224, "close": 0.4238, "volume": 7617904.9, "close_time": 1768377599999, "quote_volume": 3232411.44639, "trades": 9164, "taker_buy_base": 3560198.1, "taker_buy_quote": 1510402.05574 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.4238, "high": 0.4254, "low": 0.4204, "close": 0.4206, "volume": 2447191.1, "close_time": 1768381199999, "quote_volume": 1034121.94862, "trades": 5861, "taker_buy_base": 1142503.1, "taker_buy_quote": 482972.39472 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.4207, "high": 0.4221, "low": 0.4197, "close": 0.4202, "volume": 2343215.3, "close_time": 1768384799999, "quote_volume": 986149.5, "trades": 5754, "taker_buy_base": 1087981.1, "taker_buy_quote": 457993.9221 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.4202, "high": 0.421, "low": 0.4177, "close": 0.4182, "volume": 2863466.0, "close_time": 1768388399999, "quote_volume": 1199855.42015, "trades": 6725, "taker_buy_base": 1266185.5, "taker_buy_quote": 530635.4565 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.4181, "high": 0.4184, "low": 0.4133, "close": 0.4139, "volume": 4910190.5, "close_time": 1768391999999, "quote_volume": 2042919.65942, "trades": 8776, "taker_buy_base": 1825264.8, "taker_buy_quote": 759763.34169 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.414, "high": 0.4164, "low": 0.4135, "close": 0.4153, "volume": 2619035.5, "close_time": 1768395599999, "quote_volume": 1087950.71593, "trades": 5109, "taker_buy_base": 1519236.8, "taker_buy_quote": 631188.05981 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.4153, "high": 0.416, "low": 0.4113, "close": 0.4121, "volume": 3281987.1, "close_time": 1768399199999, "quote_volume": 1356671.13945, "trades": 7393, "taker_buy_base": 1296000.4, "taker_buy_quote": 536091.05384 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.412, "high": 0.4225, "low": 0.4119, "close": 0.4196, "volume": 11954091.1, "close_time": 1768402799999, "quote_volume": 4993948.71459, "trades": 18501, "taker_buy_base": 6126418.9, "taker_buy_quote": 2559814.37928 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.4196, "high": 0.4232, "low": 0.417, "close": 0.4201, "volume": 12821560.8, "close_time": 1768406399999, "quote_volume": 5385263.74737, "trades": 20367, "taker_buy_base": 7016357.5, "taker_buy_quote": 2946640.93071 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.4202, "high": 0.4241, "low": 0.4195, "close": 0.4211, "volume": 10063651.0, "close_time": 1768409999999, "quote_volume": 4245823.0519, "trades": 15417, "taker_buy_base": 4974503.1, "taker_buy_quote": 2098456.54145 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.4211, "high": 0.4226, "low": 0.4155, "close": 0.4164, "volume": 8241106.6, "close_time": 1768413599999, "quote_volume": 3455713.16617, "trades": 12690, "taker_buy_base": 3681059.6, "taker_buy_quote": 1544611.86172 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.4164, "high": 0.4175, "low": 0.4097, "close": 0.4136, "volume": 7478447.9, "close_time": 1768417199999, "quote_volume": 3093419.264, "trades": 13411, "taker_buy_base": 3839929.6, "taker_buy_quote": 1590505.26356 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.4135, "high": 0.4205, "low": 0.4126, "close": 0.4149, "volume": 6607303.7, "close_time": 1768420799999, "quote_volume": 2750778.48335, "trades": 12880, "taker_buy_base": 3626891.9, "taker_buy_quote": 1509648.41597 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.415, "high": 0.4177, "low": 0.4117, "close": 0.413, "volume": 4460370.9, "close_time": 1768424399999, "quote_volume": 1848051.26636, "trades": 11814, "taker_buy_base": 2832871.6, "taker_buy_quote": 1173862.96317 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.413, "high": 0.4153, "low": 0.412, "close": 0.4142, "volume": 3310834.9, "close_time": 1768427999999, "quote_volume": 1369903.99715, "trades": 5682, "taker_buy_base": 1367861.2, "taker_buy_quote": 566058.45159 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.4141, "high": 0.4148, "low": 0.4104, "close": 0.4124, "volume": 4437295.9, "close_time": 1768431599999, "quote_volume": 1832661.39802, "trades": 7317, "taker_buy_base": 2652176.4, "taker_buy_quote": 1095060.7091 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.4125, "high": 0.4162, "low": 0.4123, "close": 0.4143, "volume": 2743258.4, "close_time": 1768435199999, "quote_volume": 1135703.19707, "trades": 5076, "taker_buy_base": 1380806.2, "taker_buy_quote": 571649.20326 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4144, "high": 0.4144, "low": 0.4108, "close": 0.4118, "volume": 3543506.4, "close_time": 1768438799999, "quote_volume": 1461452.36644, "trades": 5989, "taker_buy_base": 1431353.0, "taker_buy_quote": 590564.85282 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.4119, "high": 0.4142, "low": 0.4075, "close": 0.4084, "volume": 4817281.3, "close_time": 1768442399999, "quote_volume": 1974966.91712, "trades": 8280, "taker_buy_base": 1980497.1, "taker_buy_quote": 812101.72438 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.4084, "high": 0.4099, "low": 0.4046, "close": 0.4055, "volume": 7569137.9, "close_time": 1768445999999, "quote_volume": 3082541.69835, "trades": 9374, "taker_buy_base": 3462168.1, "taker_buy_quote": 1410897.0809 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.4056, "high": 0.4064, "low": 0.3992, "close": 0.4002, "volume": 8155916.5, "close_time": 1768449599999, "quote_volume": 3277188.90432, "trades": 12058, "taker_buy_base": 3801762.7, "taker_buy_quote": 1528429.96366 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.4003, "high": 0.4033, "low": 0.3997, "close": 0.4026, "volume": 4687690.6, "close_time": 1768453199999, "quote_volume": 1882068.05989, "trades": 5920, "taker_buy_base": 2360126.4, "taker_buy_quote": 947281.31707 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.4026, "high": 0.4042, "low": 0.4018, "close": 0.4024, "volume": 3301396.6, "close_time": 1768456799999, "quote_volume": 1329868.05285, "trades": 5944, "taker_buy_base": 1800979.7, "taker_buy_quote": 725486.7578 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.4024, "high": 0.4034, "low": 0.4005, "close": 0.4011, "volume": 2925749.6, "close_time": 1768460399999, "quote_volume": 1175933.33487, "trades": 5375, "taker_buy_base": 1383319.7, "taker_buy_quote": 555970.57979 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.4011, "high": 0.4055, "low": 0.4007, "close": 0.4045, "volume": 2858026.4, "close_time": 1768463999999, "quote_volume": 1153606.7332, "trades": 5819, "taker_buy_base": 1623385.0, "taker_buy_quote": 655552.22609 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.4044, "high": 0.4053, "low": 0.4023, "close": 0.4036, "volume": 2646780.1, "close_time": 1768467599999, "quote_volume": 1068049.47586, "trades": 5594, "taker_buy_base": 1394695.8, "taker_buy_quote": 562790.37396 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.4036, "high": 0.4067, "low": 0.4011, "close": 0.4049, "volume": 8416197.0, "close_time": 1768471199999, "quote_volume": 3398220.14557, "trades": 14083, "taker_buy_base": 5042497.6, "taker_buy_quote": 2034983.07918 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.4049, "high": 0.406, "low": 0.4035, "close": 0.4052, "volume": 3930461.4, "close_time": 1768474799999, "quote_volume": 1590548.71447, "trades": 7096, "taker_buy_base": 2286350.8, "taker_buy_quote": 925422.34657 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.4052, "high": 0.4062, "low": 0.4039, "close": 0.4048, "volume": 3511467.8, "close_time": 1768478399999, "quote_volume": 1422128.63517, "trades": 7384, "taker_buy_base": 1827305.7, "taker_buy_quote": 740144.8727 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.4048, "high": 0.4079, "low": 0.4045, "close": 0.4077, "volume": 3201163.7, "close_time": 1768481999999, "quote_volume": 1300630.21057, "trades": 5419, "taker_buy_base": 1740211.2, "taker_buy_quote": 707116.07403 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.4077, "high": 0.4107, "low": 0.4053, "close": 0.4085, "volume": 11204758.6, "close_time": 1768485599999, "quote_volume": 4572130.27762, "trades": 11482, "taker_buy_base": 6027043.5, "taker_buy_quote": 2459190.71989 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.4085, "high": 0.4098, "low": 0.4003, "close": 0.403, "volume": 11295138.8, "close_time": 1768489199999, "quote_volume": 4574332.3194, "trades": 16242, "taker_buy_base": 5619291.9, "taker_buy_quote": 2276088.07744 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.403, "high": 0.4047, "low": 0.3934, "close": 0.3997, "volume": 16497876.7, "close_time": 1768492799999, "quote_volume": 6565689.69244, "trades": 22232, "taker_buy_base": 7849239.4, "taker_buy_quote": 3126159.45032 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.3996, "high": 0.4001, "low": 0.3956, "close": 0.3993, "volume": 7709525.4, "close_time": 1768496399999, "quote_volume": 3063410.9996, "trades": 13216, "taker_buy_base": 4499105.5, "taker_buy_quote": 1787978.93581 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.3992, "high": 0.401, "low": 0.3955, "close": 0.3962, "volume": 5675528.0, "close_time": 1768499999999, "quote_volume": 2262357.78222, "trades": 9216, "taker_buy_base": 2327603.7, "taker_buy_quote": 928356.58099 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.3963, "high": 0.397, "low": 0.3907, "close": 0.3919, "volume": 7357779.3, "close_time": 1768503599999, "quote_volume": 2895481.14837, "trades": 11049, "taker_buy_base": 3932594.9, "taker_buy_quote": 1547929.7093 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.3918, "high": 0.3932, "low": 0.3894, "close": 0.3925, "volume": 6385614.9, "close_time": 1768507199999, "quote_volume": 2498208.64846, "trades": 10300, "taker_buy_base": 3169614.8, "taker_buy_quote": 1240231.51715 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.3925, "high": 0.394, "low": 0.3891, "close": 0.3905, "volume": 4259405.0, "close_time": 1768510799999, "quote_volume": 1666463.62403, "trades": 8496, "taker_buy_base": 2119754.3, "taker_buy_quote": 829821.66823 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.3905, "high": 0.3936, "low": 0.3903, "close": 0.3929, "volume": 3452339.4, "close_time": 1768514399999, "quote_volume": 1354192.98996, "trades": 4582, "taker_buy_base": 1556360.2, "taker_buy_quote": 610552.76008 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.3929, "high": 0.3946, "low": 0.3921, "close": 0.394, "volume": 2577317.1, "close_time": 1768517999999, "quote_volume": 1014329.55915, "trades": 4187, "taker_buy_base": 1434037.7, "taker_buy_quote": 564376.08229 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.3939, "high": 0.3945, "low": 0.3926, "close": 0.3936, "volume": 1850298.3, "close_time": 1768521599999, "quote_volume": 728126.76386, "trades": 3781, "taker_buy_base": 888684.6, "taker_buy_quote": 349716.00207 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.3937, "high": 0.3944, "low": 0.3929, "close": 0.393, "volume": 1899375.1, "close_time": 1768525199999, "quote_volume": 747662.99067, "trades": 4238, "taker_buy_base": 976325.5, "taker_buy_quote": 384271.37834 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.3931, "high": 0.3939, "low": 0.3916, "close": 0.3921, "volume": 1629168.3, "close_time": 1768528799999, "quote_volume": 639359.90592, "trades": 3680, "taker_buy_base": 858866.7, "taker_buy_quote": 337073.57904 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.3922, "high": 0.3931, "low": 0.3897, "close": 0.3928, "volume": 3316427.6, "close_time": 1768532399999, "quote_volume": 1297168.12601, "trades": 5470, "taker_buy_base": 1424562.2, "taker_buy_quote": 557030.17562 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.3929, "high": 0.3932, "low": 0.3909, "close": 0.3915, "volume": 2788539.2, "close_time": 1768535999999, "quote_volume": 1093626.91538, "trades": 4277, "taker_buy_base": 968289.5, "taker_buy_quote": 379451.39078 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.3914, "high": 0.3925, "low": 0.3885, "close": 0.3899, "volume": 3665723.0, "close_time": 1768539599999, "quote_volume": 1430505.46443, "trades": 5923, "taker_buy_base": 1417202.1, "taker_buy_quote": 553327.31806 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.3899, "high": 0.3939, "low": 0.3895, "close": 0.393, "volume": 2840440.0, "close_time": 1768543199999, "quote_volume": 1113216.75943, "trades": 4427, "taker_buy_base": 1635487.3, "taker_buy_quote": 641324.03943 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.393, "high": 0.3945, "low": 0.3921, "close": 0.394, "volume": 1533372.2, "close_time": 1768546799999, "quote_volume": 602872.66996, "trades": 2944, "taker_buy_base": 761879.4, "taker_buy_quote": 299719.52814 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.394, "high": 0.3944, "low": 0.3922, "close": 0.3926, "volume": 1672603.0, "close_time": 1768550399999, "quote_volume": 657764.07743, "trades": 2887, "taker_buy_base": 968926.7, "taker_buy_quote": 381160.2734 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.3926, "high": 0.3938, "low": 0.3923, "close": 0.3928, "volume": 2808293.7, "close_time": 1768553999999, "quote_volume": 1103919.97363, "trades": 3630, "taker_buy_base": 1329793.6, "taker_buy_quote": 522646.39688 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.3928, "high": 0.3933, "low": 0.3916, "close": 0.3919, "volume": 1874922.0, "close_time": 1768557599999, "quote_volume": 735913.18703, "trades": 2502, "taker_buy_base": 817313.9, "taker_buy_quote": 320764.94312 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.3919, "high": 0.3919, "low": 0.3907, "close": 0.3912, "volume": 1890555.2, "close_time": 1768561199999, "quote_volume": 739491.45277, "trades": 2759, "taker_buy_base": 913146.3, "taker_buy_quote": 357195.2709 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.3912, "high": 0.3928, "low": 0.3904, "close": 0.3927, "volume": 1453674.4, "close_time": 1768564799999, "quote_volume": 569308.45437, "trades": 2919, "taker_buy_base": 689958.2, "taker_buy_quote": 270214.63795 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.3928, "high": 0.3929, "low": 0.3906, "close": 0.3915, "volume": 1241092.7, "close_time": 1768568399999, "quote_volume": 486215.71833, "trades": 3299, "taker_buy_base": 591872.8, "taker_buy_quote": 231894.52228 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.3915, "high": 0.3917, "low": 0.3886, "close": 0.39, "volume": 3198481.4, "close_time": 1768571999999, "quote_volume": 1246829.5121, "trades": 5912, "taker_buy_base": 1545590.1, "taker_buy_quote": 602447.14414 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.39, "high": 0.3921, "low": 0.389, "close": 0.3893, "volume": 6312140.3, "close_time": 1768575599999, "quote_volume": 2463596.16107, "trades": 10181, "taker_buy_base": 2847488.6, "taker_buy_quote": 1111596.07088 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.3893, "high": 0.3911, "low": 0.3788, "close": 0.3816, "volume": 21833903.7, "close_time": 1768579199999, "quote_volume": 8379368.06998, "trades": 28159, "taker_buy_base": 9134276.9, "taker_buy_quote": 3505221.40081 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.3816, "high": 0.3852, "low": 0.3803, "close": 0.384, "volume": 9101696.1, "close_time": 1768582799999, "quote_volume": 3485823.77561, "trades": 10599, "taker_buy_base": 5030903.3, "taker_buy_quote": 1925643.71241 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.384, "high": 0.3871, "low": 0.3817, "close": 0.3865, "volume": 4798042.5, "close_time": 1768586399999, "quote_volume": 1843710.68122, "trades": 6914, "taker_buy_base": 2196565.7, "taker_buy_quote": 843785.16717 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.3865, "high": 0.388, "low": 0.386, "close": 0.3865, "volume": 3013003.2, "close_time": 1768589999999, "quote_volume": 1165866.21367, "trades": 5121, "taker_buy_base": 1368520.2, "taker_buy_quote": 529477.67538 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.3865, "high": 0.3875, "low": 0.3845, "close": 0.3868, "volume": 1954152.4, "close_time": 1768593599999, "quote_volume": 754169.45769, "trades": 4035, "taker_buy_base": 955363.8, "taker_buy_quote": 368820.08737 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.3868, "high": 0.3951, "low": 0.3849, "close": 0.3948, "volume": 7054167.0, "close_time": 1768597199999, "quote_volume": 2758378.8403, "trades": 8619, "taker_buy_base": 4376834.2, "taker_buy_quote": 1711365.09491 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.3949, "high": 0.3981, "low": 0.3936, "close": 0.3964, "volume": 11271171.2, "close_time": 1768600799999, "quote_volume": 4465397.84737, "trades": 10656, "taker_buy_base": 6141324.4, "taker_buy_quote": 2433571.17112 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.3965, "high": 0.3987, "low": 0.3948, "close": 0.3965, "volume": 3558100.6, "close_time": 1768604399999, "quote_volume": 1410704.37437, "trades": 5798, "taker_buy_base": 1730370.2, "taker_buy_quote": 686223.33668 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.3965, "high": 0.3973, "low": 0.3951, "close": 0.3955, "volume": 3886993.4, "close_time": 1768607999999, "quote_volume": 1538622.81969, "trades": 3998, "taker_buy_base": 1220124.0, "taker_buy_quote": 482925.95518 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3956, "high": 0.3974, "low": 0.3951, "close": 0.3958, "volume": 4468273.3, "close_time": 1768611599999, "quote_volume": 1771497.4116, "trades": 4874, "taker_buy_base": 1625233.2, "taker_buy_quote": 644260.72326 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.3957, "high": 0.3969, "low": 0.3951, "close": 0.396, "volume": 1213327.3, "close_time": 1768615199999, "quote_volume": 480313.75154, "trades": 2764, "taker_buy_base": 590114.3, "taker_buy_quote": 233621.96152 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.3959, "high": 0.3962, "low": 0.3935, "close": 0.3947, "volume": 2059253.8, "close_time": 1768618799999, "quote_volume": 812229.02541, "trades": 3448, "taker_buy_base": 975582.6, "taker_buy_quote": 384748.12823 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.3948, "high": 0.396, "low": 0.3936, "close": 0.3946, "volume": 2020469.9, "close_time": 1768622399999, "quote_volume": 797209.71672, "trades": 2878, "taker_buy_base": 1003756.3, "taker_buy_quote": 396116.71289 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3945, "high": 0.3964, "low": 0.3937, "close": 0.3961, "volume": 1205715.8, "close_time": 1768625999999, "quote_volume": 476387.68054, "trades": 2593, "taker_buy_base": 473684.1, "taker_buy_quote": 187169.59207 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.3962, "high": 0.3969, "low": 0.3957, "close": 0.3961, "volume": 1012328.6, "close_time": 1768629599999, "quote_volume": 401178.35228, "trades": 2190, "taker_buy_base": 586019.6, "taker_buy_quote": 232267.54245 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.3961, "high": 0.3963, "low": 0.395, "close": 0.395, "volume": 927414.6, "close_time": 1768633199999, "quote_volume": 366909.09957, "trades": 2095, "taker_buy_base": 461505.8, "taker_buy_quote": 182600.15922 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.395, "high": 0.3958, "low": 0.3937, "close": 0.3956, "volume": 1395331.6, "close_time": 1768636799999, "quote_volume": 551012.48488, "trades": 2504, "taker_buy_base": 675270.7, "taker_buy_quote": 266772.84052 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.3956, "high": 0.3971, "low": 0.3953, "close": 0.3959, "volume": 1430590.0, "close_time": 1768640399999, "quote_volume": 566791.37271, "trades": 2628, "taker_buy_base": 815674.3, "taker_buy_quote": 323147.41233 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.396, "high": 0.3969, "low": 0.3953, "close": 0.3953, "volume": 1535326.9, "close_time": 1768643999999, "quote_volume": 607972.79059, "trades": 2178, "taker_buy_base": 609904.8, "taker_buy_quote": 241572.78055 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.3952, "high": 0.3969, "low": 0.3947, "close": 0.3961, "volume": 1316568.1, "close_time": 1768647599999, "quote_volume": 521444.71662, "trades": 2244, "taker_buy_base": 557577.5, "taker_buy_quote": 220857.30448 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.3961, "high": 0.3968, "low": 0.3946, "close": 0.3948, "volume": 1838568.4, "close_time": 1768651199999, "quote_volume": 727380.30078, "trades": 2704, "taker_buy_base": 898153.2, "taker_buy_quote": 355252.23769 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.3947, "high": 0.3967, "low": 0.3945, "close": 0.3959, "volume": 1089859.3, "close_time": 1768654799999, "quote_volume": 431673.76854, "trades": 2304, "taker_buy_base": 522241.6, "taker_buy_quote": 206853.17086 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.396, "high": 0.3983, "low": 0.3952, "close": 0.3976, "volume": 2121204.6, "close_time": 1768658399999, "quote_volume": 842354.69422, "trades": 3261, "taker_buy_base": 1149517.2, "taker_buy_quote": 456395.56118 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.3977, "high": 0.4019, "low": 0.3963, "close": 0.401, "volume": 4898596.8, "close_time": 1768661999999, "quote_volume": 1958205.59128, "trades": 5976, "taker_buy_base": 2407755.4, "taker_buy_quote": 962302.16017 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.4011, "high": 0.4027, "low": 0.3998, "close": 0.4026, "volume": 4184715.4, "close_time": 1768665599999, "quote_volume": 1678510.05538, "trades": 6892, "taker_buy_base": 2530305.8, "taker_buy_quote": 1015091.8798 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.4026, "high": 0.4042, "low": 0.3989, "close": 0.4005, "volume": 4926333.5, "close_time": 1768669199999, "quote_volume": 1977739.95094, "trades": 7409, "taker_buy_base": 2118803.5, "taker_buy_quote": 851070.00573 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.4004, "high": 0.4022, "low": 0.3994, "close": 0.4004, "volume": 2558909.0, "close_time": 1768672799999, "quote_volume": 1025346.79473, "trades": 3795, "taker_buy_base": 1318480.9, "taker_buy_quote": 528254.69936 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.4005, "high": 0.4005, "low": 0.3987, "close": 0.4001, "volume": 1431984.1, "close_time": 1768676399999, "quote_volume": 572308.46171, "trades": 2807, "taker_buy_base": 647359.1, "taker_buy_quote": 258734.52358 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.4002, "high": 0.4013, "low": 0.3992, "close": 0.4002, "volume": 1474569.4, "close_time": 1768679999999, "quote_volume": 590258.71769, "trades": 2552, "taker_buy_base": 668058.5, "taker_buy_quote": 267435.1498 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.4002, "high": 0.4022, "low": 0.3987, "close": 0.3991, "volume": 1763617.9, "close_time": 1768683599999, "quote_volume": 705748.64338, "trades": 3038, "taker_buy_base": 880265.1, "taker_buy_quote": 352407.21699 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.3991, "high": 0.3992, "low": 0.3976, "close": 0.3988, "volume": 1609858.1, "close_time": 1768687199999, "quote_volume": 641486.9136, "trades": 3108, "taker_buy_base": 593702.1, "taker_buy_quote": 236592.38798 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.3987, "high": 0.3989, "low": 0.395, "close": 0.3964, "volume": 2766885.6, "close_time": 1768690799999, "quote_volume": 1098084.0708, "trades": 4433, "taker_buy_base": 1170140.2, "taker_buy_quote": 464556.68393 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.3964, "high": 0.3974, "low": 0.3956, "close": 0.3973, "volume": 1303672.0, "close_time": 1768694399999, "quote_volume": 516800.71114, "trades": 2745, "taker_buy_base": 634889.6, "taker_buy_quote": 251695.58645 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3973, "high": 0.3988, "low": 0.3958, "close": 0.3965, "volume": 4497241.0, "close_time": 1768697999999, "quote_volume": 1785618.95301, "trades": 4173, "taker_buy_base": 1894832.3, "taker_buy_quote": 752703.7433 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.3966, "high": 0.3968, "low": 0.3928, "close": 0.3942, "volume": 3021126.7, "close_time": 1768701599999, "quote_volume": 1192840.20168, "trades": 4653, "taker_buy_base": 1019279.8, "taker_buy_quote": 402308.41987 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.3942, "high": 0.3961, "low": 0.3935, "close": 0.3943, "volume": 1706483.1, "close_time": 1768705199999, "quote_volume": 673170.869, "trades": 3338, "taker_buy_base": 693168.0, "taker_buy_quote": 273399.78075 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.3943, "high": 0.3968, "low": 0.3939, "close": 0.3956, "volume": 1465189.6, "close_time": 1768708799999, "quote_volume": 579592.04523, "trades": 2544, "taker_buy_base": 642717.3, "taker_buy_quote": 254149.95226 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.3956, "high": 0.3956, "low": 0.3937, "close": 0.3954, "volume": 1225064.3, "close_time": 1768712399999, "quote_volume": 483348.07333, "trades": 2701, "taker_buy_base": 587518.8, "taker_buy_quote": 231788.19063 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.3954, "high": 0.396, "low": 0.3945, "close": 0.3953, "volume": 890301.1, "close_time": 1768715999999, "quote_volume": 351700.97482, "trades": 2324, "taker_buy_base": 585704.7, "taker_buy_quote": 231379.90574 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.3954, "high": 0.396, "low": 0.3942, "close": 0.3952, "volume": 1138814.5, "close_time": 1768719599999, "quote_volume": 450021.00791, "trades": 2158, "taker_buy_base": 654901.5, "taker_buy_quote": 258827.5075 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.3951, "high": 0.3953, "low": 0.3932, "close": 0.3942, "volume": 1449216.3, "close_time": 1768723199999, "quote_volume": 571480.00192, "trades": 3028, "taker_buy_base": 540829.2, "taker_buy_quote": 213357.29593 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.3942, "high": 0.3943, "low": 0.392, "close": 0.3937, "volume": 5812481.0, "close_time": 1768726799999, "quote_volume": 2283359.22297, "trades": 5558, "taker_buy_base": 3547345.6, "taker_buy_quote": 1393403.60386 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.3937, "high": 0.3948, "low": 0.393, "close": 0.3942, "volume": 1592896.7, "close_time": 1768730399999, "quote_volume": 627618.14291, "trades": 3065, "taker_buy_base": 908901.8, "taker_buy_quote": 358155.63915 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.3943, "high": 0.3947, "low": 0.3924, "close": 0.3937, "volume": 1841417.7, "close_time": 1768733999999, "quote_volume": 725091.92468, "trades": 3142, "taker_buy_base": 979740.9, "taker_buy_quote": 385828.2665 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.3938, "high": 0.3938, "low": 0.3926, "close": 0.3929, "volume": 1102194.4, "close_time": 1768737599999, "quote_volume": 433294.91935, "trades": 2829, "taker_buy_base": 553221.9, "taker_buy_quote": 217474.67471 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.3929, "high": 0.394, "low": 0.392, "close": 0.3924, "volume": 1604439.4, "close_time": 1768741199999, "quote_volume": 630451.0612, "trades": 2951, "taker_buy_base": 741094.9, "taker_buy_quote": 291140.18639 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.3923, "high": 0.3941, "low": 0.391, "close": 0.3928, "volume": 2933941.0, "close_time": 1768744799999, "quote_volume": 1151192.68883, "trades": 4374, "taker_buy_base": 1534477.8, "taker_buy_quote": 602155.61827 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.3928, "high": 0.3953, "low": 0.3903, "close": 0.3904, "volume": 3930546.4, "close_time": 1768748399999, "quote_volume": 1545385.45369, "trades": 5918, "taker_buy_base": 2253574.4, "taker_buy_quote": 886595.39879 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.3904, "high": 0.3927, "low": 0.3894, "close": 0.3924, "volume": 4221289.1, "close_time": 1768751999999, "quote_volume": 1649716.32922, "trades": 6070, "taker_buy_base": 1414403.8, "taker_buy_quote": 553524.59927 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.3925, "high": 0.394, "low": 0.3913, "close": 0.3918, "volume": 1934931.1, "close_time": 1768755599999, "quote_volume": 760017.6803, "trades": 4347, "taker_buy_base": 757660.2, "taker_buy_quote": 297605.63477 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.3919, "high": 0.3925, "low": 0.39, "close": 0.3922, "volume": 2370088.4, "close_time": 1768759199999, "quote_volume": 927582.8241, "trades": 4034, "taker_buy_base": 1377446.3, "taker_buy_quote": 539188.09636 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.3922, "high": 0.3962, "low": 0.3911, "close": 0.3946, "volume": 2987290.6, "close_time": 1768762799999, "quote_volume": 1177168.07503, "trades": 5307, "taker_buy_base": 1583391.2, "taker_buy_quote": 624053.13377 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.3947, "high": 0.3957, "low": 0.3919, "close": 0.3927, "volume": 1748010.9, "close_time": 1768766399999, "quote_volume": 688525.33706, "trades": 3548, "taker_buy_base": 844352.7, "taker_buy_quote": 332747.22586 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.3926, "high": 0.3953, "low": 0.3914, "close": 0.3938, "volume": 1402831.6, "close_time": 1768769999999, "quote_volume": 551837.15191, "trades": 3722, "taker_buy_base": 802365.4, "taker_buy_quote": 315708.84401 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.3939, "high": 0.3947, "low": 0.3928, "close": 0.3944, "volume": 1056624.8, "close_time": 1768773599999, "quote_volume": 416231.66365, "trades": 2760, "taker_buy_base": 593943.0, "taker_buy_quote": 233957.08425 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.3945, "high": 0.3971, "low": 0.3942, "close": 0.396, "volume": 2083158.6, "close_time": 1768777199999, "quote_volume": 824619.21079, "trades": 3830, "taker_buy_base": 774760.6, "taker_buy_quote": 306680.29034 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.3959, "high": 0.3959, "low": 0.3747, "close": 0.3758, "volume": 27241946.9, "close_time": 1768780799999, "quote_volume": 10408299.30833, "trades": 41445, "taker_buy_base": 12887139.3, "taker_buy_quote": 4917952.12738 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3757, "high": 0.3757, "low": 0.3421, "close": 0.3631, "volume": 104712962.0, "close_time": 1768784399999, "quote_volume": 37678664.93318, "trades": 109495, "taker_buy_base": 50859425.8, "taker_buy_quote": 18295211.61429 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.3631, "high": 0.3667, "low": 0.361, "close": 0.3636, "volume": 13521987.0, "close_time": 1768787999999, "quote_volume": 4918153.46703, "trades": 19914, "taker_buy_base": 6314426.6, "taker_buy_quote": 2297103.37898 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.3635, "high": 0.3662, "low": 0.3625, "close": 0.3653, "volume": 4522578.2, "close_time": 1768791599999, "quote_volume": 1648909.564, "trades": 7219, "taker_buy_base": 2190163.9, "taker_buy_quote": 798563.49526 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.3652, "high": 0.3661, "low": 0.3639, "close": 0.3656, "volume": 3764492.1, "close_time": 1768795199999, "quote_volume": 1374273.35752, "trades": 4865, "taker_buy_base": 1992832.5, "taker_buy_quote": 727494.58971 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.3655, "high": 0.366, "low": 0.3626, "close": 0.3629, "volume": 6895263.1, "close_time": 1768798799999, "quote_volume": 2510759.76345, "trades": 7041, "taker_buy_base": 2979579.1, "taker_buy_quote": 1085419.99505 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.3629, "high": 0.3669, "low": 0.3628, "close": 0.364, "volume": 15947226.3, "close_time": 1768802399999, "quote_volume": 5814261.3927, "trades": 11191, "taker_buy_base": 8946401.6, "taker_buy_quote": 3261871.67596 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.3639, "high": 0.3644, "low": 0.3606, "close": 0.3624, "volume": 9095171.2, "close_time": 1768805999999, "quote_volume": 3292574.1634, "trades": 7485, "taker_buy_base": 4148140.9, "taker_buy_quote": 1502073.90226 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.3625, "high": 0.3653, "low": 0.3625, "close": 0.3641, "volume": 7775448.0, "close_time": 1768809599999, "quote_volume": 2829353.23544, "trades": 5448, "taker_buy_base": 4358039.7, "taker_buy_quote": 1585313.27169 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.3641, "high": 0.3696, "low": 0.3634, "close": 0.3693, "volume": 20778117.0, "close_time": 1768813199999, "quote_volume": 7631154.09296, "trades": 15103, "taker_buy_base": 13082166.0, "taker_buy_quote": 4806092.36505 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.3693, "high": 0.3709, "low": 0.3681, "close": 0.3699, "volume": 13919412.3, "close_time": 1768816799999, "quote_volume": 5143811.18418, "trades": 12156, "taker_buy_base": 8115936.1, "taker_buy_quote": 2999037.67865 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.37, "high": 0.3714, "low": 0.3687, "close": 0.3711, "volume": 10895164.0, "close_time": 1768820399999, "quote_volume": 4034030.32157, "trades": 9015, "taker_buy_base": 6878842.2, "taker_buy_quote": 2547167.07367 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.3712, "high": 0.373, "low": 0.3685, "close": 0.3693, "volume": 12625318.9, "close_time": 1768823999999, "quote_volume": 4684966.97376, "trades": 11159, "taker_buy_base": 6685084.7, "taker_buy_quote": 2481324.65515 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3692, "high": 0.3693, "low": 0.366, "close": 0.367, "volume": 4242222.3, "close_time": 1768827599999, "quote_volume": 1558888.33793, "trades": 5706, "taker_buy_base": 2163116.8, "taker_buy_quote": 794865.10643 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.367, "high": 0.3674, "low": 0.3652, "close": 0.3659, "volume": 2988204.6, "close_time": 1768831199999, "quote_volume": 1094593.408, "trades": 4687, "taker_buy_base": 1742649.7, "taker_buy_quote": 638566.89239 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.3659, "high": 0.3706, "low": 0.3659, "close": 0.368, "volume": 3684981.8, "close_time": 1768834799999, "quote_volume": 1357995.37381, "trades": 6651, "taker_buy_base": 1599384.6, "taker_buy_quote": 589435.67901 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.368, "high": 0.369, "low": 0.3657, "close": 0.3668, "volume": 3831107.8, "close_time": 1768838399999, "quote_volume": 1406953.25056, "trades": 5846, "taker_buy_base": 1773191.6, "taker_buy_quote": 651167.05494 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3668, "high": 0.3719, "low": 0.3664, "close": 0.3709, "volume": 2570832.7, "close_time": 1768841999999, "quote_volume": 948208.41059, "trades": 6217, "taker_buy_base": 1589417.4, "taker_buy_quote": 586403.02187 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.3708, "high": 0.371, "low": 0.3686, "close": 0.3687, "volume": 3203954.5, "close_time": 1768845599999, "quote_volume": 1184175.49709, "trades": 5067, "taker_buy_base": 1441961.0, "taker_buy_quote": 532834.46538 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.3687, "high": 0.3703, "low": 0.3684, "close": 0.3691, "volume": 1702170.1, "close_time": 1768849199999, "quote_volume": 628268.56504, "trades": 3749, "taker_buy_base": 665327.4, "taker_buy_quote": 245656.5995 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.3692, "high": 0.373, "low": 0.3692, "close": 0.371, "volume": 2171367.5, "close_time": 1768852799999, "quote_volume": 806824.41249, "trades": 5156, "taker_buy_base": 1243404.9, "taker_buy_quote": 461930.96108 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.371, "high": 0.3726, "low": 0.3707, "close": 0.3713, "volume": 1664232.8, "close_time": 1768856399999, "quote_volume": 618513.76638, "trades": 3970, "taker_buy_base": 1008286.9, "taker_buy_quote": 374740.09575 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.3714, "high": 0.3723, "low": 0.3697, "close": 0.3701, "volume": 2599801.5, "close_time": 1768859999999, "quote_volume": 964116.99695, "trades": 3577, "taker_buy_base": 1552589.5, "taker_buy_quote": 575815.62632 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.37, "high": 0.371, "low": 0.367, "close": 0.3671, "volume": 3192408.4, "close_time": 1768863599999, "quote_volume": 1177619.00624, "trades": 5301, "taker_buy_base": 1453434.4, "taker_buy_quote": 536464.45475 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.3671, "high": 0.3713, "low": 0.3671, "close": 0.3703, "volume": 2813526.2, "close_time": 1768867199999, "quote_volume": 1039625.85666, "trades": 6113, "taker_buy_base": 1119811.2, "taker_buy_quote": 413954.89291 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3703, "high": 0.3704, "low": 0.3679, "close": 0.3683, "volume": 1546714.0, "close_time": 1768870799999, "quote_volume": 571079.40881, "trades": 4084, "taker_buy_base": 775126.5, "taker_buy_quote": 286176.79889 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.3683, "high": 0.3706, "low": 0.3672, "close": 0.3688, "volume": 1844612.3, "close_time": 1768874399999, "quote_volume": 680878.74473, "trades": 4388, "taker_buy_base": 1002946.0, "taker_buy_quote": 370256.8715 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.3689, "high": 0.3692, "low": 0.366, "close": 0.3678, "volume": 3802858.9, "close_time": 1768877999999, "quote_volume": 1397848.45959, "trades": 6329, "taker_buy_base": 1865914.1, "taker_buy_quote": 686075.61359 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.3679, "high": 0.3683, "low": 0.3655, "close": 0.3666, "volume": 2714648.0, "close_time": 1768881599999, "quote_volume": 995095.56785, "trades": 3710, "taker_buy_base": 1203890.2, "taker_buy_quote": 441393.18233 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3665, "high": 0.3676, "low": 0.3654, "close": 0.3659, "volume": 3451988.7, "close_time": 1768885199999, "quote_volume": 1265711.81642, "trades": 4015, "taker_buy_base": 1944162.0, "taker_buy_quote": 712894.12484 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.3658, "high": 0.3689, "low": 0.364, "close": 0.3679, "volume": 14623760.8, "close_time": 1768888799999, "quote_volume": 5356278.95036, "trades": 11124, "taker_buy_base": 7621025.4, "taker_buy_quote": 2791796.55681 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.3678, "high": 0.3679, "low": 0.3638, "close": 0.3666, "volume": 12403998.7, "close_time": 1768892399999, "quote_volume": 4541401.61645, "trades": 12544, "taker_buy_base": 7427291.9, "taker_buy_quote": 2719857.15257 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.3666, "high": 0.3681, "low": 0.3659, "close": 0.366, "volume": 6713771.9, "close_time": 1768895999999, "quote_volume": 2463053.99884, "trades": 6359, "taker_buy_base": 3938304.6, "taker_buy_quote": 1444680.56141 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.3661, "high": 0.3667, "low": 0.3574, "close": 0.3607, "volume": 29185116.6, "close_time": 1768899599999, "quote_volume": 10535452.72563, "trades": 26023, "taker_buy_base": 14480055.4, "taker_buy_quote": 5227967.80286 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.3607, "high": 0.3607, "low": 0.3579, "close": 0.3589, "volume": 4508483.1, "close_time": 1768903199999, "quote_volume": 1618780.49813, "trades": 6917, "taker_buy_base": 1824471.2, "taker_buy_quote": 655285.58808 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.3589, "high": 0.3615, "low": 0.3586, "close": 0.3601, "volume": 2925317.3, "close_time": 1768906799999, "quote_volume": 1054438.31062, "trades": 4708, "taker_buy_base": 1409798.9, "taker_buy_quote": 508225.87466 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.3601, "high": 0.361, "low": 0.3576, "close": 0.3578, "volume": 3234239.6, "close_time": 1768910399999, "quote_volume": 1161719.28138, "trades": 4409, "taker_buy_base": 1629807.8, "taker_buy_quote": 585729.28525 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3578, "high": 0.3601, "low": 0.3576, "close": 0.3592, "volume": 5785537.6, "close_time": 1768913999999, "quote_volume": 2075676.72904, "trades": 6552, "taker_buy_base": 2609507.7, "taker_buy_quote": 936221.51118 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.3591, "high": 0.3602, "low": 0.3558, "close": 0.3574, "volume": 12683697.3, "close_time": 1768917599999, "quote_volume": 4543067.0152, "trades": 11840, "taker_buy_base": 6944436.6, "taker_buy_quote": 2487362.04413 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.3573, "high": 0.3641, "low": 0.3569, "close": 0.3607, "volume": 14104903.6, "close_time": 1768921199999, "quote_volume": 5075176.68473, "trades": 18405, "taker_buy_base": 7205914.0, "taker_buy_quote": 2593729.49542 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.3607, "high": 0.3612, "low": 0.3569, "close": 0.3594, "volume": 11078267.0, "close_time": 1768924799999, "quote_volume": 3979660.45114, "trades": 17009, "taker_buy_base": 5831461.9, "taker_buy_quote": 2095010.2917 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.3593, "high": 0.3604, "low": 0.3525, "close": 0.3544, "volume": 6535201.8, "close_time": 1768928399999, "quote_volume": 2327770.42786, "trades": 10992, "taker_buy_base": 3075174.5, "taker_buy_quote": 1095991.06716 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.3543, "high": 0.3567, "low": 0.3499, "close": 0.3519, "volume": 9054681.9, "close_time": 1768931999999, "quote_volume": 3190540.26172, "trades": 12211, "taker_buy_base": 4702927.1, "taker_buy_quote": 1658190.57069 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.352, "high": 0.3532, "low": 0.3504, "close": 0.3514, "volume": 5422453.9, "close_time": 1768935599999, "quote_volume": 1906963.16042, "trades": 7072, "taker_buy_base": 2346979.1, "taker_buy_quote": 825561.27142 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.3515, "high": 0.3533, "low": 0.3501, "close": 0.3524, "volume": 4682561.6, "close_time": 1768939199999, "quote_volume": 1646350.39559, "trades": 6224, "taker_buy_base": 2945377.8, "taker_buy_quote": 1035660.30786 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.3524, "high": 0.3543, "low": 0.351, "close": 0.3538, "volume": 3077658.2, "close_time": 1768942799999, "quote_volume": 1086407.89231, "trades": 4875, "taker_buy_base": 1559698.9, "taker_buy_quote": 550819.6495 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.3538, "high": 0.354, "low": 0.3511, "close": 0.3521, "volume": 4411800.7, "close_time": 1768946399999, "quote_volume": 1554557.12429, "trades": 3989, "taker_buy_base": 3072397.7, "taker_buy_quote": 1082732.10498 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.3521, "high": 0.3529, "low": 0.3467, "close": 0.351, "volume": 8257666.4, "close_time": 1768949999999, "quote_volume": 2889062.06316, "trades": 10109, "taker_buy_base": 3727965.0, "taker_buy_quote": 1304709.77666 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.3511, "high": 0.3523, "low": 0.3493, "close": 0.3507, "volume": 3859623.6, "close_time": 1768953599999, "quote_volume": 1354478.17705, "trades": 6175, "taker_buy_base": 1751248.4, "taker_buy_quote": 614630.39209 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3506, "high": 0.3573, "low": 0.3504, "close": 0.357, "volume": 4099095.1, "close_time": 1768957199999, "quote_volume": 1450166.03244, "trades": 7592, "taker_buy_base": 2194749.9, "taker_buy_quote": 776825.53541 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.3571, "high": 0.3599, "low": 0.3568, "close": 0.358, "volume": 5390237.0, "close_time": 1768960799999, "quote_volume": 1932097.74633, "trades": 7170, "taker_buy_base": 2510099.3, "taker_buy_quote": 899919.10813 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.358, "high": 0.361, "low": 0.3578, "close": 0.3581, "volume": 2934031.3, "close_time": 1768964399999, "quote_volume": 1054564.75552, "trades": 5260, "taker_buy_base": 1315656.0, "taker_buy_quote": 473001.95031 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.3581, "high": 0.3602, "low": 0.3579, "close": 0.3582, "volume": 1992186.2, "close_time": 1768967999999, "quote_volume": 715230.72819, "trades": 3689, "taker_buy_base": 1037188.6, "taker_buy_quote": 372362.91113 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.3583, "high": 0.3593, "low": 0.3577, "close": 0.359, "volume": 1353720.3, "close_time": 1768971599999, "quote_volume": 485424.40288, "trades": 2637, "taker_buy_base": 658756.9, "taker_buy_quote": 236239.5676 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.3589, "high": 0.3624, "low": 0.3588, "close": 0.3613, "volume": 2483427.3, "close_time": 1768975199999, "quote_volume": 895056.27397, "trades": 4624, "taker_buy_base": 1310366.5, "taker_buy_quote": 472432.30073 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.3613, "high": 0.3615, "low": 0.3585, "close": 0.3588, "volume": 2609959.8, "close_time": 1768978799999, "quote_volume": 939745.22295, "trades": 3706, "taker_buy_base": 1104673.0, "taker_buy_quote": 397719.53583 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.3589, "high": 0.363, "low": 0.3583, "close": 0.3597, "volume": 5086796.0, "close_time": 1768982399999, "quote_volume": 1832760.67427, "trades": 5910, "taker_buy_base": 2872307.7, "taker_buy_quote": 1034772.32567 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.3597, "high": 0.3597, "low": 0.3565, "close": 0.3583, "volume": 2616458.1, "close_time": 1768985999999, "quote_volume": 936967.06318, "trades": 4698, "taker_buy_base": 1113135.3, "taker_buy_quote": 398653.52256 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.3584, "high": 0.3591, "low": 0.3574, "close": 0.3581, "volume": 1948090.6, "close_time": 1768989599999, "quote_volume": 697961.22364, "trades": 3293, "taker_buy_base": 856831.5, "taker_buy_quote": 307034.86515 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.3581, "high": 0.3595, "low": 0.357, "close": 0.3571, "volume": 1809037.2, "close_time": 1768993199999, "quote_volume": 647914.71521, "trades": 2813, "taker_buy_base": 621805.7, "taker_buy_quote": 222811.46778 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.357, "high": 0.3579, "low": 0.3544, "close": 0.3548, "volume": 3079346.1, "close_time": 1768996799999, "quote_volume": 1097672.65372, "trades": 4316, "taker_buy_base": 1121060.1, "taker_buy_quote": 399744.99597 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3548, "high": 0.3553, "low": 0.3501, "close": 0.3549, "volume": 6378832.7, "close_time": 1769000399999, "quote_volume": 2247885.38963, "trades": 9677, "taker_buy_base": 2877512.9, "taker_buy_quote": 1014012.15793 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.3548, "high": 0.3572, "low": 0.3523, "close": 0.3528, "volume": 9794935.8, "close_time": 1769003999999, "quote_volume": 3478294.86723, "trades": 9004, "taker_buy_base": 4610693.6, "taker_buy_quote": 1635821.60574 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.3528, "high": 0.3628, "low": 0.352, "close": 0.362, "volume": 22510879.6, "close_time": 1769007599999, "quote_volume": 8089827.75978, "trades": 30151, "taker_buy_base": 11823989.5, "taker_buy_quote": 4248730.34732 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.362, "high": 0.3639, "low": 0.3584, "close": 0.3624, "volume": 8937936.7, "close_time": 1769011199999, "quote_volume": 3230092.10488, "trades": 14553, "taker_buy_base": 4582311.3, "taker_buy_quote": 1656022.79062 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.3625, "high": 0.3629, "low": 0.3472, "close": 0.3476, "volume": 9183571.7, "close_time": 1769014799999, "quote_volume": 3243991.33614, "trades": 18761, "taker_buy_base": 4586556.7, "taker_buy_quote": 1620433.51465 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.3476, "high": 0.3519, "low": 0.3466, "close": 0.3509, "volume": 6405758.5, "close_time": 1769018399999, "quote_volume": 2236700.17187, "trades": 13146, "taker_buy_base": 3530781.4, "taker_buy_quote": 1233147.96566 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.3508, "high": 0.3549, "low": 0.3492, "close": 0.3537, "volume": 4424137.7, "close_time": 1769021999999, "quote_volume": 1556076.20432, "trades": 7264, "taker_buy_base": 2460837.7, "taker_buy_quote": 865358.18046 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.3537, "high": 0.3676, "low": 0.3521, "close": 0.3674, "volume": 16121587.7, "close_time": 1769025599999, "quote_volume": 5831241.73766, "trades": 28803, "taker_buy_base": 8871383.8, "taker_buy_quote": 3210439.93797 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.3674, "high": 0.3682, "low": 0.3624, "close": 0.3669, "volume": 6636890.7, "close_time": 1769029199999, "quote_volume": 2420477.00609, "trades": 13261, "taker_buy_base": 3161296.9, "taker_buy_quote": 1153122.79622 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.3668, "high": 0.37, "low": 0.3658, "close": 0.3691, "volume": 7205593.5, "close_time": 1769032799999, "quote_volume": 2652530.1845, "trades": 9713, "taker_buy_base": 4306826.8, "taker_buy_quote": 1585235.11104 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.3691, "high": 0.3739, "low": 0.3675, "close": 0.3685, "volume": 9611523.3, "close_time": 1769036399999, "quote_volume": 3562207.02208, "trades": 13433, "taker_buy_base": 5093740.9, "taker_buy_quote": 1887258.66566 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.3685, "high": 0.3697, "low": 0.3649, "close": 0.3659, "volume": 4524423.6, "close_time": 1769039999999, "quote_volume": 1662630.5549, "trades": 6790, "taker_buy_base": 1862051.4, "taker_buy_quote": 684873.11925 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.366, "high": 0.3686, "low": 0.3658, "close": 0.3672, "volume": 3123035.2, "close_time": 1769043599999, "quote_volume": 1147011.10854, "trades": 4416, "taker_buy_base": 1415599.3, "taker_buy_quote": 519827.99973 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.3672, "high": 0.369, "low": 0.3664, "close": 0.3678, "volume": 1834758.2, "close_time": 1769047199999, "quote_volume": 674458.26062, "trades": 4258, "taker_buy_base": 987378.4, "taker_buy_quote": 362923.17276 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.3677, "high": 0.3685, "low": 0.3649, "close": 0.3652, "volume": 4122579.0, "close_time": 1769050799999, "quote_volume": 1513313.77439, "trades": 4517, "taker_buy_base": 2293292.6, "taker_buy_quote": 841713.66512 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.3653, "high": 0.367, "low": 0.3633, "close": 0.364, "volume": 4762727.6, "close_time": 1769054399999, "quote_volume": 1735704.3611, "trades": 5644, "taker_buy_base": 1878678.1, "taker_buy_quote": 684957.76844 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.3639, "high": 0.3663, "low": 0.3636, "close": 0.366, "volume": 8070644.2, "close_time": 1769057999999, "quote_volume": 2944216.37681, "trades": 5998, "taker_buy_base": 3222738.6, "taker_buy_quote": 1176560.98308 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.366, "high": 0.3675, "low": 0.365, "close": 0.3654, "volume": 4161297.7, "close_time": 1769061599999, "quote_volume": 1526285.78601, "trades": 4574, "taker_buy_base": 2629096.4, "taker_buy_quote": 964506.11107 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.3654, "high": 0.3665, "low": 0.3643, "close": 0.3657, "volume": 1890156.2, "close_time": 1769065199999, "quote_volume": 691003.65222, "trades": 3922, "taker_buy_base": 1028561.4, "taker_buy_quote": 375984.40032 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.3656, "high": 0.3659, "low": 0.3634, "close": 0.3635, "volume": 1746208.4, "close_time": 1769068799999, "quote_volume": 636375.95394, "trades": 3396, "taker_buy_base": 818951.2, "taker_buy_quote": 298383.36521 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3635, "high": 0.3652, "low": 0.3627, "close": 0.3647, "volume": 3053889.3, "close_time": 1769072399999, "quote_volume": 1110345.91406, "trades": 5303, "taker_buy_base": 1292385.7, "taker_buy_quote": 469790.54243 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.3647, "high": 0.3664, "low": 0.3639, "close": 0.3657, "volume": 1526921.8, "close_time": 1769075999999, "quote_volume": 558230.66108, "trades": 3062, "taker_buy_base": 968630.5, "taker_buy_quote": 354202.69461 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.3657, "high": 0.3661, "low": 0.3648, "close": 0.3657, "volume": 2245533.0, "close_time": 1769079599999, "quote_volume": 820781.35133, "trades": 2956, "taker_buy_base": 1595156.8, "taker_buy_quote": 583143.42353 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.3656, "high": 0.3657, "low": 0.3633, "close": 0.3637, "volume": 2171612.1, "close_time": 1769083199999, "quote_volume": 791058.81919, "trades": 3708, "taker_buy_base": 1013786.2, "taker_buy_quote": 369536.78368 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.3638, "high": 0.3643, "low": 0.3631, "close": 0.3633, "volume": 866722.5, "close_time": 1769086799999, "quote_volume": 315217.98604, "trades": 2241, "taker_buy_base": 405785.7, "taker_buy_quote": 147619.91901 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.3633, "high": 0.3663, "low": 0.3611, "close": 0.3622, "volume": 3870302.1, "close_time": 1769090399999, "quote_volume": 1406784.88307, "trades": 7002, "taker_buy_base": 2116318.0, "taker_buy_quote": 769851.24674 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.3622, "high": 0.3631, "low": 0.3571, "close": 0.3581, "volume": 6076857.4, "close_time": 1769093999999, "quote_volume": 2187123.74757, "trades": 11537, "taker_buy_base": 2673963.5, "taker_buy_quote": 962842.97528 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.3581, "high": 0.3604, "low": 0.3554, "close": 0.3585, "volume": 5566347.1, "close_time": 1769097599999, "quote_volume": 1992059.15404, "trades": 12606, "taker_buy_base": 2969035.5, "taker_buy_quote": 1063074.49195 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.3585, "high": 0.3629, "low": 0.3583, "close": 0.3617, "volume": 2788912.3, "close_time": 1769101199999, "quote_volume": 1005945.44364, "trades": 7242, "taker_buy_base": 1350918.4, "taker_buy_quote": 487162.63789 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.3617, "high": 0.3633, "low": 0.3599, "close": 0.3623, "volume": 2692239.8, "close_time": 1769104799999, "quote_volume": 974510.44632, "trades": 5537, "taker_buy_base": 1236497.4, "taker_buy_quote": 447598.52472 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.3624, "high": 0.3627, "low": 0.3595, "close": 0.3597, "volume": 2743111.9, "close_time": 1769108399999, "quote_volume": 990951.10344, "trades": 5333, "taker_buy_base": 1321047.8, "taker_buy_quote": 477302.11617 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.3596, "high": 0.3623, "low": 0.3586, "close": 0.3615, "volume": 2008573.9, "close_time": 1769111999999, "quote_volume": 724661.80623, "trades": 4434, "taker_buy_base": 1164493.1, "taker_buy_quote": 420190.51383 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3615, "high": 0.3619, "low": 0.359, "close": 0.3601, "volume": 1597822.8, "close_time": 1769115599999, "quote_volume": 575661.66846, "trades": 3914, "taker_buy_base": 718148.5, "taker_buy_quote": 258780.77289 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.3602, "high": 0.3612, "low": 0.3592, "close": 0.3593, "volume": 1127108.3, "close_time": 1769119199999, "quote_volume": 405840.5136, "trades": 2702, "taker_buy_base": 546608.9, "taker_buy_quote": 196804.42958 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.3594, "high": 0.3607, "low": 0.3587, "close": 0.3598, "volume": 1891556.1, "close_time": 1769122799999, "quote_volume": 680092.87101, "trades": 3044, "taker_buy_base": 1007819.8, "taker_buy_quote": 362459.34118 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.3598, "high": 0.36, "low": 0.3577, "close": 0.3594, "volume": 1605694.0, "close_time": 1769126399999, "quote_volume": 576490.54439, "trades": 3104, "taker_buy_base": 779844.5, "taker_buy_quote": 280017.52414 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3594, "high": 0.3602, "low": 0.3585, "close": 0.3593, "volume": 1124614.6, "close_time": 1769129999999, "quote_volume": 404305.28044, "trades": 2549, "taker_buy_base": 499557.9, "taker_buy_quote": 179559.95808 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.3594, "high": 0.3614, "low": 0.3591, "close": 0.3614, "volume": 2230369.3, "close_time": 1769133599999, "quote_volume": 803171.24078, "trades": 3141, "taker_buy_base": 1009591.5, "taker_buy_quote": 363636.67852 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.3613, "high": 0.3616, "low": 0.3592, "close": 0.3596, "volume": 2797220.6, "close_time": 1769137199999, "quote_volume": 1008425.32429, "trades": 4817, "taker_buy_base": 1307938.8, "taker_buy_quote": 471561.51129 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.3595, "high": 0.3634, "low": 0.3594, "close": 0.362, "volume": 1261003.7, "close_time": 1769140799999, "quote_volume": 456217.5338, "trades": 2785, "taker_buy_base": 647890.1, "taker_buy_quote": 234415.32122 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.362, "high": 0.3652, "low": 0.3615, "close": 0.3645, "volume": 2512400.7, "close_time": 1769144399999, "quote_volume": 912808.07216, "trades": 3803, "taker_buy_base": 1402863.1, "taker_buy_quote": 509704.23969 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.3644, "high": 0.3644, "low": 0.36, "close": 0.3606, "volume": 1616185.0, "close_time": 1769147999999, "quote_volume": 585657.72215, "trades": 3090, "taker_buy_base": 816287.8, "taker_buy_quote": 295799.71218 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.3606, "high": 0.3628, "low": 0.359, "close": 0.3602, "volume": 3918058.8, "close_time": 1769151599999, "quote_volume": 1414775.80995, "trades": 6314, "taker_buy_base": 1994996.8, "taker_buy_quote": 720375.64085 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.3603, "high": 0.3617, "low": 0.3596, "close": 0.3613, "volume": 1569428.2, "close_time": 1769155199999, "quote_volume": 566188.33353, "trades": 3378, "taker_buy_base": 1096297.8, "taker_buy_quote": 395522.92841 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.3612, "high": 0.3616, "low": 0.3582, "close": 0.3592, "volume": 2633803.1, "close_time": 1769158799999, "quote_volume": 947859.01277, "trades": 6509, "taker_buy_base": 1003068.9, "taker_buy_quote": 360905.91868 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.3591, "high": 0.3606, "low": 0.3576, "close": 0.3586, "volume": 5005829.8, "close_time": 1769162399999, "quote_volume": 1796527.77974, "trades": 6515, "taker_buy_base": 1281445.6, "taker_buy_quote": 459984.20486 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.3587, "high": 0.36, "low": 0.3579, "close": 0.3589, "volume": 1655286.6, "close_time": 1769165999999, "quote_volume": 594473.36163, "trades": 3783, "taker_buy_base": 920701.4, "taker_buy_quote": 330704.54676 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.3589, "high": 0.3609, "low": 0.3587, "close": 0.36, "volume": 1849085.6, "close_time": 1769169599999, "quote_volume": 665822.12698, "trades": 3001, "taker_buy_base": 1081331.1, "taker_buy_quote": 389383.96403 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.36, "high": 0.3607, "low": 0.3584, "close": 0.3601, "volume": 1471372.8, "close_time": 1769173199999, "quote_volume": 529091.65234, "trades": 3452, "taker_buy_base": 478987.1, "taker_buy_quote": 172303.53194 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.36, "high": 0.3605, "low": 0.3588, "close": 0.359, "volume": 1162039.7, "close_time": 1769176799999, "quote_volume": 418025.13879, "trades": 2428, "taker_buy_base": 420440.5, "taker_buy_quote": 151299.45286 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.3589, "high": 0.3592, "low": 0.3525, "close": 0.3549, "volume": 8130786.6, "close_time": 1769180399999, "quote_volume": 2890691.93682, "trades": 13708, "taker_buy_base": 3669523.6, "taker_buy_quote": 1305448.13734 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.355, "high": 0.3615, "low": 0.3533, "close": 0.3604, "volume": 4974503.3, "close_time": 1769183999999, "quote_volume": 1781116.27968, "trades": 11515, "taker_buy_base": 2762029.6, "taker_buy_quote": 989399.31523 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3604, "high": 0.3666, "low": 0.36, "close": 0.3634, "volume": 8694528.8, "close_time": 1769187599999, "quote_volume": 3151435.9885, "trades": 11571, "taker_buy_base": 2903566.9, "taker_buy_quote": 1053456.67044 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.3634, "high": 0.3707, "low": 0.3617, "close": 0.3659, "volume": 6644739.5, "close_time": 1769191199999, "quote_volume": 2440363.63297, "trades": 12357, "taker_buy_base": 3665629.6, "taker_buy_quote": 1346636.71543 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.3659, "high": 0.3686, "low": 0.3648, "close": 0.3659, "volume": 3047769.4, "close_time": 1769194799999, "quote_volume": 1117655.71225, "trades": 5948, "taker_buy_base": 1576249.7, "taker_buy_quote": 578094.6858 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.3659, "high": 0.3659, "low": 0.3597, "close": 0.3615, "volume": 4565893.6, "close_time": 1769198399999, "quote_volume": 1654904.94362, "trades": 9154, "taker_buy_base": 2126853.7, "taker_buy_quote": 770455.11837 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.3616, "high": 0.3628, "low": 0.3573, "close": 0.3592, "volume": 3920861.0, "close_time": 1769201999999, "quote_volume": 1411342.5265, "trades": 7807, "taker_buy_base": 1645119.5, "taker_buy_quote": 592032.87002 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.3591, "high": 0.3611, "low": 0.3585, "close": 0.3599, "volume": 1149677.1, "close_time": 1769205599999, "quote_volume": 413937.38959, "trades": 3228, "taker_buy_base": 468723.9, "taker_buy_quote": 168797.5161 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.3598, "high": 0.3628, "low": 0.3597, "close": 0.3624, "volume": 2242360.6, "close_time": 1769209199999, "quote_volume": 811108.73486, "trades": 3794, "taker_buy_base": 1167806.7, "taker_buy_quote": 422400.16573 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.3623, "high": 0.3623, "low": 0.3602, "close": 0.3602, "volume": 1189791.8, "close_time": 1769212799999, "quote_volume": 429436.51753, "trades": 2539, "taker_buy_base": 406137.1, "taker_buy_quote": 146581.21541 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3603, "high": 0.3614, "low": 0.3592, "close": 0.3592, "volume": 1300397.2, "close_time": 1769216399999, "quote_volume": 468232.03856, "trades": 2744, "taker_buy_base": 624897.3, "taker_buy_quote": 225005.12738 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.3591, "high": 0.3599, "low": 0.3584, "close": 0.3596, "volume": 1769193.9, "close_time": 1769219999999, "quote_volume": 635467.19172, "trades": 2262, "taker_buy_base": 982756.7, "taker_buy_quote": 353051.79672 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.3597, "high": 0.3604, "low": 0.3595, "close": 0.3599, "volume": 803125.9, "close_time": 1769223599999, "quote_volume": 289020.31282, "trades": 1707, "taker_buy_base": 392192.1, "taker_buy_quote": 141147.55887 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.36, "high": 0.3624, "low": 0.3595, "close": 0.3618, "volume": 1488553.1, "close_time": 1769227199999, "quote_volume": 537424.02344, "trades": 2781, "taker_buy_base": 675692.0, "taker_buy_quote": 243931.12171 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3618, "high": 0.3625, "low": 0.3608, "close": 0.3612, "volume": 1242026.6, "close_time": 1769230799999, "quote_volume": 449017.09512, "trades": 2009, "taker_buy_base": 434613.0, "taker_buy_quote": 157134.38233 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.3612, "high": 0.3614, "low": 0.3602, "close": 0.3606, "volume": 873147.8, "close_time": 1769234399999, "quote_volume": 315068.25185, "trades": 1681, "taker_buy_base": 471097.8, "taker_buy_quote": 170007.12253 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.3606, "high": 0.3607, "low": 0.3599, "close": 0.36, "volume": 1375515.3, "close_time": 1769237999999, "quote_volume": 495439.9598, "trades": 1650, "taker_buy_base": 491615.5, "taker_buy_quote": 177089.33868 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.3599, "high": 0.3607, "low": 0.3595, "close": 0.3596, "volume": 800223.6, "close_time": 1769241599999, "quote_volume": 288083.01145, "trades": 1405, "taker_buy_base": 376175.9, "taker_buy_quote": 135424.59329 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.3596, "high": 0.3602, "low": 0.3586, "close": 0.3598, "volume": 774833.6, "close_time": 1769245199999, "quote_volume": 278514.74781, "trades": 1517, "taker_buy_base": 361223.9, "taker_buy_quote": 129837.99014 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.3597, "high": 0.3608, "low": 0.3591, "close": 0.3597, "volume": 836353.2, "close_time": 1769248799999, "quote_volume": 301011.17002, "trades": 1369, "taker_buy_base": 442171.6, "taker_buy_quote": 159150.87874 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.3596, "high": 0.3597, "low": 0.359, "close": 0.3592, "volume": 553721.7, "close_time": 1769252399999, "quote_volume": 198953.30785, "trades": 1184, "taker_buy_base": 212960.4, "taker_buy_quote": 76518.90089 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.3591, "high": 0.3602, "low": 0.3591, "close": 0.36, "volume": 575533.0, "close_time": 1769255999999, "quote_volume": 207016.69558, "trades": 1092, "taker_buy_base": 356900.7, "taker_buy_quote": 128367.05306 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3599, "high": 0.3605, "low": 0.3594, "close": 0.3601, "volume": 992460.0, "close_time": 1769259599999, "quote_volume": 357237.98078, "trades": 1410, "taker_buy_base": 512851.8, "taker_buy_quote": 184624.84528 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.3601, "high": 0.3604, "low": 0.3582, "close": 0.3583, "volume": 1270696.7, "close_time": 1769263199999, "quote_volume": 456424.07707, "trades": 1953, "taker_buy_base": 416954.5, "taker_buy_quote": 149781.53809 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.3584, "high": 0.3603, "low": 0.3577, "close": 0.3594, "volume": 1762667.2, "close_time": 1769266799999, "quote_volume": 633091.01141, "trades": 2884, "taker_buy_base": 852819.7, "taker_buy_quote": 306382.71542 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.3593, "high": 0.3601, "low": 0.3574, "close": 0.358, "volume": 1902909.8, "close_time": 1769270399999, "quote_volume": 682188.91324, "trades": 2585, "taker_buy_base": 927886.4, "taker_buy_quote": 332704.90062 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.358, "high": 0.359, "low": 0.3564, "close": 0.3586, "volume": 1861586.1, "close_time": 1769273999999, "quote_volume": 666264.87611, "trades": 3264, "taker_buy_base": 911693.3, "taker_buy_quote": 326262.17717 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.3587, "high": 0.3592, "low": 0.3582, "close": 0.3587, "volume": 1487979.1, "close_time": 1769277599999, "quote_volume": 533793.47996, "trades": 1827, "taker_buy_base": 444389.2, "taker_buy_quote": 159433.42917 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.3588, "high": 0.3598, "low": 0.3582, "close": 0.3588, "volume": 913994.1, "close_time": 1769281199999, "quote_volume": 327935.95169, "trades": 1559, "taker_buy_base": 529308.1, "taker_buy_quote": 189931.22538 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.3588, "high": 0.359, "low": 0.3578, "close": 0.3583, "volume": 802607.0, "close_time": 1769284799999, "quote_volume": 287696.14319, "trades": 1200, "taker_buy_base": 348027.4, "taker_buy_quote": 124761.25912 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3583, "high": 0.3594, "low": 0.3582, "close": 0.3591, "volume": 638293.4, "close_time": 1769288399999, "quote_volume": 229160.01096, "trades": 1119, "taker_buy_base": 382150.5, "taker_buy_quote": 137177.97254 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.3591, "high": 0.3594, "low": 0.3582, "close": 0.359, "volume": 367059.5, "close_time": 1769291999999, "quote_volume": 131720.93229, "trades": 973, "taker_buy_base": 191773.8, "taker_buy_quote": 68834.16879 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.3591, "high": 0.3601, "low": 0.3587, "close": 0.3599, "volume": 685922.2, "close_time": 1769295599999, "quote_volume": 246578.21078, "trades": 1312, "taker_buy_base": 304194.6, "taker_buy_quote": 109367.62105 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.3599, "high": 0.3602, "low": 0.3579, "close": 0.3583, "volume": 1261063.7, "close_time": 1769299199999, "quote_volume": 452732.70933, "trades": 2134, "taker_buy_base": 517709.5, "taker_buy_quote": 185847.59109 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3583, "high": 0.3591, "low": 0.3573, "close": 0.359, "volume": 1697370.6, "close_time": 1769302799999, "quote_volume": 607616.40016, "trades": 2751, "taker_buy_base": 552199.0, "taker_buy_quote": 197727.5875 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.3591, "high": 0.3595, "low": 0.3572, "close": 0.3576, "volume": 1093529.2, "close_time": 1769306399999, "quote_volume": 391527.31118, "trades": 2061, "taker_buy_base": 637531.6, "taker_buy_quote": 228251.91779 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.3577, "high": 0.3585, "low": 0.3564, "close": 0.3567, "volume": 791168.2, "close_time": 1769309999999, "quote_volume": 282607.96028, "trades": 1912, "taker_buy_base": 305101.7, "taker_buy_quote": 109011.30428 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.3567, "high": 0.3574, "low": 0.3543, "close": 0.3557, "volume": 1840691.7, "close_time": 1769313599999, "quote_volume": 654683.1054, "trades": 3397, "taker_buy_base": 736505.6, "taker_buy_quote": 261966.67302 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.3557, "high": 0.3578, "low": 0.3555, "close": 0.3571, "volume": 819343.9, "close_time": 1769317199999, "quote_volume": 292025.39802, "trades": 2333, "taker_buy_base": 443765.7, "taker_buy_quote": 158212.00561 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.3572, "high": 0.3574, "low": 0.3555, "close": 0.357, "volume": 713500.7, "close_time": 1769320799999, "quote_volume": 254471.13906, "trades": 1862, "taker_buy_base": 353207.3, "taker_buy_quote": 125931.86365 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.3569, "high": 0.3569, "low": 0.3556, "close": 0.3559, "volume": 1316974.5, "close_time": 1769324399999, "quote_volume": 469203.40419, "trades": 2620, "taker_buy_base": 679843.6, "taker_buy_quote": 242213.12879 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.3559, "high": 0.3563, "low": 0.3541, "close": 0.3558, "volume": 1328190.4, "close_time": 1769327999999, "quote_volume": 471982.04228, "trades": 2355, "taker_buy_base": 669355.7, "taker_buy_quote": 237876.04932 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3558, "high": 0.3569, "low": 0.3538, "close": 0.3547, "volume": 1324664.1, "close_time": 1769331599999, "quote_volume": 470641.75081, "trades": 3528, "taker_buy_base": 397847.2, "taker_buy_quote": 141373.29056 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.3547, "high": 0.3578, "low": 0.3539, "close": 0.3569, "volume": 1837871.9, "close_time": 1769335199999, "quote_volume": 653485.9653, "trades": 3338, "taker_buy_base": 1065942.5, "taker_buy_quote": 378633.70415 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.3568, "high": 0.3603, "low": 0.3566, "close": 0.3584, "volume": 1968018.2, "close_time": 1769338799999, "quote_volume": 706029.07733, "trades": 3718, "taker_buy_base": 890745.9, "taker_buy_quote": 319370.02203 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.3584, "high": 0.3587, "low": 0.3562, "close": 0.3565, "volume": 829809.5, "close_time": 1769342399999, "quote_volume": 296692.55743, "trades": 2257, "taker_buy_base": 387723.8, "taker_buy_quote": 138651.72005 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3564, "high": 0.3565, "low": 0.3547, "close": 0.3561, "volume": 1290153.4, "close_time": 1769345999999, "quote_volume": 459014.58654, "trades": 3094, "taker_buy_base": 675405.4, "taker_buy_quote": 240269.54866 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.3561, "high": 0.3572, "low": 0.3552, "close": 0.3568, "volume": 1468473.7, "close_time": 1769349599999, "quote_volume": 522966.61901, "trades": 2720, "taker_buy_base": 507713.3, "taker_buy_quote": 180831.06688 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.3569, "high": 0.3571, "low": 0.3506, "close": 0.3529, "volume": 3724469.5, "close_time": 1769353199999, "quote_volume": 1313369.36412, "trades": 7567, "taker_buy_base": 1885583.2, "taker_buy_quote": 664940.74871 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.3528, "high": 0.354, "low": 0.3516, "close": 0.3524, "volume": 1778381.6, "close_time": 1769356799999, "quote_volume": 627486.41599, "trades": 4400, "taker_buy_base": 794092.7, "taker_buy_quote": 280149.26634 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3523, "high": 0.3523, "low": 0.3417, "close": 0.3447, "volume": 31354522.6, "close_time": 1769360399999, "quote_volume": 10827629.50329, "trades": 39581, "taker_buy_base": 13693220.8, "taker_buy_quote": 4723663.41136 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.3447, "high": 0.3458, "low": 0.3415, "close": 0.3418, "volume": 4460938.5, "close_time": 1769363999999, "quote_volume": 1530864.08502, "trades": 8703, "taker_buy_base": 1751868.8, "taker_buy_quote": 601259.7341 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.3418, "high": 0.3426, "low": 0.3382, "close": 0.3403, "volume": 13955960.9, "close_time": 1769367599999, "quote_volume": 4746169.36923, "trades": 18048, "taker_buy_base": 6160543.4, "taker_buy_quote": 2095042.45448 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.3403, "high": 0.3406, "low": 0.3327, "close": 0.3345, "volume": 15909711.1, "close_time": 1769371199999, "quote_volume": 5350681.72951, "trades": 17955, "taker_buy_base": 6896150.7, "taker_buy_quote": 2318446.60289 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.3346, "high": 0.3373, "low": 0.333, "close": 0.3359, "volume": 10636986.3, "close_time": 1769374799999, "quote_volume": 3558119.28362, "trades": 12130, "taker_buy_base": 4737276.0, "taker_buy_quote": 1585708.7568 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.3359, "high": 0.3394, "low": 0.3359, "close": 0.339, "volume": 5975843.2, "close_time": 1769378399999, "quote_volume": 2018737.22707, "trades": 7713, "taker_buy_base": 2902410.8, "taker_buy_quote": 980824.11883 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.3391, "high": 0.3393, "low": 0.3366, "close": 0.3386, "volume": 3183772.0, "close_time": 1769381999999, "quote_volume": 1075622.53471, "trades": 5802, "taker_buy_base": 1472618.7, "taker_buy_quote": 497787.44549 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.3386, "high": 0.3398, "low": 0.3369, "close": 0.3391, "volume": 3752374.2, "close_time": 1769385599999, "quote_volume": 1271837.02461, "trades": 6148, "taker_buy_base": 1954795.9, "taker_buy_quote": 662787.46748 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.339, "high": 0.3449, "low": 0.3388, "close": 0.3439, "volume": 6871087.0, "close_time": 1769389199999, "quote_volume": 2349297.62536, "trades": 7577, "taker_buy_base": 4053987.7, "taker_buy_quote": 1386517.04427 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.3439, "high": 0.3495, "low": 0.3437, "close": 0.3485, "volume": 6348633.6, "close_time": 1769392799999, "quote_volume": 2205534.39041, "trades": 10007, "taker_buy_base": 2901672.6, "taker_buy_quote": 1008041.24249 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.3484, "high": 0.3487, "low": 0.3456, "close": 0.3463, "volume": 3304616.2, "close_time": 1769396399999, "quote_volume": 1146693.9939, "trades": 5542, "taker_buy_base": 1349478.7, "taker_buy_quote": 468355.74231 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.3463, "high": 0.3478, "low": 0.3439, "close": 0.3451, "volume": 2210081.0, "close_time": 1769399999999, "quote_volume": 763780.83464, "trades": 4121, "taker_buy_base": 1175643.1, "taker_buy_quote": 406313.13775 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.3451, "high": 0.3499, "low": 0.3451, "close": 0.3476, "volume": 2715769.4, "close_time": 1769403599999, "quote_volume": 944693.12274, "trades": 5414, "taker_buy_base": 1292570.3, "taker_buy_quote": 449534.02451 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.3476, "high": 0.3482, "low": 0.3466, "close": 0.3477, "volume": 2042555.4, "close_time": 1769407199999, "quote_volume": 709607.39244, "trades": 3306, "taker_buy_base": 1109082.5, "taker_buy_quote": 385348.91628 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.3478, "high": 0.349, "low": 0.3463, "close": 0.3481, "volume": 2571962.7, "close_time": 1769410799999, "quote_volume": 893732.03328, "trades": 4036, "taker_buy_base": 1264679.2, "taker_buy_quote": 439392.62047 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.3481, "high": 0.3497, "low": 0.3471, "close": 0.3482, "volume": 3157828.5, "close_time": 1769414399999, "quote_volume": 1099772.86882, "trades": 4888, "taker_buy_base": 1800741.6, "taker_buy_quote": 627315.29453 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.3483, "high": 0.3517, "low": 0.3475, "close": 0.3486, "volume": 5205936.3, "close_time": 1769417999999, "quote_volume": 1819698.98458, "trades": 5604, "taker_buy_base": 2191221.0, "taker_buy_quote": 765892.87744 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.3487, "high": 0.3487, "low": 0.3449, "close": 0.3454, "volume": 3225972.1, "close_time": 1769421599999, "quote_volume": 1117640.61259, "trades": 4093, "taker_buy_base": 1259414.5, "taker_buy_quote": 436024.71872 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.3455, "high": 0.3479, "low": 0.3454, "close": 0.3473, "volume": 1688911.0, "close_time": 1769425199999, "quote_volume": 586157.40611, "trades": 2764, "taker_buy_base": 919611.4, "taker_buy_quote": 319178.6634 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.3473, "high": 0.3485, "low": 0.3465, "close": 0.3471, "volume": 1770519.0, "close_time": 1769428799999, "quote_volume": 615018.49508, "trades": 2627, "taker_buy_base": 812998.0, "taker_buy_quote": 282455.411 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.3471, "high": 0.3484, "low": 0.3468, "close": 0.3477, "volume": 1965046.2, "close_time": 1769432399999, "quote_volume": 682833.81976, "trades": 2735, "taker_buy_base": 1174427.6, "taker_buy_quote": 408113.66051 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.3478, "high": 0.3497, "low": 0.3476, "close": 0.3497, "volume": 2080001.4, "close_time": 1769435999999, "quote_volume": 725448.21739, "trades": 3738, "taker_buy_base": 915289.2, "taker_buy_quote": 319341.67665 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.3496, "high": 0.3548, "low": 0.3478, "close": 0.3539, "volume": 11619298.9, "close_time": 1769439599999, "quote_volume": 4081724.92418, "trades": 16895, "taker_buy_base": 4981593.2, "taker_buy_quote": 1750917.43144 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.3539, "high": 0.3584, "low": 0.3508, "close": 0.3524, "volume": 10179496.3, "close_time": 1769443199999, "quote_volume": 3608885.55612, "trades": 17122, "taker_buy_base": 5240095.0, "taker_buy_quote": 1858139.08993 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.3524, "high": 0.3548, "low": 0.3507, "close": 0.3532, "volume": 4149376.7, "close_time": 1769446799999, "quote_volume": 1464729.26862, "trades": 9965, "taker_buy_base": 2045017.6, "taker_buy_quote": 722175.77151 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.3533, "high": 0.3542, "low": 0.3494, "close": 0.3528, "volume": 4059983.0, "close_time": 1769450399999, "quote_volume": 1429071.81411, "trades": 7042, "taker_buy_base": 1769780.5, "taker_buy_quote": 623169.77233 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.3528, "high": 0.356, "low": 0.3522, "close": 0.354, "volume": 5716999.9, "close_time": 1769453999999, "quote_volume": 2024783.59129, "trades": 7826, "taker_buy_base": 2895826.6, "taker_buy_quote": 1025357.45859 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.354, "high": 0.3552, "low": 0.3518, "close": 0.3522, "volume": 1904360.7, "close_time": 1769457599999, "quote_volume": 673045.5064, "trades": 3934, "taker_buy_base": 931932.7, "taker_buy_quote": 329400.95133 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.3521, "high": 0.3527, "low": 0.3495, "close": 0.35, "volume": 2449255.7, "close_time": 1769461199999, "quote_volume": 859657.82777, "trades": 3837, "taker_buy_base": 946644.8, "taker_buy_quote": 332503.65958 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.35, "high": 0.3545, "low": 0.349, "close": 0.3532, "volume": 3688509.3, "close_time": 1769464799999, "quote_volume": 1298642.63546, "trades": 5837, "taker_buy_base": 1983296.3, "taker_buy_quote": 698501.06529 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.3532, "high": 0.3541, "low": 0.3515, "close": 0.3524, "volume": 1965024.7, "close_time": 1769468399999, "quote_volume": 693666.26696, "trades": 3705, "taker_buy_base": 808679.0, "taker_buy_quote": 285413.13241 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.3524, "high": 0.3542, "low": 0.3514, "close": 0.3521, "volume": 1883642.3, "close_time": 1769471999999, "quote_volume": 664492.74323, "trades": 2795, "taker_buy_base": 782026.7, "taker_buy_quote": 275913.83636 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3521, "high": 0.3528, "low": 0.3511, "close": 0.3524, "volume": 1010252.5, "close_time": 1769475599999, "quote_volume": 355444.87069, "trades": 2383, "taker_buy_base": 582340.0, "taker_buy_quote": 204885.76022 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.3524, "high": 0.3551, "low": 0.3511, "close": 0.3538, "volume": 2230634.7, "close_time": 1769479199999, "quote_volume": 788627.50044, "trades": 3780, "taker_buy_base": 1365750.3, "taker_buy_quote": 482891.23874 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.3539, "high": 0.3553, "low": 0.3535, "close": 0.3545, "volume": 5920401.6, "close_time": 1769482799999, "quote_volume": 2096745.76494, "trades": 4965, "taker_buy_base": 3293665.2, "taker_buy_quote": 1166377.70658 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.3545, "high": 0.3547, "low": 0.3524, "close": 0.3527, "volume": 3507465.1, "close_time": 1769486399999, "quote_volume": 1240291.20064, "trades": 3937, "taker_buy_base": 964527.0, "taker_buy_quote": 341089.0349 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.3526, "high": 0.3548, "low": 0.3523, "close": 0.3532, "volume": 1918176.2, "close_time": 1769489999999, "quote_volume": 677490.77445, "trades": 3007, "taker_buy_base": 993616.7, "taker_buy_quote": 350894.13557 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.3531, "high": 0.3532, "low": 0.3516, "close": 0.3525, "volume": 1416498.5, "close_time": 1769493599999, "quote_volume": 499082.76363, "trades": 2001, "taker_buy_base": 640068.8, "taker_buy_quote": 225531.85335 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.3525, "high": 0.3529, "low": 0.351, "close": 0.3511, "volume": 876813.4, "close_time": 1769497199999, "quote_volume": 308557.78075, "trades": 1806, "taker_buy_base": 284630.9, "taker_buy_quote": 100159.19492 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.351, "high": 0.3525, "low": 0.3509, "close": 0.3519, "volume": 1250160.5, "close_time": 1769500799999, "quote_volume": 439563.23194, "trades": 2038, "taker_buy_base": 526608.7, "taker_buy_quote": 185155.67544 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.3519, "high": 0.3529, "low": 0.3509, "close": 0.3515, "volume": 984769.5, "close_time": 1769504399999, "quote_volume": 346441.67471, "trades": 2379, "taker_buy_base": 466295.5, "taker_buy_quote": 164091.90531 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.3515, "high": 0.3515, "low": 0.3489, "close": 0.3493, "volume": 2482842.9, "close_time": 1769507999999, "quote_volume": 868319.77245, "trades": 2961, "taker_buy_base": 1318988.3, "taker_buy_quote": 461243.06055 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.3493, "high": 0.3503, "low": 0.3493, "close": 0.3498, "volume": 2632236.5, "close_time": 1769511599999, "quote_volume": 920945.28425, "trades": 2492, "taker_buy_base": 1434901.8, "taker_buy_quote": 502038.58857 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.3497, "high": 0.3516, "low": 0.3492, "close": 0.3506, "volume": 5838430.6, "close_time": 1769515199999, "quote_volume": 2047312.49994, "trades": 4380, "taker_buy_base": 2882593.7, "taker_buy_quote": 1010686.13163 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.3506, "high": 0.351, "low": 0.3492, "close": 0.3498, "volume": 1929900.3, "close_time": 1769518799999, "quote_volume": 676163.87595, "trades": 2530, "taker_buy_base": 1025132.8, "taker_buy_quote": 359181.98624 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.3499, "high": 0.3504, "low": 0.3476, "close": 0.3484, "volume": 1650129.0, "close_time": 1769522399999, "quote_volume": 575823.67144, "trades": 2918, "taker_buy_base": 782690.0, "taker_buy_quote": 273182.26371 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.3484, "high": 0.3527, "low": 0.3482, "close": 0.3491, "volume": 5884888.2, "close_time": 1769525999999, "quote_volume": 2062287.5946, "trades": 8276, "taker_buy_base": 3437658.0, "taker_buy_quote": 1204488.56334 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.3491, "high": 0.352, "low": 0.3486, "close": 0.3516, "volume": 2451295.1, "close_time": 1769529599999, "quote_volume": 858286.85692, "trades": 6463, "taker_buy_base": 1359096.2, "taker_buy_quote": 476100.5078 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.3517, "high": 0.3577, "low": 0.3516, "close": 0.3575, "volume": 14454167.0, "close_time": 1769533199999, "quote_volume": 5137631.14177, "trades": 16270, "taker_buy_base": 7073576.4, "taker_buy_quote": 2512932.22551 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.3574, "high": 0.3578, "low": 0.3492, "close": 0.3503, "volume": 13947518.9, "close_time": 1769536799999, "quote_volume": 4910272.68888, "trades": 14538, "taker_buy_base": 6654297.6, "taker_buy_quote": 2338801.83502 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.3504, "high": 0.3572, "low": 0.3498, "close": 0.3557, "volume": 4312829.6, "close_time": 1769540399999, "quote_volume": 1523075.22325, "trades": 7730, "taker_buy_base": 2799983.2, "taker_buy_quote": 988895.62496 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.3556, "high": 0.3561, "low": 0.3541, "close": 0.3556, "volume": 2581203.9, "close_time": 1769543999999, "quote_volume": 916645.76739, "trades": 4724, "taker_buy_base": 1064077.6, "taker_buy_quote": 378072.11352 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.3555, "high": 0.3627, "low": 0.3555, "close": 0.3619, "volume": 10364310.9, "close_time": 1769547599999, "quote_volume": 3736055.29545, "trades": 13217, "taker_buy_base": 4700684.3, "taker_buy_quote": 1693180.57878 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.3618, "high": 0.3636, "low": 0.3596, "close": 0.3599, "volume": 4598562.8, "close_time": 1769551199999, "quote_volume": 1661133.94397, "trades": 6841, "taker_buy_base": 2291098.0, "taker_buy_quote": 827792.49812 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.3599, "high": 0.3629, "low": 0.3599, "close": 0.3611, "volume": 3679552.4, "close_time": 1769554799999, "quote_volume": 1330164.98451, "trades": 4231, "taker_buy_base": 1633314.9, "taker_buy_quote": 590454.62234 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.3612, "high": 0.3624, "low": 0.3605, "close": 0.3608, "volume": 1731436.2, "close_time": 1769558399999, "quote_volume": 625754.1025, "trades": 2996, "taker_buy_base": 562048.5, "taker_buy_quote": 203155.46857 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3607, "high": 0.3615, "low": 0.3579, "close": 0.3595, "volume": 3571347.9, "close_time": 1769561999999, "quote_volume": 1283627.62341, "trades": 4854, "taker_buy_base": 1748878.7, "taker_buy_quote": 628368.54547 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.3595, "high": 0.3595, "low": 0.3562, "close": 0.3576, "volume": 3353454.8, "close_time": 1769565599999, "quote_volume": 1198909.24008, "trades": 4514, "taker_buy_base": 1627425.3, "taker_buy_quote": 581861.68433 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.3575, "high": 0.3586, "low": 0.3567, "close": 0.3579, "volume": 1868955.2, "close_time": 1769569199999, "quote_volume": 667857.10659, "trades": 3354, "taker_buy_base": 805590.7, "taker_buy_quote": 287967.10715 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.3578, "high": 0.3583, "low": 0.3562, "close": 0.3568, "volume": 1587821.9, "close_time": 1769572799999, "quote_volume": 566886.16934, "trades": 3183, "taker_buy_base": 770439.2, "taker_buy_quote": 275105.16048 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3568, "high": 0.357, "low": 0.355, "close": 0.3557, "volume": 3251205.6, "close_time": 1769576399999, "quote_volume": 1157102.88169, "trades": 3982, "taker_buy_base": 1716636.1, "taker_buy_quote": 611051.38662 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.3558, "high": 0.3577, "low": 0.3551, "close": 0.3571, "volume": 1653759.2, "close_time": 1769579999999, "quote_volume": 589633.07117, "trades": 3166, "taker_buy_base": 833024.6, "taker_buy_quote": 296993.90258 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.3572, "high": 0.3592, "low": 0.3569, "close": 0.3585, "volume": 1769329.2, "close_time": 1769583599999, "quote_volume": 633340.68676, "trades": 3608, "taker_buy_base": 1028179.1, "taker_buy_quote": 368053.48058 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.3586, "high": 0.3592, "low": 0.3567, "close": 0.3576, "volume": 1764315.1, "close_time": 1769587199999, "quote_volume": 631021.15871, "trades": 2891, "taker_buy_base": 776340.6, "taker_buy_quote": 277793.75924 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3576, "high": 0.3588, "low": 0.3567, "close": 0.357, "volume": 1893394.8, "close_time": 1769590799999, "quote_volume": 676885.171, "trades": 3048, "taker_buy_base": 788445.1, "taker_buy_quote": 281928.95258 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.357, "high": 0.3615, "low": 0.3564, "close": 0.3612, "volume": 2989533.5, "close_time": 1769594399999, "quote_volume": 1074894.93525, "trades": 4438, "taker_buy_base": 1712404.9, "taker_buy_quote": 615846.35002 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.3612, "high": 0.3624, "low": 0.3599, "close": 0.36, "volume": 2838217.8, "close_time": 1769597999999, "quote_volume": 1024203.28055, "trades": 3911, "taker_buy_base": 1452070.9, "taker_buy_quote": 524223.66263 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.3601, "high": 0.3647, "low": 0.3594, "close": 0.3645, "volume": 5619450.0, "close_time": 1769601599999, "quote_volume": 2034409.36306, "trades": 6398, "taker_buy_base": 2824132.4, "taker_buy_quote": 1023217.29929 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3644, "high": 0.365, "low": 0.3598, "close": 0.3609, "volume": 6954378.0, "close_time": 1769605199999, "quote_volume": 2522785.56642, "trades": 7040, "taker_buy_base": 2922332.0, "taker_buy_quote": 1060013.95593 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.361, "high": 0.3636, "low": 0.3608, "close": 0.3617, "volume": 3462007.6, "close_time": 1769608799999, "quote_volume": 1254758.4576, "trades": 5741, "taker_buy_base": 1945207.6, "taker_buy_quote": 704943.36242 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.3616, "high": 0.3617, "low": 0.3581, "close": 0.3585, "volume": 11032333.1, "close_time": 1769612399999, "quote_volume": 3968130.10447, "trades": 11616, "taker_buy_base": 6136337.2, "taker_buy_quote": 2207046.95978 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.3585, "high": 0.3599, "low": 0.3546, "close": 0.3572, "volume": 8816822.5, "close_time": 1769615999999, "quote_volume": 3150317.85036, "trades": 10759, "taker_buy_base": 4092460.9, "taker_buy_quote": 1462585.4288 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3572, "high": 0.3592, "low": 0.3561, "close": 0.3568, "volume": 4453967.5, "close_time": 1769619599999, "quote_volume": 1589789.21962, "trades": 6627, "taker_buy_base": 2641185.7, "taker_buy_quote": 942120.20998 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.3568, "high": 0.3615, "low": 0.3551, "close": 0.3599, "volume": 4402323.7, "close_time": 1769623199999, "quote_volume": 1577895.97676, "trades": 7399, "taker_buy_base": 2638765.8, "taker_buy_quote": 945486.84615 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.3599, "high": 0.3599, "low": 0.3554, "close": 0.3575, "volume": 4775815.7, "close_time": 1769626799999, "quote_volume": 1706720.77297, "trades": 6806, "taker_buy_base": 1858237.0, "taker_buy_quote": 663746.40475 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.3574, "high": 0.3594, "low": 0.3556, "close": 0.3584, "volume": 3610906.7, "close_time": 1769630399999, "quote_volume": 1290556.43083, "trades": 10211, "taker_buy_base": 1676734.2, "taker_buy_quote": 599394.21279 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3583, "high": 0.362, "low": 0.3568, "close": 0.3575, "volume": 3791189.0, "close_time": 1769633999999, "quote_volume": 1362059.0921, "trades": 6624, "taker_buy_base": 1806529.7, "taker_buy_quote": 649706.92139 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.3576, "high": 0.3593, "low": 0.3551, "close": 0.3584, "volume": 2862215.6, "close_time": 1769637599999, "quote_volume": 1022856.25053, "trades": 7102, "taker_buy_base": 1322027.4, "taker_buy_quote": 472369.3043 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.3585, "high": 0.3606, "low": 0.3569, "close": 0.3603, "volume": 1021795.0, "close_time": 1769641199999, "quote_volume": 366778.68214, "trades": 2925, "taker_buy_base": 528582.0, "taker_buy_quote": 189800.61066 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.3603, "high": 0.361, "low": 0.3578, "close": 0.3583, "volume": 2947233.9, "close_time": 1769644799999, "quote_volume": 1058873.41695, "trades": 4000, "taker_buy_base": 1180858.8, "taker_buy_quote": 424216.80855 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3583, "high": 0.3592, "low": 0.3551, "close": 0.3567, "volume": 3227074.5, "close_time": 1769648399999, "quote_volume": 1151618.59367, "trades": 5473, "taker_buy_base": 1527214.9, "taker_buy_quote": 544728.82364 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.3567, "high": 0.3575, "low": 0.3524, "close": 0.3544, "volume": 3431743.5, "close_time": 1769651999999, "quote_volume": 1216939.67493, "trades": 6975, "taker_buy_base": 1301656.2, "taker_buy_quote": 461582.72158 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.3543, "high": 0.3557, "low": 0.3495, "close": 0.3506, "volume": 7949906.9, "close_time": 1769655599999, "quote_volume": 2794699.90407, "trades": 11094, "taker_buy_base": 2726904.2, "taker_buy_quote": 959928.8043 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.3506, "high": 0.3532, "low": 0.3498, "close": 0.3512, "volume": 2315099.7, "close_time": 1769659199999, "quote_volume": 814284.73459, "trades": 5589, "taker_buy_base": 1248267.7, "taker_buy_quote": 439324.58514 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.3511, "high": 0.3513, "low": 0.3473, "close": 0.35, "volume": 6089378.9, "close_time": 1769662799999, "quote_volume": 2125063.65123, "trades": 6091, "taker_buy_base": 2976516.4, "taker_buy_quote": 1039109.50307 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.35, "high": 0.3511, "low": 0.3496, "close": 0.3505, "volume": 1647509.7, "close_time": 1769666399999, "quote_volume": 577375.44573, "trades": 2114, "taker_buy_base": 862056.2, "taker_buy_quote": 302155.90515 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.3506, "high": 0.3519, "low": 0.3501, "close": 0.3519, "volume": 940610.8, "close_time": 1769669999999, "quote_volume": 330378.94724, "trades": 2210, "taker_buy_base": 547954.6, "taker_buy_quote": 192483.78973 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.3518, "high": 0.3525, "low": 0.3509, "close": 0.3514, "volume": 2532482.1, "close_time": 1769673599999, "quote_volume": 890846.82798, "trades": 3112, "taker_buy_base": 1424022.4, "taker_buy_quote": 501031.09486 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3514, "high": 0.3518, "low": 0.3491, "close": 0.3499, "volume": 2802951.9, "close_time": 1769677199999, "quote_volume": 981634.91751, "trades": 4462, "taker_buy_base": 1483938.5, "taker_buy_quote": 519693.88249 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.3499, "high": 0.3503, "low": 0.3488, "close": 0.3489, "volume": 1484862.4, "close_time": 1769680799999, "quote_volume": 519114.60059, "trades": 2321, "taker_buy_base": 805852.0, "taker_buy_quote": 281807.27706 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.349, "high": 0.3491, "low": 0.3473, "close": 0.3482, "volume": 2385168.5, "close_time": 1769684399999, "quote_volume": 831010.05017, "trades": 3224, "taker_buy_base": 961120.2, "taker_buy_quote": 334880.84511 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.3482, "high": 0.3486, "low": 0.3459, "close": 0.3466, "volume": 3575918.3, "close_time": 1769687999999, "quote_volume": 1241259.19361, "trades": 4610, "taker_buy_base": 1530831.2, "taker_buy_quote": 531215.72005 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.3466, "high": 0.347, "low": 0.3441, "close": 0.3453, "volume": 4075459.8, "close_time": 1769691599999, "quote_volume": 1408186.38224, "trades": 5207, "taker_buy_base": 1504444.6, "taker_buy_quote": 519810.14831 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.3453, "high": 0.3468, "low": 0.3451, "close": 0.3464, "volume": 1598317.3, "close_time": 1769695199999, "quote_volume": 553318.13108, "trades": 2716, "taker_buy_base": 920093.1, "taker_buy_quote": 318546.07027 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.3465, "high": 0.3474, "low": 0.3386, "close": 0.3392, "volume": 8699509.9, "close_time": 1769698799999, "quote_volume": 2984657.62136, "trades": 12883, "taker_buy_base": 3606122.5, "taker_buy_quote": 1239415.00609 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.3391, "high": 0.3392, "low": 0.3297, "close": 0.3333, "volume": 34516752.7, "close_time": 1769702399999, "quote_volume": 11502650.69982, "trades": 47337, "taker_buy_base": 16852615.9, "taker_buy_quote": 5618540.3897 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.3332, "high": 0.3366, "low": 0.3305, "close": 0.3364, "volume": 10385240.7, "close_time": 1769705999999, "quote_volume": 3454332.33632, "trades": 15214, "taker_buy_base": 6127650.8, "taker_buy_quote": 2039150.95789 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.3364, "high": 0.341, "low": 0.3335, "close": 0.3342, "volume": 10083283.0, "close_time": 1769709599999, "quote_volume": 3399705.88098, "trades": 12544, "taker_buy_base": 5244214.3, "taker_buy_quote": 1768659.89371 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.3342, "high": 0.3354, "low": 0.3282, "close": 0.3282, "volume": 15074912.2, "close_time": 1769713199999, "quote_volume": 4991203.82033, "trades": 18128, "taker_buy_base": 6358456.3, "taker_buy_quote": 2105873.73879 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.3283, "high": 0.3321, "low": 0.3272, "close": 0.3309, "volume": 7517694.3, "close_time": 1769716799999, "quote_volume": 2477434.25609, "trades": 11678, "taker_buy_base": 4254380.0, "taker_buy_quote": 1402775.30226 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3309, "high": 0.3343, "low": 0.3301, "close": 0.3336, "volume": 5004823.0, "close_time": 1769720399999, "quote_volume": 1659940.00487, "trades": 6368, "taker_buy_base": 2799735.4, "taker_buy_quote": 928357.26612 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.3337, "high": 0.3359, "low": 0.3337, "close": 0.3352, "volume": 4853321.0, "close_time": 1769723999999, "quote_volume": 1624699.93746, "trades": 5940, "taker_buy_base": 2840803.2, "taker_buy_quote": 951059.80739 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.3352, "high": 0.3365, "low": 0.3346, "close": 0.3351, "volume": 2564418.4, "close_time": 1769727599999, "quote_volume": 860294.65171, "trades": 3423, "taker_buy_base": 1382488.7, "taker_buy_quote": 463794.11376 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.3351, "high": 0.3351, "low": 0.333, "close": 0.3347, "volume": 2142975.8, "close_time": 1769731199999, "quote_volume": 715979.72165, "trades": 4465, "taker_buy_base": 902117.3, "taker_buy_quote": 301455.85099 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3346, "high": 0.3359, "low": 0.3332, "close": 0.3342, "volume": 3004258.3, "close_time": 1769734799999, "quote_volume": 1004266.99661, "trades": 5149, "taker_buy_base": 1201824.1, "taker_buy_quote": 401836.57948 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.3343, "high": 0.3348, "low": 0.318, "close": 0.3269, "volume": 33950989.4, "close_time": 1769738399999, "quote_volume": 11017628.33413, "trades": 41334, "taker_buy_base": 16992258.6, "taker_buy_quote": 5516327.98832 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.3269, "high": 0.327, "low": 0.3206, "close": 0.3249, "volume": 8969616.9, "close_time": 1769741999999, "quote_volume": 2908757.24946, "trades": 17200, "taker_buy_base": 4001280.9, "taker_buy_quote": 1298119.56301 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.3249, "high": 0.3267, "low": 0.3244, "close": 0.3251, "volume": 2923517.7, "close_time": 1769745599999, "quote_volume": 951882.53417, "trades": 6390, "taker_buy_base": 1386872.5, "taker_buy_quote": 451691.4788 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.3251, "high": 0.3298, "low": 0.325, "close": 0.3283, "volume": 4298985.2, "close_time": 1769749199999, "quote_volume": 1411166.00409, "trades": 6877, "taker_buy_base": 2300833.5, "taker_buy_quote": 755501.77289 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.3283, "high": 0.329, "low": 0.3266, "close": 0.3268, "volume": 2992688.6, "close_time": 1769752799999, "quote_volume": 981148.73822, "trades": 4579, "taker_buy_base": 1113525.0, "taker_buy_quote": 365180.92552 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.3268, "high": 0.3269, "low": 0.3197, "close": 0.3217, "volume": 6980260.9, "close_time": 1769756399999, "quote_volume": 2253135.18651, "trades": 10089, "taker_buy_base": 3863039.7, "taker_buy_quote": 1246854.97348 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.3217, "high": 0.3272, "low": 0.3217, "close": 0.3254, "volume": 6232437.8, "close_time": 1769759999999, "quote_volume": 2025795.72613, "trades": 9623, "taker_buy_base": 4006823.6, "taker_buy_quote": 1302572.54116 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.3255, "high": 0.3257, "low": 0.3217, "close": 0.3229, "volume": 3535850.2, "close_time": 1769763599999, "quote_volume": 1144366.1706, "trades": 7738, "taker_buy_base": 1530626.5, "taker_buy_quote": 495397.49312 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.3229, "high": 0.3238, "low": 0.3204, "close": 0.3223, "volume": 5155270.8, "close_time": 1769767199999, "quote_volume": 1661212.38814, "trades": 8582, "taker_buy_base": 1960356.1, "taker_buy_quote": 631564.8273 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.3223, "high": 0.324, "low": 0.3215, "close": 0.3237, "volume": 2921297.0, "close_time": 1769770799999, "quote_volume": 943201.9028, "trades": 4893, "taker_buy_base": 1380587.1, "taker_buy_quote": 445759.46332 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.3237, "high": 0.3292, "low": 0.3233, "close": 0.3279, "volume": 3310505.0, "close_time": 1769774399999, "quote_volume": 1077682.48461, "trades": 5397, "taker_buy_base": 1741088.6, "taker_buy_quote": 567205.95341 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.3279, "high": 0.3283, "low": 0.3247, "close": 0.3255, "volume": 2584986.2, "close_time": 1769777999999, "quote_volume": 843350.17267, "trades": 4561, "taker_buy_base": 1332653.2, "taker_buy_quote": 434580.21299 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.3254, "high": 0.3261, "low": 0.3215, "close": 0.3236, "volume": 6297125.1, "close_time": 1769781599999, "quote_volume": 2036298.85695, "trades": 9661, "taker_buy_base": 3340049.3, "taker_buy_quote": 1079974.11354 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.3237, "high": 0.3284, "low": 0.3237, "close": 0.3254, "volume": 6341932.1, "close_time": 1769785199999, "quote_volume": 2067936.1409, "trades": 12438, "taker_buy_base": 3671280.2, "taker_buy_quote": 1197486.98979 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.3255, "high": 0.328, "low": 0.3208, "close": 0.3257, "volume": 9536395.9, "close_time": 1769788799999, "quote_volume": 3100993.1201, "trades": 16697, "taker_buy_base": 5794010.6, "taker_buy_quote": 1884582.82066 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.3257, "high": 0.3284, "low": 0.3235, "close": 0.3258, "volume": 4838171.2, "close_time": 1769792399999, "quote_volume": 1578039.21399, "trades": 11364, "taker_buy_base": 2292118.2, "taker_buy_quote": 747526.01867 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.3259, "high": 0.3283, "low": 0.3238, "close": 0.3253, "volume": 4447127.5, "close_time": 1769795999999, "quote_volume": 1449421.5077, "trades": 8532, "taker_buy_base": 2512576.5, "taker_buy_quote": 819581.63706 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.3252, "high": 0.3309, "low": 0.3161, "close": 0.3289, "volume": 19352818.7, "close_time": 1769799599999, "quote_volume": 6251506.29649, "trades": 27782, "taker_buy_base": 9782836.4, "taker_buy_quote": 3159567.75192 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.3289, "high": 0.3319, "low": 0.3284, "close": 0.3291, "volume": 9725538.4, "close_time": 1769803199999, "quote_volume": 3211341.10204, "trades": 17822, "taker_buy_base": 5068856.7, "taker_buy_quote": 1673622.72784 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.3291, "high": 0.3292, "low": 0.323, "close": 0.3236, "volume": 11920333.4, "close_time": 1769806799999, "quote_volume": 3879350.78459, "trades": 18126, "taker_buy_base": 6067899.9, "taker_buy_quote": 1974208.2944 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.3236, "high": 0.3272, "low": 0.3232, "close": 0.3247, "volume": 6335311.7, "close_time": 1769810399999, "quote_volume": 2058535.46866, "trades": 9432, "taker_buy_base": 3778743.2, "taker_buy_quote": 1228075.66494 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.3247, "high": 0.3251, "low": 0.3219, "close": 0.3235, "volume": 2708667.0, "close_time": 1769813999999, "quote_volume": 875529.85183, "trades": 5298, "taker_buy_base": 1364480.5, "taker_buy_quote": 440986.07117 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.3234, "high": 0.3235, "low": 0.32, "close": 0.3208, "volume": 6078086.4, "close_time": 1769817599999, "quote_volume": 1952254.37352, "trades": 10785, "taker_buy_base": 2090207.7, "taker_buy_quote": 671255.78475 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3208, "high": 0.3213, "low": 0.3193, "close": 0.3201, "volume": 3855031.6, "close_time": 1769821199999, "quote_volume": 1234531.06285, "trades": 7483, "taker_buy_base": 1720732.7, "taker_buy_quote": 551034.67584 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.3202, "high": 0.3224, "low": 0.3201, "close": 0.3212, "volume": 3203998.4, "close_time": 1769824799999, "quote_volume": 1030291.9799, "trades": 4158, "taker_buy_base": 2046729.8, "taker_buy_quote": 658245.40225 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.3212, "high": 0.3212, "low": 0.318, "close": 0.3198, "volume": 4501759.8, "close_time": 1769828399999, "quote_volume": 1438831.92564, "trades": 7303, "taker_buy_base": 2038278.9, "taker_buy_quote": 651322.0716 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.3198, "high": 0.3205, "low": 0.3181, "close": 0.3184, "volume": 3574677.5, "close_time": 1769831999999, "quote_volume": 1141511.27136, "trades": 6291, "taker_buy_base": 1400842.2, "taker_buy_quote": 447525.78587 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3184, "high": 0.3192, "low": 0.3146, "close": 0.3157, "volume": 17604623.9, "close_time": 1769835599999, "quote_volume": 5572388.97691, "trades": 13614, "taker_buy_base": 6479643.2, "taker_buy_quote": 2051523.24915 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.3157, "high": 0.3165, "low": 0.3123, "close": 0.3159, "volume": 22111250.3, "close_time": 1769839199999, "quote_volume": 6947363.76233, "trades": 14726, "taker_buy_base": 7437272.7, "taker_buy_quote": 2338073.11891 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.3159, "high": 0.3164, "low": 0.3112, "close": 0.3114, "volume": 27178891.1, "close_time": 1769842799999, "quote_volume": 8503412.89717, "trades": 15733, "taker_buy_base": 6878521.5, "taker_buy_quote": 2151449.40169 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.3114, "high": 0.3131, "low": 0.3104, "close": 0.3124, "volume": 5711451.6, "close_time": 1769846399999, "quote_volume": 1781366.64283, "trades": 5904, "taker_buy_base": 3211611.9, "taker_buy_quote": 1001759.87327 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.3124, "high": 0.3128, "low": 0.307, "close": 0.3103, "volume": 19755466.2, "close_time": 1769849999999, "quote_volume": 6118899.49589, "trades": 16476, "taker_buy_base": 6837491.9, "taker_buy_quote": 2116856.72739 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.3104, "high": 0.3125, "low": 0.3096, "close": 0.3111, "volume": 5089353.6, "close_time": 1769853599999, "quote_volume": 1582516.07234, "trades": 6185, "taker_buy_base": 2350037.1, "taker_buy_quote": 730719.96535 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.3111, "high": 0.3132, "low": 0.3102, "close": 0.3112, "volume": 2917505.5, "close_time": 1769857199999, "quote_volume": 909323.78823, "trades": 4068, "taker_buy_base": 1640425.0, "taker_buy_quote": 511448.47505 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.3113, "high": 0.3114, "low": 0.3091, "close": 0.3104, "volume": 4360059.6, "close_time": 1769860799999, "quote_volume": 1352283.98525, "trades": 5547, "taker_buy_base": 1995266.4, "taker_buy_quote": 618947.37346 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3104, "high": 0.3109, "low": 0.3092, "close": 0.3099, "volume": 3154455.1, "close_time": 1769864399999, "quote_volume": 978333.09039, "trades": 4715, "taker_buy_base": 1459573.1, "taker_buy_quote": 452730.6172 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.31, "high": 0.3101, "low": 0.3071, "close": 0.3081, "volume": 5230032.9, "close_time": 1769867999999, "quote_volume": 1612719.82957, "trades": 6716, "taker_buy_base": 2196879.5, "taker_buy_quote": 677536.05661 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.3082, "high": 0.3091, "low": 0.2939, "close": 0.2985, "volume": 50999841.4, "close_time": 1769871599999, "quote_volume": 15250999.03202, "trades": 52853, "taker_buy_base": 21633726.0, "taker_buy_quote": 6468811.75815 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.2985, "high": 0.3006, "low": 0.296, "close": 0.2963, "volume": 15130238.6, "close_time": 1769875199999, "quote_volume": 4514433.10507, "trades": 16089, "taker_buy_base": 8304071.0, "taker_buy_quote": 2477663.5066 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2962, "high": 0.3003, "low": 0.2908, "close": 0.2925, "volume": 23427676.3, "close_time": 1769878799999, "quote_volume": 6922196.69408, "trades": 26931, "taker_buy_base": 10790725.2, "taker_buy_quote": 3189162.95453 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.2925, "high": 0.2935, "low": 0.2771, "close": 0.2843, "volume": 71653336.4, "close_time": 1769882399999, "quote_volume": 20360030.2555, "trades": 68485, "taker_buy_base": 33880596.4, "taker_buy_quote": 9625926.17014 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.2843, "high": 0.2872, "low": 0.2685, "close": 0.2841, "volume": 65919366.8, "close_time": 1769885999999, "quote_volume": 18415267.61382, "trades": 63933, "taker_buy_base": 32718011.5, "taker_buy_quote": 9145103.59568 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.2842, "high": 0.2874, "low": 0.282, "close": 0.2853, "volume": 35899114.9, "close_time": 1769889599999, "quote_volume": 10224324.46046, "trades": 40272, "taker_buy_base": 16207757.9, "taker_buy_quote": 4619254.29298 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2853, "high": 0.2875, "low": 0.2819, "close": 0.2856, "volume": 11642447.5, "close_time": 1769893199999, "quote_volume": 3310527.09182, "trades": 19203, "taker_buy_base": 6079659.2, "taker_buy_quote": 1728713.64003 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.2855, "high": 0.2918, "low": 0.2845, "close": 0.291, "volume": 13055705.3, "close_time": 1769896799999, "quote_volume": 3764166.31407, "trades": 18124, "taker_buy_base": 6326843.4, "taker_buy_quote": 1822587.80148 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.291, "high": 0.2914, "low": 0.2871, "close": 0.2886, "volume": 9223891.5, "close_time": 1769900399999, "quote_volume": 2666875.03207, "trades": 11481, "taker_buy_base": 4209766.0, "taker_buy_quote": 1216877.70337 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.2886, "high": 0.2958, "low": 0.2882, "close": 0.2936, "volume": 10675500.9, "close_time": 1769903999999, "quote_volume": 3125082.61671, "trades": 16621, "taker_buy_base": 6429796.2, "taker_buy_quote": 1882652.01276 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2937, "high": 0.2967, "low": 0.2935, "close": 0.2957, "volume": 8321818.2, "close_time": 1769907599999, "quote_volume": 2457231.48345, "trades": 11339, "taker_buy_base": 4327463.8, "taker_buy_quote": 1277846.39894 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.2957, "high": 0.296, "low": 0.2915, "close": 0.2956, "volume": 4946155.9, "close_time": 1769911199999, "quote_volume": 1451272.90658, "trades": 8137, "taker_buy_base": 2380632.7, "taker_buy_quote": 698467.43212 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.2955, "high": 0.2978, "low": 0.2941, "close": 0.2961, "volume": 6446476.7, "close_time": 1769914799999, "quote_volume": 1908082.11043, "trades": 9230, "taker_buy_base": 3143254.6, "taker_buy_quote": 930612.51279 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.2961, "high": 0.2967, "low": 0.2951, "close": 0.2959, "volume": 2943937.0, "close_time": 1769918399999, "quote_volume": 870824.30015, "trades": 4763, "taker_buy_base": 1268841.3, "taker_buy_quote": 375312.03181 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2959, "high": 0.2977, "low": 0.2957, "close": 0.297, "volume": 5399233.2, "close_time": 1769921999999, "quote_volume": 1603067.95181, "trades": 6619, "taker_buy_base": 3276713.6, "taker_buy_quote": 973037.90801 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.297, "high": 0.2974, "low": 0.2945, "close": 0.2949, "volume": 4006326.9, "close_time": 1769925599999, "quote_volume": 1185021.08804, "trades": 5583, "taker_buy_base": 1740700.3, "taker_buy_quote": 514986.93155 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.295, "high": 0.2964, "low": 0.2934, "close": 0.2945, "volume": 3026709.1, "close_time": 1769929199999, "quote_volume": 892128.6871, "trades": 4649, "taker_buy_base": 1207415.8, "taker_buy_quote": 355920.90589 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.2945, "high": 0.2992, "low": 0.2928, "close": 0.2963, "volume": 10187602.6, "close_time": 1769932799999, "quote_volume": 3018266.03618, "trades": 11642, "taker_buy_base": 5659087.4, "taker_buy_quote": 1676983.06387 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2962, "high": 0.2979, "low": 0.2947, "close": 0.2966, "volume": 5579006.7, "close_time": 1769936399999, "quote_volume": 1652241.57122, "trades": 6695, "taker_buy_base": 2769616.5, "taker_buy_quote": 820313.23403 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.2965, "high": 0.298, "low": 0.2952, "close": 0.2976, "volume": 2439456.2, "close_time": 1769939999999, "quote_volume": 723551.02735, "trades": 4868, "taker_buy_base": 1424125.6, "taker_buy_quote": 422335.78405 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.2976, "high": 0.2979, "low": 0.2915, "close": 0.2921, "volume": 5645275.6, "close_time": 1769943599999, "quote_volume": 1662162.09281, "trades": 8266, "taker_buy_base": 2337027.4, "taker_buy_quote": 688952.60465 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2921, "high": 0.2964, "low": 0.2921, "close": 0.2955, "volume": 2925897.3, "close_time": 1769947199999, "quote_volume": 861515.61592, "trades": 5616, "taker_buy_base": 1498020.0, "taker_buy_quote": 441064.62212 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2954, "high": 0.2955, "low": 0.2925, "close": 0.2935, "volume": 5141756.6, "close_time": 1769950799999, "quote_volume": 1511097.88921, "trades": 6861, "taker_buy_base": 1908482.4, "taker_buy_quote": 560791.12976 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2935, "high": 0.2968, "low": 0.2927, "close": 0.2937, "volume": 12130701.4, "close_time": 1769954399999, "quote_volume": 3579668.57875, "trades": 13088, "taker_buy_base": 6336688.8, "taker_buy_quote": 1870533.02686 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.2937, "high": 0.2953, "low": 0.2887, "close": 0.2928, "volume": 17287056.5, "close_time": 1769957999999, "quote_volume": 5039887.42892, "trades": 18488, "taker_buy_base": 7878772.3, "taker_buy_quote": 2297569.0423 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.2928, "high": 0.293, "low": 0.2848, "close": 0.2894, "volume": 17119191.9, "close_time": 1769961599999, "quote_volume": 4939357.58089, "trades": 24113, "taker_buy_base": 7409531.4, "taker_buy_quote": 2137563.84971 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2894, "high": 0.2917, "low": 0.2865, "close": 0.2878, "volume": 10076330.7, "close_time": 1769965199999, "quote_volume": 2910731.40132, "trades": 17896, "taker_buy_base": 4727799.4, "taker_buy_quote": 1366031.97999 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.2877, "high": 0.2886, "low": 0.2846, "close": 0.2872, "volume": 6470782.1, "close_time": 1769968799999, "quote_volume": 1852166.27366, "trades": 10870, "taker_buy_base": 3158665.6, "taker_buy_quote": 903998.45038 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.2872, "high": 0.2929, "low": 0.2872, "close": 0.2904, "volume": 8690254.9, "close_time": 1769972399999, "quote_volume": 2523068.35809, "trades": 14885, "taker_buy_base": 4498911.0, "taker_buy_quote": 1306899.53245 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2903, "high": 0.2911, "low": 0.2856, "close": 0.2869, "volume": 5422111.2, "close_time": 1769975999999, "quote_volume": 1560049.56247, "trades": 8862, "taker_buy_base": 2601755.7, "taker_buy_quote": 748653.81463 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2869, "high": 0.2908, "low": 0.2844, "close": 0.2877, "volume": 6215346.6, "close_time": 1769979599999, "quote_volume": 1785164.63834, "trades": 10854, "taker_buy_base": 2829492.4, "taker_buy_quote": 812497.00181 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.2877, "high": 0.288, "low": 0.2849, "close": 0.2861, "volume": 4773872.0, "close_time": 1769983199999, "quote_volume": 1366638.74188, "trades": 11573, "taker_buy_base": 2336621.0, "taker_buy_quote": 669146.68625 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.2862, "high": 0.2911, "low": 0.2858, "close": 0.2883, "volume": 6243653.4, "close_time": 1769986799999, "quote_volume": 1799580.70918, "trades": 12240, "taker_buy_base": 3189992.5, "taker_buy_quote": 919517.17385 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2883, "high": 0.2907, "low": 0.279, "close": 0.2858, "volume": 22164969.7, "close_time": 1769990399999, "quote_volume": 6303016.80641, "trades": 39547, "taker_buy_base": 9897357.5, "taker_buy_quote": 2816065.22758 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2859, "high": 0.2921, "low": 0.2834, "close": 0.2892, "volume": 11191153.7, "close_time": 1769993999999, "quote_volume": 3240684.93795, "trades": 20250, "taker_buy_base": 4797919.3, "taker_buy_quote": 1389337.00485 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.2892, "high": 0.2936, "low": 0.2854, "close": 0.2908, "volume": 7415616.4, "close_time": 1769997599999, "quote_volume": 2151898.40872, "trades": 17335, "taker_buy_base": 3884992.0, "taker_buy_quote": 1127199.86007 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2907, "high": 0.2918, "low": 0.2869, "close": 0.2875, "volume": 5854153.9, "close_time": 1770001199999, "quote_volume": 1695375.54526, "trades": 11487, "taker_buy_base": 2932644.7, "taker_buy_quote": 849258.19572 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.2875, "high": 0.288, "low": 0.2764, "close": 0.2864, "volume": 25504271.0, "close_time": 1770004799999, "quote_volume": 7165676.01807, "trades": 44090, "taker_buy_base": 12814511.2, "taker_buy_quote": 3603184.86365 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2865, "high": 0.29, "low": 0.2817, "close": 0.285, "volume": 9177744.3, "close_time": 1770008399999, "quote_volume": 2631579.67981, "trades": 18126, "taker_buy_base": 3862500.8, "taker_buy_quote": 1107333.8827 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.2849, "high": 0.2851, "low": 0.2767, "close": 0.2796, "volume": 13538408.5, "close_time": 1770011999999, "quote_volume": 3788132.2869, "trades": 24829, "taker_buy_base": 6416855.9, "taker_buy_quote": 1797042.66299 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.2795, "high": 0.2884, "low": 0.2757, "close": 0.2843, "volume": 22872912.1, "close_time": 1770015599999, "quote_volume": 6446689.78922, "trades": 38647, "taker_buy_base": 11229502.7, "taker_buy_quote": 3166415.87535 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.2843, "high": 0.2876, "low": 0.2833, "close": 0.2841, "volume": 8522804.7, "close_time": 1770019199999, "quote_volume": 2431310.75858, "trades": 19563, "taker_buy_base": 3849194.8, "taker_buy_quote": 1098281.02083 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2841, "high": 0.2899, "low": 0.2841, "close": 0.289, "volume": 8239669.3, "close_time": 1770022799999, "quote_volume": 2360164.40001, "trades": 16545, "taker_buy_base": 4133310.2, "taker_buy_quote": 1183852.91476 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.2889, "high": 0.2931, "low": 0.2874, "close": 0.2921, "volume": 13265730.9, "close_time": 1770026399999, "quote_volume": 3852489.81648, "trades": 18722, "taker_buy_base": 6005712.7, "taker_buy_quote": 1743311.50442 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.2922, "high": 0.2936, "low": 0.2914, "close": 0.2923, "volume": 5238952.1, "close_time": 1770029999999, "quote_volume": 1531382.0317, "trades": 7778, "taker_buy_base": 2189234.8, "taker_buy_quote": 639988.96653 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.2923, "high": 0.2948, "low": 0.292, "close": 0.2924, "volume": 5641182.6, "close_time": 1770033599999, "quote_volume": 1655793.99792, "trades": 7823, "taker_buy_base": 2818825.4, "taker_buy_quote": 827582.89861 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2924, "high": 0.2967, "low": 0.2924, "close": 0.2959, "volume": 6033996.6, "close_time": 1770037199999, "quote_volume": 1781650.82756, "trades": 9319, "taker_buy_base": 3487855.4, "taker_buy_quote": 1030054.21044 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.2958, "high": 0.2974, "low": 0.2946, "close": 0.2967, "volume": 5988589.0, "close_time": 1770040799999, "quote_volume": 1772650.47115, "trades": 8331, "taker_buy_base": 3169075.9, "taker_buy_quote": 938099.753 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.2967, "high": 0.3026, "low": 0.2948, "close": 0.2986, "volume": 18490287.5, "close_time": 1770044399999, "quote_volume": 5524170.23728, "trades": 31016, "taker_buy_base": 9259117.2, "taker_buy_quote": 2769098.49155 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.2987, "high": 0.3033, "low": 0.298, "close": 0.3014, "volume": 15067844.6, "close_time": 1770047999999, "quote_volume": 4526906.5756, "trades": 23550, "taker_buy_base": 9806519.3, "taker_buy_quote": 2947760.37447 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.3014, "high": 0.3027, "low": 0.2997, "close": 0.3005, "volume": 6025639.3, "close_time": 1770051599999, "quote_volume": 1815284.91006, "trades": 10998, "taker_buy_base": 2550934.3, "taker_buy_quote": 768759.37678 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.3004, "high": 0.3018, "low": 0.2991, "close": 0.3005, "volume": 6639921.1, "close_time": 1770055199999, "quote_volume": 1994705.17782, "trades": 8454, "taker_buy_base": 2747726.6, "taker_buy_quote": 825477.44448 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.3005, "high": 0.3034, "low": 0.2995, "close": 0.3025, "volume": 5058257.2, "close_time": 1770058799999, "quote_volume": 1524115.59171, "trades": 7224, "taker_buy_base": 2628513.0, "taker_buy_quote": 792721.63098 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.3026, "high": 0.3033, "low": 0.3, "close": 0.3002, "volume": 3383119.9, "close_time": 1770062399999, "quote_volume": 1020376.48585, "trades": 5763, "taker_buy_base": 1653774.6, "taker_buy_quote": 498809.22385 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.3002, "high": 0.3016, "low": 0.2978, "close": 0.2994, "volume": 7415481.0, "close_time": 1770065999999, "quote_volume": 2223179.38673, "trades": 9855, "taker_buy_base": 4743361.2, "taker_buy_quote": 1422637.51611 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.2995, "high": 0.3015, "low": 0.2992, "close": 0.3008, "volume": 2778970.3, "close_time": 1770069599999, "quote_volume": 835462.59938, "trades": 4634, "taker_buy_base": 1823790.9, "taker_buy_quote": 548317.28318 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.3008, "high": 0.3012, "low": 0.2996, "close": 0.3005, "volume": 1930792.7, "close_time": 1770073199999, "quote_volume": 580098.35904, "trades": 3559, "taker_buy_base": 1077592.8, "taker_buy_quote": 323813.71471 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.3005, "high": 0.3005, "low": 0.2988, "close": 0.2991, "volume": 2831116.2, "close_time": 1770076799999, "quote_volume": 847639.66409, "trades": 3565, "taker_buy_base": 1431149.7, "taker_buy_quote": 428474.94075 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2991, "high": 0.3004, "low": 0.2974, "close": 0.3001, "volume": 3557378.3, "close_time": 1770080399999, "quote_volume": 1064625.95283, "trades": 5452, "taker_buy_base": 1757022.1, "taker_buy_quote": 526019.63852 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.3001, "high": 0.3004, "low": 0.298, "close": 0.3, "volume": 2248400.1, "close_time": 1770083999999, "quote_volume": 672792.43472, "trades": 4559, "taker_buy_base": 1023242.9, "taker_buy_quote": 306179.04511 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.3, "high": 0.3, "low": 0.2941, "close": 0.2945, "volume": 4848117.4, "close_time": 1770087599999, "quote_volume": 1436923.32212, "trades": 8415, "taker_buy_base": 1476312.9, "taker_buy_quote": 437470.48194 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.2945, "high": 0.2997, "low": 0.2934, "close": 0.2993, "volume": 3940207.3, "close_time": 1770091199999, "quote_volume": 1167932.18, "trades": 7109, "taker_buy_base": 2347057.3, "taker_buy_quote": 696835.32438 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2993, "high": 0.3019, "low": 0.2979, "close": 0.3014, "volume": 3541023.3, "close_time": 1770094799999, "quote_volume": 1060916.30141, "trades": 5364, "taker_buy_base": 1821977.2, "taker_buy_quote": 546073.53772 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.3015, "high": 0.3016, "low": 0.2977, "close": 0.2978, "volume": 2736625.6, "close_time": 1770098399999, "quote_volume": 819709.28962, "trades": 4992, "taker_buy_base": 1066926.4, "taker_buy_quote": 319599.0256 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.2979, "high": 0.2987, "low": 0.2956, "close": 0.298, "volume": 4213751.8, "close_time": 1770101999999, "quote_volume": 1251809.57886, "trades": 6677, "taker_buy_base": 1492972.1, "taker_buy_quote": 444073.66162 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.298, "high": 0.3008, "low": 0.2971, "close": 0.2993, "volume": 2501642.0, "close_time": 1770105599999, "quote_volume": 747898.03775, "trades": 6043, "taker_buy_base": 1528095.1, "taker_buy_quote": 456903.07874 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2994, "high": 0.3007, "low": 0.2978, "close": 0.2981, "volume": 3293140.6, "close_time": 1770109199999, "quote_volume": 985577.45839, "trades": 5774, "taker_buy_base": 1858043.2, "taker_buy_quote": 556136.43192 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.2981, "high": 0.2992, "low": 0.2938, "close": 0.2963, "volume": 6848122.7, "close_time": 1770112799999, "quote_volume": 2026520.60062, "trades": 10841, "taker_buy_base": 3061787.7, "taker_buy_quote": 905940.03015 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.2963, "high": 0.2972, "low": 0.2948, "close": 0.2958, "volume": 1611159.2, "close_time": 1770116399999, "quote_volume": 476815.29095, "trades": 3920, "taker_buy_base": 875254.1, "taker_buy_quote": 259088.61548 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.2958, "high": 0.298, "low": 0.2958, "close": 0.2973, "volume": 2843271.4, "close_time": 1770119999999, "quote_volume": 844809.7476, "trades": 4827, "taker_buy_base": 1593474.1, "taker_buy_quote": 473420.5058 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2973, "high": 0.3, "low": 0.2964, "close": 0.2992, "volume": 3748151.1, "close_time": 1770123599999, "quote_volume": 1119150.34852, "trades": 6403, "taker_buy_base": 2053832.5, "taker_buy_quote": 613471.48065 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.2992, "high": 0.3004, "low": 0.2982, "close": 0.2996, "volume": 3500105.1, "close_time": 1770127199999, "quote_volume": 1046729.52491, "trades": 4861, "taker_buy_base": 1416284.4, "taker_buy_quote": 423666.64059 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.2996, "high": 0.3003, "low": 0.2938, "close": 0.2941, "volume": 8487259.8, "close_time": 1770130799999, "quote_volume": 2520112.96795, "trades": 15247, "taker_buy_base": 3556834.7, "taker_buy_quote": 1056989.08934 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.294, "high": 0.305, "low": 0.2933, "close": 0.3039, "volume": 19010803.0, "close_time": 1770134399999, "quote_volume": 5686656.31143, "trades": 31520, "taker_buy_base": 10271124.7, "taker_buy_quote": 3070726.35261 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.304, "high": 0.304, "low": 0.2946, "close": 0.2956, "volume": 12024946.7, "close_time": 1770137999999, "quote_volume": 3583299.4087, "trades": 19622, "taker_buy_base": 5119196.5, "taker_buy_quote": 1524513.31457 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2956, "high": 0.2962, "low": 0.287, "close": 0.2874, "volume": 10817149.5, "close_time": 1770141599999, "quote_volume": 3148048.50191, "trades": 18248, "taker_buy_base": 5009102.9, "taker_buy_quote": 1458405.3222 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.2875, "high": 0.2892, "low": 0.2817, "close": 0.2823, "volume": 18748095.2, "close_time": 1770145199999, "quote_volume": 5346616.74129, "trades": 29540, "taker_buy_base": 9161603.9, "taker_buy_quote": 2611320.19737 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.2823, "high": 0.2964, "low": 0.282, "close": 0.2949, "volume": 21350443.5, "close_time": 1770148799999, "quote_volume": 6200406.60805, "trades": 33084, "taker_buy_base": 10684096.7, "taker_buy_quote": 3102962.43137 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2948, "high": 0.3046, "low": 0.2908, "close": 0.3013, "volume": 22769071.1, "close_time": 1770152399999, "quote_volume": 6805758.38542, "trades": 34705, "taker_buy_base": 12515626.7, "taker_buy_quote": 3741596.54446 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.3012, "high": 0.3036, "low": 0.2961, "close": 0.2968, "volume": 6161842.7, "close_time": 1770155999999, "quote_volume": 1850660.26755, "trades": 11989, "taker_buy_base": 3208726.8, "taker_buy_quote": 964607.00348 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2968, "high": 0.297, "low": 0.2918, "close": 0.2928, "volume": 5353074.0, "close_time": 1770159599999, "quote_volume": 1575328.3291, "trades": 9455, "taker_buy_base": 2524805.4, "taker_buy_quote": 743094.53509 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.2927, "high": 0.2931, "low": 0.2897, "close": 0.2917, "volume": 4699395.5, "close_time": 1770163199999, "quote_volume": 1369028.74942, "trades": 8180, "taker_buy_base": 2001291.9, "taker_buy_quote": 583235.02471 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2917, "high": 0.2958, "low": 0.2906, "close": 0.2944, "volume": 3918983.7, "close_time": 1770166799999, "quote_volume": 1149046.85549, "trades": 8865, "taker_buy_base": 2083474.3, "taker_buy_quote": 610802.30558 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.2944, "high": 0.2994, "low": 0.2944, "close": 0.2972, "volume": 2816138.7, "close_time": 1770170399999, "quote_volume": 838320.05582, "trades": 6058, "taker_buy_base": 1424366.9, "taker_buy_quote": 423994.31654 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.2972, "high": 0.298, "low": 0.2942, "close": 0.2951, "volume": 3728105.4, "close_time": 1770173999999, "quote_volume": 1102649.8048, "trades": 5853, "taker_buy_base": 1484090.0, "taker_buy_quote": 439555.17068 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.295, "high": 0.3018, "low": 0.2946, "close": 0.3011, "volume": 8128616.1, "close_time": 1770177599999, "quote_volume": 2429457.24861, "trades": 10500, "taker_buy_base": 4990328.0, "taker_buy_quote": 1489980.39344 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.3012, "high": 0.3027, "low": 0.2995, "close": 0.2996, "volume": 3551598.9, "close_time": 1770181199999, "quote_volume": 1068801.48252, "trades": 5748, "taker_buy_base": 1121123.2, "taker_buy_quote": 337530.07202 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.2997, "high": 0.2999, "low": 0.2964, "close": 0.2973, "volume": 2027503.2, "close_time": 1770184799999, "quote_volume": 604050.66526, "trades": 4824, "taker_buy_base": 853758.6, "taker_buy_quote": 254562.78615 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.2974, "high": 0.3005, "low": 0.2973, "close": 0.2993, "volume": 3747745.1, "close_time": 1770188399999, "quote_volume": 1120873.94885, "trades": 5623, "taker_buy_base": 1511666.3, "taker_buy_quote": 452109.14527 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.2993, "high": 0.3009, "low": 0.2977, "close": 0.2998, "volume": 4001732.2, "close_time": 1770191999999, "quote_volume": 1198704.575, "trades": 6138, "taker_buy_base": 2003354.7, "taker_buy_quote": 600047.32038 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2999, "high": 0.3027, "low": 0.2987, "close": 0.3022, "volume": 3274261.1, "close_time": 1770195599999, "quote_volume": 984911.95839, "trades": 5998, "taker_buy_base": 1767341.3, "taker_buy_quote": 531505.21197 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.3022, "high": 0.3023, "low": 0.2987, "close": 0.3001, "volume": 4586233.0, "close_time": 1770199199999, "quote_volume": 1377366.84019, "trades": 7056, "taker_buy_base": 1809783.9, "taker_buy_quote": 543299.8701 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.3001, "high": 0.3009, "low": 0.2994, "close": 0.2997, "volume": 2134758.6, "close_time": 1770202799999, "quote_volume": 640818.29012, "trades": 3770, "taker_buy_base": 1045941.0, "taker_buy_quote": 314026.35925 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.2997, "high": 0.2998, "low": 0.2942, "close": 0.2972, "volume": 14662857.4, "close_time": 1770206399999, "quote_volume": 4344407.33344, "trades": 15769, "taker_buy_base": 7417936.8, "taker_buy_quote": 2198162.26922 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2972, "high": 0.2977, "low": 0.2955, "close": 0.2964, "volume": 2356574.8, "close_time": 1770209999999, "quote_volume": 698270.10204, "trades": 4864, "taker_buy_base": 802618.7, "taker_buy_quote": 237925.95336 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.2964, "high": 0.2966, "low": 0.2915, "close": 0.2916, "volume": 6213462.5, "close_time": 1770213599999, "quote_volume": 1825367.73203, "trades": 10425, "taker_buy_base": 2674429.6, "taker_buy_quote": 786186.06931 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.2916, "high": 0.294, "low": 0.2865, "close": 0.287, "volume": 9960469.9, "close_time": 1770217199999, "quote_volume": 2896435.77148, "trades": 22698, "taker_buy_base": 4759243.0, "taker_buy_quote": 1384652.25201 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.2869, "high": 0.2911, "low": 0.2834, "close": 0.2866, "volume": 14477182.4, "close_time": 1770220799999, "quote_volume": 4159020.31596, "trades": 32681, "taker_buy_base": 7689129.0, "taker_buy_quote": 2209985.82623 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2867, "high": 0.2889, "low": 0.2825, "close": 0.2858, "volume": 15746090.2, "close_time": 1770224399999, "quote_volume": 4491159.33257, "trades": 27772, "taker_buy_base": 7872318.9, "taker_buy_quote": 2245125.55538 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.2858, "high": 0.2882, "low": 0.2822, "close": 0.2857, "volume": 13976248.9, "close_time": 1770227999999, "quote_volume": 3979256.46137, "trades": 25331, "taker_buy_base": 6924387.0, "taker_buy_quote": 1972334.72819 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.2856, "high": 0.2916, "low": 0.2812, "close": 0.2877, "volume": 17594507.9, "close_time": 1770231599999, "quote_volume": 5029961.61161, "trades": 30150, "taker_buy_base": 9763293.9, "taker_buy_quote": 2792776.09019 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.2877, "high": 0.2934, "low": 0.2865, "close": 0.2924, "volume": 10790380.9, "close_time": 1770235199999, "quote_volume": 3128490.96083, "trades": 17427, "taker_buy_base": 6323094.2, "taker_buy_quote": 1834426.82347 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2925, "high": 0.2933, "low": 0.2889, "close": 0.2895, "volume": 6312442.2, "close_time": 1770238799999, "quote_volume": 1837237.03677, "trades": 9410, "taker_buy_base": 3256020.0, "taker_buy_quote": 948167.71457 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.2895, "high": 0.2904, "low": 0.2829, "close": 0.2854, "volume": 4409647.8, "close_time": 1770242399999, "quote_volume": 1262044.91068, "trades": 10751, "taker_buy_base": 2209898.6, "taker_buy_quote": 632313.21941 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.2855, "high": 0.2896, "low": 0.2803, "close": 0.2835, "volume": 7102457.2, "close_time": 1770245999999, "quote_volume": 2019543.8467, "trades": 17536, "taker_buy_base": 3278147.8, "taker_buy_quote": 932658.50097 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.2835, "high": 0.2886, "low": 0.2829, "close": 0.2864, "volume": 6239426.0, "close_time": 1770249599999, "quote_volume": 1788308.95005, "trades": 11484, "taker_buy_base": 3120500.9, "taker_buy_quote": 893987.73734 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2864, "high": 0.2877, "low": 0.285, "close": 0.2864, "volume": 3892808.6, "close_time": 1770253199999, "quote_volume": 1114289.80086, "trades": 7130, "taker_buy_base": 1855327.8, "taker_buy_quote": 531078.9635 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.2864, "high": 0.2899, "low": 0.2837, "close": 0.2861, "volume": 6898832.4, "close_time": 1770256799999, "quote_volume": 1979585.94031, "trades": 17892, "taker_buy_base": 2932368.3, "taker_buy_quote": 841463.5195 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.2861, "high": 0.2894, "low": 0.2836, "close": 0.2842, "volume": 8267818.6, "close_time": 1770260399999, "quote_volume": 2366624.6367, "trades": 17158, "taker_buy_base": 3935660.4, "taker_buy_quote": 1128183.76279 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.2842, "high": 0.2867, "low": 0.2823, "close": 0.2828, "volume": 7145159.3, "close_time": 1770263999999, "quote_volume": 2031259.82929, "trades": 14682, "taker_buy_base": 3225209.9, "taker_buy_quote": 916955.4193 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2828, "high": 0.2852, "low": 0.2813, "close": 0.2833, "volume": 8562011.4, "close_time": 1770267599999, "quote_volume": 2423148.66044, "trades": 17637, "taker_buy_base": 4281272.7, "taker_buy_quote": 1211793.23393 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.2834, "high": 0.2867, "low": 0.2799, "close": 0.2839, "volume": 13767101.6, "close_time": 1770271199999, "quote_volume": 3896989.57082, "trades": 19608, "taker_buy_base": 6075510.0, "taker_buy_quote": 1720282.49472 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.2839, "high": 0.2843, "low": 0.2785, "close": 0.2797, "volume": 13640808.9, "close_time": 1770274799999, "quote_volume": 3829092.84084, "trades": 15816, "taker_buy_base": 6263628.6, "taker_buy_quote": 1757788.57339 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.2798, "high": 0.2837, "low": 0.2789, "close": 0.2794, "volume": 12399698.7, "close_time": 1770278399999, "quote_volume": 3488770.67051, "trades": 15717, "taker_buy_base": 5841784.0, "taker_buy_quote": 1644054.8156 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2795, "high": 0.2827, "low": 0.2793, "close": 0.2808, "volume": 5365930.9, "close_time": 1770281999999, "quote_volume": 1506816.01781, "trades": 9353, "taker_buy_base": 2767682.1, "taker_buy_quote": 777281.93034 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.2808, "high": 0.284, "low": 0.2795, "close": 0.2804, "volume": 5948109.8, "close_time": 1770285599999, "quote_volume": 1675884.92211, "trades": 10471, "taker_buy_base": 3368845.7, "taker_buy_quote": 949218.01147 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.2805, "high": 0.2807, "low": 0.2713, "close": 0.2728, "volume": 14767450.3, "close_time": 1770289199999, "quote_volume": 4068321.77278, "trades": 16160, "taker_buy_base": 6529353.5, "taker_buy_quote": 1800947.38253 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.2728, "high": 0.2746, "low": 0.2671, "close": 0.2721, "volume": 23808964.9, "close_time": 1770292799999, "quote_volume": 6445487.44812, "trades": 28124, "taker_buy_base": 10464030.5, "taker_buy_quote": 2834535.38566 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2721, "high": 0.2734, "low": 0.2691, "close": 0.272, "volume": 14130775.1, "close_time": 1770296399999, "quote_volume": 3835539.47855, "trades": 24679, "taker_buy_base": 6713855.9, "taker_buy_quote": 1822997.8865 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.272, "high": 0.2745, "low": 0.2693, "close": 0.27, "volume": 8298040.8, "close_time": 1770299999999, "quote_volume": 2253140.9772, "trades": 14495, "taker_buy_base": 4029978.5, "taker_buy_quote": 1094592.61706 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.2701, "high": 0.2779, "low": 0.27, "close": 0.2718, "volume": 15604070.4, "close_time": 1770303599999, "quote_volume": 4272498.3855, "trades": 29673, "taker_buy_base": 8002747.1, "taker_buy_quote": 2190790.96831 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.2719, "high": 0.2727, "low": 0.2575, "close": 0.2623, "volume": 70818236.1, "close_time": 1770307199999, "quote_volume": 18639673.94913, "trades": 82449, "taker_buy_base": 31098508.5, "taker_buy_quote": 8186348.83866 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2623, "high": 0.2676, "low": 0.2599, "close": 0.2653, "volume": 31218046.0, "close_time": 1770310799999, "quote_volume": 8230163.24338, "trades": 48115, "taker_buy_base": 16137876.9, "taker_buy_quote": 4254674.34614 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.2654, "high": 0.2665, "low": 0.2553, "close": 0.258, "volume": 25045634.3, "close_time": 1770314399999, "quote_volume": 6508957.87711, "trades": 45104, "taker_buy_base": 12307455.9, "taker_buy_quote": 3199745.95024 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.258, "high": 0.2603, "low": 0.2537, "close": 0.2589, "volume": 24361125.0, "close_time": 1770317999999, "quote_volume": 6247218.5385, "trades": 40775, "taker_buy_base": 12664095.9, "taker_buy_quote": 3248352.03666 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.2589, "high": 0.2591, "low": 0.2531, "close": 0.2538, "volume": 14043972.9, "close_time": 1770321599999, "quote_volume": 3583415.68462, "trades": 25006, "taker_buy_base": 5365646.9, "taker_buy_quote": 1371176.4402 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2538, "high": 0.2565, "low": 0.2436, "close": 0.2477, "volume": 67562877.2, "close_time": 1770325199999, "quote_volume": 16833173.31941, "trades": 77328, "taker_buy_base": 29771093.2, "taker_buy_quote": 7415909.08678 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.2478, "high": 0.2546, "low": 0.245, "close": 0.2472, "volume": 30528937.3, "close_time": 1770328799999, "quote_volume": 7613570.61945, "trades": 49879, "taker_buy_base": 14954641.4, "taker_buy_quote": 3729353.82771 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.2472, "high": 0.2524, "low": 0.2437, "close": 0.2493, "volume": 23878840.5, "close_time": 1770332399999, "quote_volume": 5928228.10069, "trades": 36081, "taker_buy_base": 11908088.8, "taker_buy_quote": 2955724.26787 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.2494, "high": 0.2545, "low": 0.2445, "close": 0.2455, "volume": 18468828.2, "close_time": 1770335999999, "quote_volume": 4602249.15166, "trades": 25273, "taker_buy_base": 8868501.5, "taker_buy_quote": 2212224.36872 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2455, "high": 0.2474, "low": 0.2205, "close": 0.2439, "volume": 172245468.3, "close_time": 1770339599999, "quote_volume": 40147283.69156, "trades": 178074, "taker_buy_base": 83381991.8, "taker_buy_quote": 19455830.36864 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.244, "high": 0.2528, "low": 0.2429, "close": 0.252, "volume": 22174316.5, "close_time": 1770343199999, "quote_volume": 5492364.03247, "trades": 46134, "taker_buy_base": 12654408.8, "taker_buy_quote": 3136892.61165 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.252, "high": 0.2539, "low": 0.2447, "close": 0.2461, "volume": 12857025.3, "close_time": 1770346799999, "quote_volume": 3187082.88246, "trades": 25775, "taker_buy_base": 6084542.6, "taker_buy_quote": 1508855.26682 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.2462, "high": 0.2495, "low": 0.2457, "close": 0.249, "volume": 12088634.3, "close_time": 1770350399999, "quote_volume": 2992560.80859, "trades": 21183, "taker_buy_base": 5637837.6, "taker_buy_quote": 1396218.75406 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2491, "high": 0.2528, "low": 0.2479, "close": 0.2513, "volume": 18492598.4, "close_time": 1770353999999, "quote_volume": 4633143.86033, "trades": 20456, "taker_buy_base": 9593518.0, "taker_buy_quote": 2403392.66199 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.2512, "high": 0.2589, "low": 0.2507, "close": 0.2579, "volume": 24783088.7, "close_time": 1770357599999, "quote_volume": 6322132.62841, "trades": 24259, "taker_buy_base": 14052813.4, "taker_buy_quote": 3585249.28403 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.2579, "high": 0.2594, "low": 0.2538, "close": 0.2544, "volume": 25694553.1, "close_time": 1770361199999, "quote_volume": 6597739.77421, "trades": 21035, "taker_buy_base": 12446031.7, "taker_buy_quote": 3197933.82547 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.2544, "high": 0.2547, "low": 0.2511, "close": 0.2515, "volume": 22981707.3, "close_time": 1770364799999, "quote_volume": 5813357.02204, "trades": 16964, "taker_buy_base": 10818599.1, "taker_buy_quote": 2737427.42699 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2515, "high": 0.2528, "low": 0.2488, "close": 0.251, "volume": 26480105.0, "close_time": 1770368399999, "quote_volume": 6643971.40456, "trades": 19264, "taker_buy_base": 12241351.1, "taker_buy_quote": 3072290.71778 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.2509, "high": 0.2579, "low": 0.25, "close": 0.2571, "volume": 22629333.6, "close_time": 1770371999999, "quote_volume": 5742476.34957, "trades": 18242, "taker_buy_base": 11583329.2, "taker_buy_quote": 2939522.78408 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.257, "high": 0.263, "low": 0.2564, "close": 0.262, "volume": 22750817.4, "close_time": 1770375599999, "quote_volume": 5917977.31777, "trades": 18141, "taker_buy_base": 12861318.7, "taker_buy_quote": 3346900.49487 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.2619, "high": 0.2639, "low": 0.2606, "close": 0.2616, "volume": 20022653.5, "close_time": 1770379199999, "quote_volume": 5245001.15682, "trades": 14481, "taker_buy_base": 11260907.1, "taker_buy_quote": 2950255.4485 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2615, "high": 0.2626, "low": 0.2599, "close": 0.2625, "volume": 15980248.6, "close_time": 1770382799999, "quote_volume": 4176079.69882, "trades": 10882, "taker_buy_base": 8315020.0, "taker_buy_quote": 2173455.77715 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.2625, "high": 0.2663, "low": 0.2619, "close": 0.2646, "volume": 24077482.8, "close_time": 1770386399999, "quote_volume": 6355377.66285, "trades": 20823, "taker_buy_base": 13164429.3, "taker_buy_quote": 3475143.33077 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.2645, "high": 0.2722, "low": 0.262, "close": 0.2711, "volume": 36063301.8, "close_time": 1770389999999, "quote_volume": 9617593.52692, "trades": 34312, "taker_buy_base": 18380091.0, "taker_buy_quote": 4903168.57175 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.2712, "high": 0.2747, "low": 0.2687, "close": 0.2735, "volume": 39773674.6, "close_time": 1770393599999, "quote_volume": 10795133.03966, "trades": 39735, "taker_buy_base": 23409887.4, "taker_buy_quote": 6352694.2224 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.2735, "high": 0.2806, "low": 0.2726, "close": 0.2784, "volume": 29396919.8, "close_time": 1770397199999, "quote_volume": 8161681.727, "trades": 25470, "taker_buy_base": 15355126.5, "taker_buy_quote": 4262574.66792 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.2784, "high": 0.2843, "low": 0.2768, "close": 0.2807, "volume": 28813903.4, "close_time": 1770400799999, "quote_volume": 8092048.15565, "trades": 24814, "taker_buy_base": 15551106.0, "taker_buy_quote": 4368607.05178 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.2806, "high": 0.2811, "low": 0.275, "close": 0.2777, "volume": 26465077.4, "close_time": 1770404399999, "quote_volume": 7342368.31709, "trades": 21225, "taker_buy_base": 12427255.6, "taker_buy_quote": 3448234.2046 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.2777, "high": 0.2787, "low": 0.2759, "close": 0.2782, "volume": 17626050.2, "close_time": 1770407999999, "quote_volume": 4892820.97811, "trades": 12691, "taker_buy_base": 9869506.6, "taker_buy_quote": 2740365.26578 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2782, "high": 0.2789, "low": 0.275, "close": 0.2757, "volume": 20324381.5, "close_time": 1770411599999, "quote_volume": 5624750.80644, "trades": 12404, "taker_buy_base": 10476793.2, "taker_buy_quote": 2900451.25136 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.2757, "high": 0.2771, "low": 0.274, "close": 0.2764, "volume": 14818365.2, "close_time": 1770415199999, "quote_volume": 4086264.80246, "trades": 8652, "taker_buy_base": 7111601.2, "taker_buy_quote": 1961458.17086 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.2764, "high": 0.28, "low": 0.276, "close": 0.2792, "volume": 17142802.6, "close_time": 1770418799999, "quote_volume": 4763984.86641, "trades": 10831, "taker_buy_base": 9782145.1, "taker_buy_quote": 2718257.84737 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.2791, "high": 0.2809, "low": 0.2758, "close": 0.2762, "volume": 10253265.0, "close_time": 1770422399999, "quote_volume": 2849039.43676, "trades": 9022, "taker_buy_base": 4967871.0, "taker_buy_quote": 1380572.48163 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2761, "high": 0.2761, "low": 0.2721, "close": 0.2732, "volume": 7520087.2, "close_time": 1770425999999, "quote_volume": 2060731.01828, "trades": 12777, "taker_buy_base": 3161830.8, "taker_buy_quote": 866649.98935 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.2731, "high": 0.2751, "low": 0.2708, "close": 0.2745, "volume": 9820660.5, "close_time": 1770429599999, "quote_volume": 2683841.72276, "trades": 10305, "taker_buy_base": 4699506.1, "taker_buy_quote": 1284923.47987 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.2745, "high": 0.2747, "low": 0.272, "close": 0.2729, "volume": 12336383.7, "close_time": 1770433199999, "quote_volume": 3370879.56974, "trades": 8459, "taker_buy_base": 6028727.3, "taker_buy_quote": 1647778.84038 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.2729, "high": 0.2766, "low": 0.2726, "close": 0.2759, "volume": 16517400.3, "close_time": 1770436799999, "quote_volume": 4546474.32483, "trades": 10541, "taker_buy_base": 8986224.1, "taker_buy_quote": 2473470.26076 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.276, "high": 0.278, "low": 0.2734, "close": 0.2742, "volume": 17836975.9, "close_time": 1770440399999, "quote_volume": 4920456.76195, "trades": 12803, "taker_buy_base": 8994693.5, "taker_buy_quote": 2482565.57691 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.2741, "high": 0.2777, "low": 0.2732, "close": 0.274, "volume": 17783181.1, "close_time": 1770443999999, "quote_volume": 4889107.49415, "trades": 10957, "taker_buy_base": 7923952.3, "taker_buy_quote": 2178854.46504 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.2739, "high": 0.2752, "low": 0.2699, "close": 0.27, "volume": 19229120.6, "close_time": 1770447599999, "quote_volume": 5260227.19547, "trades": 11044, "taker_buy_base": 8412279.4, "taker_buy_quote": 2302817.69593 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.27, "high": 0.2715, "low": 0.2656, "close": 0.2683, "volume": 29086505.9, "close_time": 1770451199999, "quote_volume": 7816790.92401, "trades": 26022, "taker_buy_base": 12821845.5, "taker_buy_quote": 3447416.33726 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2682, "high": 0.2706, "low": 0.2672, "close": 0.2697, "volume": 18520363.8, "close_time": 1770454799999, "quote_volume": 4986596.05164, "trades": 12030, "taker_buy_base": 9752309.8, "taker_buy_quote": 2626081.17298 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.2697, "high": 0.27, "low": 0.2665, "close": 0.2677, "volume": 15826732.5, "close_time": 1770458399999, "quote_volume": 4243494.56626, "trades": 10246, "taker_buy_base": 7801707.9, "taker_buy_quote": 2092130.08942 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.2676, "high": 0.2685, "low": 0.266, "close": 0.267, "volume": 13229481.5, "close_time": 1770461999999, "quote_volume": 3536994.83922, "trades": 7601, "taker_buy_base": 6649517.2, "taker_buy_quote": 1778081.5689 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.2671, "high": 0.2677, "low": 0.2664, "close": 0.2672, "volume": 12659047.5, "close_time": 1770465599999, "quote_volume": 3380297.05378, "trades": 6839, "taker_buy_base": 6978065.3, "taker_buy_quote": 1863568.61011 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2671, "high": 0.2744, "low": 0.2668, "close": 0.272, "volume": 22827450.6, "close_time": 1770469199999, "quote_volume": 6199556.84693, "trades": 17915, "taker_buy_base": 13363436.1, "taker_buy_quote": 3628296.84622 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.2721, "high": 0.2731, "low": 0.2697, "close": 0.271, "volume": 8969590.3, "close_time": 1770472799999, "quote_volume": 2432564.23279, "trades": 7179, "taker_buy_base": 4503299.1, "taker_buy_quote": 1221692.51769 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.2711, "high": 0.272, "low": 0.2683, "close": 0.2692, "volume": 11574342.0, "close_time": 1770476399999, "quote_volume": 3124415.39742, "trades": 8886, "taker_buy_base": 5326026.4, "taker_buy_quote": 1438537.28155 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.2691, "high": 0.274, "low": 0.2688, "close": 0.2727, "volume": 16522119.1, "close_time": 1770479999999, "quote_volume": 4493843.65181, "trades": 11661, "taker_buy_base": 9681670.4, "taker_buy_quote": 2633451.34124 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2728, "high": 0.2798, "low": 0.2715, "close": 0.2732, "volume": 137417232.3, "close_time": 1770483599999, "quote_volume": 37868099.5032, "trades": 97432, "taker_buy_base": 69403598.7, "taker_buy_quote": 19127135.1324 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.2732, "high": 0.2747, "low": 0.2712, "close": 0.2739, "volume": 14399765.4, "close_time": 1770487199999, "quote_volume": 3931156.43442, "trades": 9564, "taker_buy_base": 7065042.6, "taker_buy_quote": 1929786.35456 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.2738, "high": 0.2786, "low": 0.2734, "close": 0.277, "volume": 15029151.2, "close_time": 1770490799999, "quote_volume": 4150986.6163, "trades": 10743, "taker_buy_base": 7915430.1, "taker_buy_quote": 2186613.50255 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.277, "high": 0.277, "low": 0.2742, "close": 0.2746, "volume": 11346142.9, "close_time": 1770494399999, "quote_volume": 3124843.88509, "trades": 6763, "taker_buy_base": 5740990.5, "taker_buy_quote": 1581205.46255 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2746, "high": 0.2761, "low": 0.2741, "close": 0.2756, "volume": 11917269.3, "close_time": 1770497999999, "quote_volume": 3276768.49624, "trades": 6689, "taker_buy_base": 5893018.9, "taker_buy_quote": 1620802.57191 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.2757, "high": 0.276, "low": 0.2728, "close": 0.2732, "volume": 12433083.0, "close_time": 1770501599999, "quote_volume": 3407039.55097, "trades": 6556, "taker_buy_base": 6285065.7, "taker_buy_quote": 1722580.50754 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.2731, "high": 0.2742, "low": 0.272, "close": 0.2725, "volume": 9624304.2, "close_time": 1770505199999, "quote_volume": 2626251.92932, "trades": 5879, "taker_buy_base": 4959142.6, "taker_buy_quote": 1353339.67048 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.2725, "high": 0.2729, "low": 0.2703, "close": 0.2721, "volume": 9847927.4, "close_time": 1770508799999, "quote_volume": 2675932.71748, "trades": 7107, "taker_buy_base": 4771505.1, "taker_buy_quote": 1296837.219 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2722, "high": 0.2725, "low": 0.2705, "close": 0.2717, "volume": 9366298.4, "close_time": 1770512399999, "quote_volume": 2544299.70573, "trades": 6483, "taker_buy_base": 5041811.2, "taker_buy_quote": 1369808.41963 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.2717, "high": 0.2737, "low": 0.2713, "close": 0.2721, "volume": 10611782.0, "close_time": 1770515999999, "quote_volume": 2889435.10508, "trades": 6568, "taker_buy_base": 5609066.5, "taker_buy_quote": 1527708.3886 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.2723, "high": 0.273, "low": 0.2698, "close": 0.2707, "volume": 9065597.5, "close_time": 1770519599999, "quote_volume": 2460651.76809, "trades": 5913, "taker_buy_base": 4651736.8, "taker_buy_quote": 1262874.66303 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.2707, "high": 0.2715, "low": 0.2694, "close": 0.2698, "volume": 12128325.5, "close_time": 1770523199999, "quote_volume": 3280384.42096, "trades": 6546, "taker_buy_base": 5790824.5, "taker_buy_quote": 1566427.39628 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2697, "high": 0.2709, "low": 0.2686, "close": 0.2709, "volume": 12878529.1, "close_time": 1770526799999, "quote_volume": 3476263.42138, "trades": 6062, "taker_buy_base": 6637791.7, "taker_buy_quote": 1792146.5231 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.2708, "high": 0.2715, "low": 0.2698, "close": 0.2703, "volume": 8545124.6, "close_time": 1770530399999, "quote_volume": 2311424.55911, "trades": 4568, "taker_buy_base": 4543438.0, "taker_buy_quote": 1229308.25195 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.2703, "high": 0.2711, "low": 0.2697, "close": 0.2702, "volume": 8967812.9, "close_time": 1770533999999, "quote_volume": 2424703.35889, "trades": 5046, "taker_buy_base": 4590100.1, "taker_buy_quote": 1241344.54897 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.2702, "high": 0.2714, "low": 0.2694, "close": 0.2711, "volume": 9706053.6, "close_time": 1770537599999, "quote_volume": 2625964.55936, "trades": 5131, "taker_buy_base": 5037554.9, "taker_buy_quote": 1363196.49769 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2711, "high": 0.2763, "low": 0.2708, "close": 0.2755, "volume": 14673130.8, "close_time": 1770541199999, "quote_volume": 4015735.49253, "trades": 10274, "taker_buy_base": 7755891.1, "taker_buy_quote": 2122388.398 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.2756, "high": 0.2756, "low": 0.272, "close": 0.2722, "volume": 10939167.4, "close_time": 1770544799999, "quote_volume": 2996174.52826, "trades": 7333, "taker_buy_base": 5675941.9, "taker_buy_quote": 1554842.8362 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.2721, "high": 0.2736, "low": 0.2696, "close": 0.271, "volume": 11237114.6, "close_time": 1770548399999, "quote_volume": 3050207.24975, "trades": 7347, "taker_buy_base": 5609341.5, "taker_buy_quote": 1523010.34514 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.271, "high": 0.2751, "low": 0.2708, "close": 0.2746, "volume": 13420823.8, "close_time": 1770551999999, "quote_volume": 3666282.42588, "trades": 9132, "taker_buy_base": 7277182.3, "taker_buy_quote": 1987817.02138 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2747, "high": 0.2752, "low": 0.273, "close": 0.275, "volume": 11163958.5, "close_time": 1770555599999, "quote_volume": 3059022.09115, "trades": 7052, "taker_buy_base": 5669555.0, "taker_buy_quote": 1553641.42418 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.2749, "high": 0.2756, "low": 0.2733, "close": 0.2742, "volume": 12765845.3, "close_time": 1770559199999, "quote_volume": 3501263.09206, "trades": 8199, "taker_buy_base": 5570095.1, "taker_buy_quote": 1528148.89929 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.2742, "high": 0.2751, "low": 0.2732, "close": 0.2747, "volume": 10781463.2, "close_time": 1770562799999, "quote_volume": 2956867.07985, "trades": 5949, "taker_buy_base": 5717011.4, "taker_buy_quote": 1567997.86305 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.2746, "high": 0.2754, "low": 0.2708, "close": 0.2727, "volume": 12087698.8, "close_time": 1770566399999, "quote_volume": 3301305.92704, "trades": 8724, "taker_buy_base": 5663801.7, "taker_buy_quote": 1546365.47027 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2727, "high": 0.2736, "low": 0.267, "close": 0.2684, "volume": 13253350.0, "close_time": 1770569999999, "quote_volume": 3587387.08082, "trades": 10655, "taker_buy_base": 6106384.7, "taker_buy_quote": 1653543.8009 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.2684, "high": 0.2713, "low": 0.2683, "close": 0.2708, "volume": 10103820.4, "close_time": 1770573599999, "quote_volume": 2731327.07687, "trades": 6242, "taker_buy_base": 4843141.0, "taker_buy_quote": 1309448.60694 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.2708, "high": 0.2748, "low": 0.2706, "close": 0.273, "volume": 10171832.6, "close_time": 1770577199999, "quote_volume": 2771970.52966, "trades": 7568, "taker_buy_base": 5104118.7, "taker_buy_quote": 1391230.78715 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.2731, "high": 0.2746, "low": 0.2727, "close": 0.2746, "volume": 8938742.3, "close_time": 1770580799999, "quote_volume": 2446064.52283, "trades": 5520, "taker_buy_base": 4632386.9, "taker_buy_quote": 1267918.056 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2746, "high": 0.2747, "low": 0.2706, "close": 0.2709, "volume": 10486965.4, "close_time": 1770584399999, "quote_volume": 2853500.43083, "trades": 6272, "taker_buy_base": 4930927.4, "taker_buy_quote": 1341892.61915 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.2709, "high": 0.2719, "low": 0.2689, "close": 0.2701, "volume": 10297249.9, "close_time": 1770587999999, "quote_volume": 2787190.80296, "trades": 5671, "taker_buy_base": 5075710.3, "taker_buy_quote": 1374156.65341 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.2701, "high": 0.2715, "low": 0.2695, "close": 0.2711, "volume": 9008086.4, "close_time": 1770591599999, "quote_volume": 2436938.66979, "trades": 5642, "taker_buy_base": 4405848.9, "taker_buy_quote": 1192048.78637 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.2711, "high": 0.2766, "low": 0.2682, "close": 0.2701, "volume": 15993647.2, "close_time": 1770595199999, "quote_volume": 4344012.2312, "trades": 17330, "taker_buy_base": 8091530.3, "taker_buy_quote": 2199268.27541 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2701, "high": 0.271, "low": 0.2681, "close": 0.2703, "volume": 10213622.9, "close_time": 1770598799999, "quote_volume": 2755909.26829, "trades": 8282, "taker_buy_base": 4954593.1, "taker_buy_quote": 1337110.99943 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.2702, "high": 0.2727, "low": 0.2682, "close": 0.2695, "volume": 11233986.0, "close_time": 1770602399999, "quote_volume": 3032355.57335, "trades": 8973, "taker_buy_base": 5599319.5, "taker_buy_quote": 1510986.82633 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.2695, "high": 0.2734, "low": 0.2688, "close": 0.2717, "volume": 10228351.2, "close_time": 1770605999999, "quote_volume": 2771494.05075, "trades": 6763, "taker_buy_base": 5242642.8, "taker_buy_quote": 1421115.41725 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.2718, "high": 0.274, "low": 0.2716, "close": 0.2735, "volume": 11091927.7, "close_time": 1770609599999, "quote_volume": 3025744.41319, "trades": 6885, "taker_buy_base": 5184770.7, "taker_buy_quote": 1414779.90768 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2735, "high": 0.2736, "low": 0.2715, "close": 0.2723, "volume": 7317162.4, "close_time": 1770613199999, "quote_volume": 1994899.51366, "trades": 4200, "taker_buy_base": 3549806.6, "taker_buy_quote": 967987.82985 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.2722, "high": 0.2731, "low": 0.2719, "close": 0.2726, "volume": 6878861.5, "close_time": 1770616799999, "quote_volume": 1873439.32904, "trades": 3773, "taker_buy_base": 3613643.0, "taker_buy_quote": 984322.23274 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.2725, "high": 0.2725, "low": 0.2693, "close": 0.2712, "volume": 8414899.7, "close_time": 1770620399999, "quote_volume": 2276763.73252, "trades": 5607, "taker_buy_base": 3883063.1, "taker_buy_quote": 1050648.06592 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.2711, "high": 0.2717, "low": 0.2689, "close": 0.2693, "volume": 7494982.9, "close_time": 1770623999999, "quote_volume": 2025653.46819, "trades": 4880, "taker_buy_base": 3309752.3, "taker_buy_quote": 894609.53377 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2692, "high": 0.27, "low": 0.265, "close": 0.2665, "volume": 10070782.3, "close_time": 1770627599999, "quote_volume": 2695524.89587, "trades": 8375, "taker_buy_base": 5184693.0, "taker_buy_quote": 1387957.50529 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.2665, "high": 0.2669, "low": 0.2636, "close": 0.2642, "volume": 8187676.2, "close_time": 1770631199999, "quote_volume": 2169485.30108, "trades": 6501, "taker_buy_base": 3121715.4, "taker_buy_quote": 827429.02823 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.2641, "high": 0.2649, "low": 0.2596, "close": 0.2606, "volume": 11098664.2, "close_time": 1770634799999, "quote_volume": 2903721.70772, "trades": 12471, "taker_buy_base": 4737001.7, "taker_buy_quote": 1239244.93912 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.2606, "high": 0.2625, "low": 0.2605, "close": 0.2617, "volume": 4200161.0, "close_time": 1770638399999, "quote_volume": 1099044.47263, "trades": 4926, "taker_buy_base": 1964113.5, "taker_buy_quote": 513941.32472 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2618, "high": 0.2652, "low": 0.2616, "close": 0.2648, "volume": 4036809.0, "close_time": 1770641999999, "quote_volume": 1065289.17754, "trades": 4126, "taker_buy_base": 2218470.4, "taker_buy_quote": 585374.88951 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.2648, "high": 0.2657, "low": 0.2626, "close": 0.2627, "volume": 6040782.1, "close_time": 1770645599999, "quote_volume": 1597513.598, "trades": 5468, "taker_buy_base": 2128787.0, "taker_buy_quote": 563254.1403 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.2627, "high": 0.2677, "low": 0.2618, "close": 0.266, "volume": 12083378.3, "close_time": 1770649199999, "quote_volume": 3197301.37029, "trades": 16747, "taker_buy_base": 5747954.3, "taker_buy_quote": 1520597.4753 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.266, "high": 0.2683, "low": 0.2635, "close": 0.2679, "volume": 5921317.8, "close_time": 1770652799999, "quote_volume": 1576314.40617, "trades": 9553, "taker_buy_base": 2689105.8, "taker_buy_quote": 715970.66001 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2679, "high": 0.2724, "low": 0.2655, "close": 0.2698, "volume": 6684923.4, "close_time": 1770656399999, "quote_volume": 1801482.53449, "trades": 9946, "taker_buy_base": 3513475.6, "taker_buy_quote": 947567.18767 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.2699, "high": 0.2736, "low": 0.2679, "close": 0.2719, "volume": 7490730.9, "close_time": 1770659999999, "quote_volume": 2031399.79311, "trades": 10564, "taker_buy_base": 3976276.6, "taker_buy_quote": 1079492.72161 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.2718, "high": 0.2733, "low": 0.2692, "close": 0.2703, "volume": 4196214.2, "close_time": 1770663599999, "quote_volume": 1136908.95886, "trades": 7473, "taker_buy_base": 2022355.3, "taker_buy_quote": 547836.09623 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.2703, "high": 0.2716, "low": 0.2695, "close": 0.2711, "volume": 2003178.3, "close_time": 1770667199999, "quote_volume": 542464.37067, "trades": 3848, "taker_buy_base": 1092506.9, "taker_buy_quote": 295858.77857 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2711, "high": 0.2722, "low": 0.2694, "close": 0.2711, "volume": 3635330.7, "close_time": 1770670799999, "quote_volume": 984643.97565, "trades": 5573, "taker_buy_base": 1712829.9, "taker_buy_quote": 463945.51103 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.2712, "high": 0.2715, "low": 0.2679, "close": 0.2704, "volume": 4765571.5, "close_time": 1770674399999, "quote_volume": 1285011.35156, "trades": 5142, "taker_buy_base": 2679398.3, "taker_buy_quote": 722662.58374 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.2704, "high": 0.2718, "low": 0.2701, "close": 0.2707, "volume": 2161657.7, "close_time": 1770677999999, "quote_volume": 585314.8518, "trades": 3323, "taker_buy_base": 1188187.6, "taker_buy_quote": 321835.3839 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.2707, "high": 0.2715, "low": 0.2696, "close": 0.2699, "volume": 1866277.7, "close_time": 1770681599999, "quote_volume": 504643.98577, "trades": 3158, "taker_buy_base": 811158.3, "taker_buy_quote": 219390.39964 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.27, "high": 0.2704, "low": 0.2683, "close": 0.2686, "volume": 1905840.4, "close_time": 1770685199999, "quote_volume": 513451.96365, "trades": 3050, "taker_buy_base": 956234.6, "taker_buy_quote": 257630.10303 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.2686, "high": 0.2705, "low": 0.2686, "close": 0.2702, "volume": 2640718.4, "close_time": 1770688799999, "quote_volume": 711735.80133, "trades": 3557, "taker_buy_base": 1398317.7, "taker_buy_quote": 376906.12589 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.2703, "high": 0.2704, "low": 0.2687, "close": 0.2693, "volume": 1954169.5, "close_time": 1770692399999, "quote_volume": 526941.91389, "trades": 2461, "taker_buy_base": 1033594.8, "taker_buy_quote": 278715.33954 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.2693, "high": 0.2697, "low": 0.2645, "close": 0.2662, "volume": 7452100.6, "close_time": 1770695999999, "quote_volume": 1984582.53918, "trades": 7330, "taker_buy_base": 2501677.8, "taker_buy_quote": 666755.63673 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2661, "high": 0.2681, "low": 0.2661, "close": 0.2678, "volume": 2327833.7, "close_time": 1770699599999, "quote_volume": 621956.231, "trades": 2822, "taker_buy_base": 1535123.5, "taker_buy_quote": 410181.39205 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.2678, "high": 0.2682, "low": 0.2652, "close": 0.2658, "volume": 2437977.0, "close_time": 1770703199999, "quote_volume": 650147.45913, "trades": 3684, "taker_buy_base": 1202816.3, "taker_buy_quote": 320644.39486 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.2658, "high": 0.2664, "low": 0.2615, "close": 0.2622, "volume": 7315982.6, "close_time": 1770706799999, "quote_volume": 1928707.82114, "trades": 7409, "taker_buy_base": 2847211.4, "taker_buy_quote": 749938.78734 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.2622, "high": 0.2635, "low": 0.2616, "close": 0.2629, "volume": 8472781.1, "close_time": 1770710399999, "quote_volume": 2224741.564, "trades": 6003, "taker_buy_base": 4637072.7, "taker_buy_quote": 1217176.83945 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2629, "high": 0.2645, "low": 0.2627, "close": 0.2642, "volume": 2790645.3, "close_time": 1770713999999, "quote_volume": 735938.00815, "trades": 3815, "taker_buy_base": 1472599.9, "taker_buy_quote": 388342.55666 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.2643, "high": 0.2659, "low": 0.264, "close": 0.2645, "volume": 3766267.0, "close_time": 1770717599999, "quote_volume": 998635.73846, "trades": 3611, "taker_buy_base": 2175171.6, "taker_buy_quote": 577003.21181 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.2646, "high": 0.2652, "low": 0.2633, "close": 0.2639, "volume": 2766706.2, "close_time": 1770721199999, "quote_volume": 730776.81748, "trades": 2741, "taker_buy_base": 1292013.0, "taker_buy_quote": 341341.94166 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.2638, "high": 0.2648, "low": 0.2628, "close": 0.2631, "volume": 3611347.9, "close_time": 1770724799999, "quote_volume": 951963.58652, "trades": 3810, "taker_buy_base": 1587388.1, "taker_buy_quote": 418786.06306 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2631, "high": 0.264, "low": 0.2619, "close": 0.2625, "volume": 4102462.2, "close_time": 1770728399999, "quote_volume": 1078542.02285, "trades": 4016, "taker_buy_base": 2020074.1, "taker_buy_quote": 531215.49484 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.2625, "high": 0.264, "low": 0.262, "close": 0.2634, "volume": 4393746.3, "close_time": 1770731999999, "quote_volume": 1155179.47155, "trades": 4836, "taker_buy_base": 2799675.5, "taker_buy_quote": 736227.63028 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.2634, "high": 0.2662, "low": 0.2612, "close": 0.2629, "volume": 8830901.3, "close_time": 1770735599999, "quote_volume": 2329158.00795, "trades": 12604, "taker_buy_base": 4345910.9, "taker_buy_quote": 1146522.19832 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.2629, "high": 0.2654, "low": 0.2619, "close": 0.2634, "volume": 4978738.7, "close_time": 1770739199999, "quote_volume": 1313502.22872, "trades": 9560, "taker_buy_base": 2912761.2, "taker_buy_quote": 768677.73279 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2635, "high": 0.264, "low": 0.2607, "close": 0.263, "volume": 9017163.8, "close_time": 1770742799999, "quote_volume": 2365294.17646, "trades": 9861, "taker_buy_base": 4861207.3, "taker_buy_quote": 1275359.21984 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.263, "high": 0.2652, "low": 0.262, "close": 0.2644, "volume": 2414082.7, "close_time": 1770746399999, "quote_volume": 636715.83046, "trades": 4697, "taker_buy_base": 1333652.1, "taker_buy_quote": 351680.66728 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.2645, "high": 0.2646, "low": 0.2597, "close": 0.261, "volume": 3450718.2, "close_time": 1770749999999, "quote_volume": 902607.63438, "trades": 6107, "taker_buy_base": 1525483.9, "taker_buy_quote": 399508.99262 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.261, "high": 0.2634, "low": 0.2604, "close": 0.2626, "volume": 2372044.8, "close_time": 1770753599999, "quote_volume": 621288.27605, "trades": 3784, "taker_buy_base": 1281698.2, "taker_buy_quote": 335770.3205 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2625, "high": 0.2628, "low": 0.2613, "close": 0.2619, "volume": 2210881.7, "close_time": 1770757199999, "quote_volume": 579496.55656, "trades": 2822, "taker_buy_base": 1024248.6, "taker_buy_quote": 268503.27307 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.2619, "high": 0.2627, "low": 0.2606, "close": 0.2614, "volume": 2107127.5, "close_time": 1770760799999, "quote_volume": 551113.40732, "trades": 2938, "taker_buy_base": 1083612.0, "taker_buy_quote": 283423.72605 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.2614, "high": 0.2631, "low": 0.2613, "close": 0.2618, "volume": 1445598.7, "close_time": 1770764399999, "quote_volume": 378965.00022, "trades": 2150, "taker_buy_base": 767219.5, "taker_buy_quote": 201165.2983 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.2618, "high": 0.2622, "low": 0.261, "close": 0.262, "volume": 1160089.5, "close_time": 1770767999999, "quote_volume": 303439.49432, "trades": 1783, "taker_buy_base": 534214.5, "taker_buy_quote": 139728.15762 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2619, "high": 0.263, "low": 0.2615, "close": 0.2628, "volume": 1395255.0, "close_time": 1770771599999, "quote_volume": 365987.68756, "trades": 1709, "taker_buy_base": 738039.1, "taker_buy_quote": 193647.5479 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.2628, "high": 0.2634, "low": 0.2621, "close": 0.2632, "volume": 1102646.6, "close_time": 1770775199999, "quote_volume": 289746.14652, "trades": 1640, "taker_buy_base": 462157.0, "taker_buy_quote": 121487.89533 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.2633, "high": 0.2648, "low": 0.2629, "close": 0.2629, "volume": 2110326.8, "close_time": 1770778799999, "quote_volume": 557319.83387, "trades": 2310, "taker_buy_base": 670283.3, "taker_buy_quote": 177104.31042 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.2629, "high": 0.2638, "low": 0.2603, "close": 0.2625, "volume": 3201566.4, "close_time": 1770782399999, "quote_volume": 838231.19383, "trades": 3354, "taker_buy_base": 1645279.6, "taker_buy_quote": 430811.221 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2625, "high": 0.2629, "low": 0.2581, "close": 0.2588, "volume": 6031541.6, "close_time": 1770785999999, "quote_volume": 1566604.37791, "trades": 6857, "taker_buy_base": 2690366.5, "taker_buy_quote": 698808.77884 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.2589, "high": 0.26, "low": 0.2575, "close": 0.2577, "volume": 3494867.6, "close_time": 1770789599999, "quote_volume": 904436.26116, "trades": 4143, "taker_buy_base": 1731493.0, "taker_buy_quote": 447893.76494 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.2577, "high": 0.2577, "low": 0.2546, "close": 0.2555, "volume": 7429888.5, "close_time": 1770793199999, "quote_volume": 1902170.12108, "trades": 8606, "taker_buy_base": 2559766.2, "taker_buy_quote": 655415.4002 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.2555, "high": 0.257, "low": 0.2552, "close": 0.2555, "volume": 2993818.8, "close_time": 1770796799999, "quote_volume": 766614.37908, "trades": 5209, "taker_buy_base": 1378657.9, "taker_buy_quote": 353192.75076 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2555, "high": 0.256, "low": 0.2548, "close": 0.2553, "volume": 3022033.6, "close_time": 1770800399999, "quote_volume": 772020.17582, "trades": 4612, "taker_buy_base": 1456780.9, "taker_buy_quote": 372186.82599 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.2552, "high": 0.2556, "low": 0.2536, "close": 0.254, "volume": 2483722.4, "close_time": 1770803999999, "quote_volume": 632057.83186, "trades": 3563, "taker_buy_base": 1156836.4, "taker_buy_quote": 294397.29487 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.254, "high": 0.2541, "low": 0.252, "close": 0.2529, "volume": 3004090.6, "close_time": 1770807599999, "quote_volume": 760045.94336, "trades": 4130, "taker_buy_base": 1239870.9, "taker_buy_quote": 313723.78445 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.2529, "high": 0.2555, "low": 0.2529, "close": 0.2554, "volume": 2220985.3, "close_time": 1770811199999, "quote_volume": 564967.56146, "trades": 3601, "taker_buy_base": 1273825.7, "taker_buy_quote": 324027.27914 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2553, "high": 0.2561, "low": 0.2542, "close": 0.2545, "volume": 3771780.5, "close_time": 1770814799999, "quote_volume": 962271.85531, "trades": 3889, "taker_buy_base": 2360132.5, "taker_buy_quote": 602233.38499 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.2545, "high": 0.2568, "low": 0.2534, "close": 0.2565, "volume": 7697103.9, "close_time": 1770818399999, "quote_volume": 1964680.43424, "trades": 8630, "taker_buy_base": 4508307.8, "taker_buy_quote": 1150817.96399 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.2566, "high": 0.2634, "low": 0.2531, "close": 0.2539, "volume": 14863496.9, "close_time": 1770821999999, "quote_volume": 3851425.13672, "trades": 20587, "taker_buy_base": 7220407.1, "taker_buy_quote": 1872087.94807 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.2538, "high": 0.2551, "low": 0.2504, "close": 0.2531, "volume": 9395320.2, "close_time": 1770825599999, "quote_volume": 2370357.93224, "trades": 18428, "taker_buy_base": 4516467.4, "taker_buy_quote": 1139836.11854 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2531, "high": 0.2575, "low": 0.2516, "close": 0.2517, "volume": 6676185.7, "close_time": 1770829199999, "quote_volume": 1695926.24496, "trades": 10396, "taker_buy_base": 3263514.5, "taker_buy_quote": 829180.23546 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.2517, "high": 0.257, "low": 0.2512, "close": 0.2553, "volume": 4564075.3, "close_time": 1770832799999, "quote_volume": 1159079.86892, "trades": 8198, "taker_buy_base": 2252301.8, "taker_buy_quote": 572381.07414 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.2553, "high": 0.2589, "low": 0.2543, "close": 0.2581, "volume": 3411611.9, "close_time": 1770836399999, "quote_volume": 878639.75003, "trades": 5850, "taker_buy_base": 2052961.9, "taker_buy_quote": 528763.88061 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.2581, "high": 0.2598, "low": 0.2564, "close": 0.2572, "volume": 3057495.0, "close_time": 1770839999999, "quote_volume": 789668.75259, "trades": 5692, "taker_buy_base": 1396312.8, "taker_buy_quote": 360821.61069 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2572, "high": 0.2586, "low": 0.2556, "close": 0.2577, "volume": 2274713.4, "close_time": 1770843599999, "quote_volume": 584423.41228, "trades": 3725, "taker_buy_base": 856043.8, "taker_buy_quote": 219962.23183 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.2578, "high": 0.2601, "low": 0.2571, "close": 0.2584, "volume": 4140569.0, "close_time": 1770847199999, "quote_volume": 1072435.01202, "trades": 5659, "taker_buy_base": 2477831.9, "taker_buy_quote": 641650.29526 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.2585, "high": 0.259, "low": 0.2561, "close": 0.2566, "volume": 1810385.6, "close_time": 1770850799999, "quote_volume": 466337.6725, "trades": 3435, "taker_buy_base": 750443.6, "taker_buy_quote": 193391.97517 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.2566, "high": 0.2574, "low": 0.2542, "close": 0.2559, "volume": 4722553.4, "close_time": 1770854399999, "quote_volume": 1207235.58142, "trades": 4721, "taker_buy_base": 2398854.4, "taker_buy_quote": 613097.21872 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2559, "high": 0.2585, "low": 0.2559, "close": 0.2576, "volume": 3077587.5, "close_time": 1770857999999, "quote_volume": 791278.47002, "trades": 3899, "taker_buy_base": 1896799.1, "taker_buy_quote": 487512.63668 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.2577, "high": 0.2595, "low": 0.2575, "close": 0.2576, "volume": 2070086.3, "close_time": 1770861599999, "quote_volume": 535213.83763, "trades": 3190, "taker_buy_base": 1275240.0, "taker_buy_quote": 329792.56876 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.2577, "high": 0.2593, "low": 0.2571, "close": 0.2582, "volume": 1208913.1, "close_time": 1770865199999, "quote_volume": 311963.26377, "trades": 2466, "taker_buy_base": 519707.4, "taker_buy_quote": 134156.17353 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.2582, "high": 0.2596, "low": 0.2579, "close": 0.2592, "volume": 1223580.9, "close_time": 1770868799999, "quote_volume": 316678.57352, "trades": 2106, "taker_buy_base": 636003.4, "taker_buy_quote": 164612.67545 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2592, "high": 0.2594, "low": 0.2578, "close": 0.2581, "volume": 1777552.7, "close_time": 1770872399999, "quote_volume": 459607.66924, "trades": 2743, "taker_buy_base": 606286.9, "taker_buy_quote": 156800.94826 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.2581, "high": 0.2594, "low": 0.2571, "close": 0.2594, "volume": 2071374.6, "close_time": 1770875999999, "quote_volume": 535517.84681, "trades": 3155, "taker_buy_base": 989113.0, "taker_buy_quote": 255832.64819 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.2593, "high": 0.2623, "low": 0.2592, "close": 0.2613, "volume": 2669962.9, "close_time": 1770879599999, "quote_volume": 696972.26327, "trades": 4333, "taker_buy_base": 1574688.8, "taker_buy_quote": 410992.33827 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.2613, "high": 0.263, "low": 0.2605, "close": 0.2627, "volume": 1554524.7, "close_time": 1770883199999, "quote_volume": 406995.08909, "trades": 3289, "taker_buy_base": 891669.4, "taker_buy_quote": 233477.63995 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2627, "high": 0.2637, "low": 0.2614, "close": 0.2624, "volume": 2735928.4, "close_time": 1770886799999, "quote_volume": 717788.90149, "trades": 3855, "taker_buy_base": 1611856.0, "taker_buy_quote": 422818.73383 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.2624, "high": 0.2664, "low": 0.2621, "close": 0.2655, "volume": 7741825.1, "close_time": 1770890399999, "quote_volume": 2051383.47048, "trades": 6254, "taker_buy_base": 3950736.3, "taker_buy_quote": 1046629.69079 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.2656, "high": 0.2696, "low": 0.2647, "close": 0.2694, "volume": 6612717.7, "close_time": 1770893999999, "quote_volume": 1764339.50019, "trades": 6426, "taker_buy_base": 4112933.5, "taker_buy_quote": 1097974.24468 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.2694, "high": 0.2694, "low": 0.2669, "close": 0.2676, "volume": 7891651.7, "close_time": 1770897599999, "quote_volume": 2114090.46769, "trades": 6662, "taker_buy_base": 2920887.1, "taker_buy_quote": 783248.54861 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2675, "high": 0.268, "low": 0.264, "close": 0.2649, "volume": 4276634.4, "close_time": 1770901199999, "quote_volume": 1136090.6664, "trades": 5425, "taker_buy_base": 1797831.5, "taker_buy_quote": 477298.24894 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.265, "high": 0.2673, "low": 0.2639, "close": 0.2671, "volume": 6739369.2, "close_time": 1770904799999, "quote_volume": 1789426.0035, "trades": 6096, "taker_buy_base": 3475192.1, "taker_buy_quote": 922935.86518 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.2671, "high": 0.2675, "low": 0.2649, "close": 0.2657, "volume": 8747703.0, "close_time": 1770908399999, "quote_volume": 2330116.08459, "trades": 10672, "taker_buy_base": 3380769.4, "taker_buy_quote": 900645.33465 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.2657, "high": 0.2674, "low": 0.2623, "close": 0.2626, "volume": 7692837.3, "close_time": 1770911999999, "quote_volume": 2037556.54402, "trades": 12273, "taker_buy_base": 3560185.3, "taker_buy_quote": 943188.39953 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2626, "high": 0.2635, "low": 0.2575, "close": 0.2588, "volume": 15236180.4, "close_time": 1770915599999, "quote_volume": 3961287.02599, "trades": 19599, "taker_buy_base": 6913670.4, "taker_buy_quote": 1797690.30636 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.2587, "high": 0.2619, "low": 0.2581, "close": 0.2592, "volume": 4830745.6, "close_time": 1770919199999, "quote_volume": 1255892.11735, "trades": 8302, "taker_buy_base": 2286265.5, "taker_buy_quote": 594573.33319 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.2593, "high": 0.2609, "low": 0.2578, "close": 0.26, "volume": 4273603.6, "close_time": 1770922799999, "quote_volume": 1110361.96674, "trades": 5724, "taker_buy_base": 1944649.3, "taker_buy_quote": 505267.38732 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.26, "high": 0.2647, "low": 0.2592, "close": 0.2617, "volume": 5473503.6, "close_time": 1770926399999, "quote_volume": 1434078.9778, "trades": 7711, "taker_buy_base": 2518876.6, "taker_buy_quote": 660524.41762 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2616, "high": 0.2621, "low": 0.2582, "close": 0.2589, "volume": 2424248.8, "close_time": 1770929999999, "quote_volume": 631242.8259, "trades": 3933, "taker_buy_base": 974198.4, "taker_buy_quote": 253652.66326 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.2589, "high": 0.2604, "low": 0.2587, "close": 0.2596, "volume": 3271510.6, "close_time": 1770933599999, "quote_volume": 849177.27567, "trades": 3566, "taker_buy_base": 1344252.9, "taker_buy_quote": 348903.57047 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.2596, "high": 0.2627, "low": 0.2584, "close": 0.2623, "volume": 2058273.4, "close_time": 1770937199999, "quote_volume": 536025.56083, "trades": 3228, "taker_buy_base": 1150379.3, "taker_buy_quote": 299756.08695 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.2624, "high": 0.2648, "low": 0.2623, "close": 0.2643, "volume": 5485689.2, "close_time": 1770940799999, "quote_volume": 1446780.36678, "trades": 5175, "taker_buy_base": 3047768.4, "taker_buy_quote": 803614.92066 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2643, "high": 0.2655, "low": 0.2615, "close": 0.2622, "volume": 5405293.3, "close_time": 1770944399999, "quote_volume": 1421828.8211, "trades": 6713, "taker_buy_base": 3124948.9, "taker_buy_quote": 822120.62963 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.2622, "high": 0.2638, "low": 0.2619, "close": 0.2626, "volume": 3028261.4, "close_time": 1770947999999, "quote_volume": 795439.34727, "trades": 4356, "taker_buy_base": 1904416.5, "taker_buy_quote": 500299.83513 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.2626, "high": 0.2641, "low": 0.2616, "close": 0.2638, "volume": 2954423.9, "close_time": 1770951599999, "quote_volume": 775578.03102, "trades": 3462, "taker_buy_base": 1662210.9, "taker_buy_quote": 436223.26018 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.2638, "high": 0.264, "low": 0.2623, "close": 0.2629, "volume": 2774049.8, "close_time": 1770955199999, "quote_volume": 730624.66996, "trades": 3217, "taker_buy_base": 1534051.0, "taker_buy_quote": 404130.43828 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.263, "high": 0.2635, "low": 0.2615, "close": 0.2617, "volume": 1929498.8, "close_time": 1770958799999, "quote_volume": 506099.0018, "trades": 2397, "taker_buy_base": 921640.6, "taker_buy_quote": 241745.6348 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.2617, "high": 0.2619, "low": 0.2595, "close": 0.2595, "volume": 2883358.9, "close_time": 1770962399999, "quote_volume": 751641.80038, "trades": 3583, "taker_buy_base": 1710408.3, "taker_buy_quote": 445873.49562 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.2596, "high": 0.2615, "low": 0.2582, "close": 0.2615, "volume": 2513190.6, "close_time": 1770965999999, "quote_volume": 652043.48844, "trades": 3660, "taker_buy_base": 1333895.9, "taker_buy_quote": 346264.8799 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.2615, "high": 0.2634, "low": 0.2612, "close": 0.262, "volume": 2347519.0, "close_time": 1770969599999, "quote_volume": 615477.64842, "trades": 3669, "taker_buy_base": 1215063.8, "taker_buy_quote": 318582.04071 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2621, "high": 0.2643, "low": 0.2618, "close": 0.2639, "volume": 2069072.7, "close_time": 1770973199999, "quote_volume": 544233.46944, "trades": 3052, "taker_buy_base": 1247350.4, "taker_buy_quote": 328154.97089 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.264, "high": 0.264, "low": 0.2619, "close": 0.2634, "volume": 2171248.4, "close_time": 1770976799999, "quote_volume": 571097.89593, "trades": 2960, "taker_buy_base": 1091736.7, "taker_buy_quote": 287150.65741 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.2634, "high": 0.2642, "low": 0.2629, "close": 0.2639, "volume": 2524117.4, "close_time": 1770980399999, "quote_volume": 665495.21575, "trades": 3074, "taker_buy_base": 1513280.9, "taker_buy_quote": 399020.07795 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.2638, "high": 0.2642, "low": 0.2625, "close": 0.2639, "volume": 3240120.7, "close_time": 1770983999999, "quote_volume": 853348.26928, "trades": 3376, "taker_buy_base": 1246819.4, "taker_buy_quote": 328674.55591 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.264, "high": 0.264, "low": 0.2625, "close": 0.263, "volume": 1717968.4, "close_time": 1770987599999, "quote_volume": 451784.84329, "trades": 2426, "taker_buy_base": 1004473.9, "taker_buy_quote": 264172.11069 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.2629, "high": 0.2663, "low": 0.2622, "close": 0.2655, "volume": 8125372.6, "close_time": 1770991199999, "quote_volume": 2150680.48348, "trades": 6978, "taker_buy_base": 4981017.2, "taker_buy_quote": 1319164.67216 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.2656, "high": 0.2677, "low": 0.2632, "close": 0.2656, "volume": 12547008.5, "close_time": 1770994799999, "quote_volume": 3328497.20819, "trades": 13121, "taker_buy_base": 5873515.1, "taker_buy_quote": 1558249.36813 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.2657, "high": 0.2737, "low": 0.2651, "close": 0.2691, "volume": 15429567.8, "close_time": 1770998399999, "quote_volume": 4160276.51608, "trades": 17904, "taker_buy_base": 7500662.9, "taker_buy_quote": 2022357.0865 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2692, "high": 0.2747, "low": 0.2684, "close": 0.2732, "volume": 7778564.5, "close_time": 1771001999999, "quote_volume": 2116874.46781, "trades": 10353, "taker_buy_base": 4176465.7, "taker_buy_quote": 1136410.7918 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.2732, "high": 0.2743, "low": 0.2714, "close": 0.2719, "volume": 4362538.1, "close_time": 1771005599999, "quote_volume": 1189558.80725, "trades": 6128, "taker_buy_base": 2055447.2, "taker_buy_quote": 560558.06486 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.2719, "high": 0.2731, "low": 0.2708, "close": 0.2724, "volume": 4335525.4, "close_time": 1771009199999, "quote_volume": 1179270.50284, "trades": 5629, "taker_buy_base": 2454052.5, "taker_buy_quote": 667782.81696 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.2725, "high": 0.2743, "low": 0.272, "close": 0.2725, "volume": 2649583.8, "close_time": 1771012799999, "quote_volume": 723697.99048, "trades": 3906, "taker_buy_base": 1289861.7, "taker_buy_quote": 352210.03013 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2726, "high": 0.2736, "low": 0.2714, "close": 0.2735, "volume": 2463632.3, "close_time": 1771016399999, "quote_volume": 671119.04324, "trades": 3635, "taker_buy_base": 1212489.4, "taker_buy_quote": 330259.56063 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.2735, "high": 0.2744, "low": 0.2729, "close": 0.2739, "volume": 3003208.1, "close_time": 1771019999999, "quote_volume": 822432.06202, "trades": 3456, "taker_buy_base": 1702383.8, "taker_buy_quote": 466281.62014 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.2738, "high": 0.2743, "low": 0.2721, "close": 0.2728, "volume": 2292415.7, "close_time": 1771023599999, "quote_volume": 625987.73839, "trades": 3104, "taker_buy_base": 1118224.0, "taker_buy_quote": 305298.75035 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.2728, "high": 0.2732, "low": 0.2719, "close": 0.2728, "volume": 3105263.1, "close_time": 1771027199999, "quote_volume": 846057.70772, "trades": 3015, "taker_buy_base": 1465644.8, "taker_buy_quote": 399478.35298 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2729, "high": 0.2747, "low": 0.2727, "close": 0.2744, "volume": 2482159.8, "close_time": 1771030799999, "quote_volume": 679804.80369, "trades": 3460, "taker_buy_base": 1499204.6, "taker_buy_quote": 410660.07456 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.2743, "high": 0.2774, "low": 0.274, "close": 0.2757, "volume": 3139894.9, "close_time": 1771034399999, "quote_volume": 866877.57543, "trades": 4361, "taker_buy_base": 1931912.9, "taker_buy_quote": 533205.69984 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.2757, "high": 0.2763, "low": 0.2753, "close": 0.276, "volume": 1357804.6, "close_time": 1771037999999, "quote_volume": 374480.6098, "trades": 2357, "taker_buy_base": 653608.6, "taker_buy_quote": 180268.77174 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.276, "high": 0.278, "low": 0.2754, "close": 0.2773, "volume": 1931742.5, "close_time": 1771041599999, "quote_volume": 534306.77103, "trades": 3105, "taker_buy_base": 1000780.4, "taker_buy_quote": 276664.64581 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2774, "high": 0.2775, "low": 0.2755, "close": 0.2758, "volume": 2775690.8, "close_time": 1771045199999, "quote_volume": 767080.23819, "trades": 3035, "taker_buy_base": 1222085.0, "taker_buy_quote": 337696.28264 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.2757, "high": 0.2774, "low": 0.2751, "close": 0.2752, "volume": 1755954.6, "close_time": 1771048799999, "quote_volume": 484694.99718, "trades": 2660, "taker_buy_base": 887970.5, "taker_buy_quote": 245070.14388 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.2751, "high": 0.2755, "low": 0.2738, "close": 0.2745, "volume": 1956295.7, "close_time": 1771052399999, "quote_volume": 536815.16145, "trades": 2750, "taker_buy_base": 1079965.7, "taker_buy_quote": 296372.72883 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.2745, "high": 0.2765, "low": 0.2745, "close": 0.2757, "volume": 1909173.2, "close_time": 1771055999999, "quote_volume": 526047.22379, "trades": 2981, "taker_buy_base": 1036769.2, "taker_buy_quote": 285670.83523 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2758, "high": 0.2798, "low": 0.2758, "close": 0.2788, "volume": 4343088.2, "close_time": 1771059599999, "quote_volume": 1208592.41699, "trades": 6246, "taker_buy_base": 2546884.0, "taker_buy_quote": 708573.18323 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.2788, "high": 0.2791, "low": 0.278, "close": 0.2784, "volume": 2092766.8, "close_time": 1771063199999, "quote_volume": 582879.17038, "trades": 3258, "taker_buy_base": 771614.2, "taker_buy_quote": 214917.67263 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.2784, "high": 0.2791, "low": 0.2774, "close": 0.2787, "volume": 1895610.1, "close_time": 1771066799999, "quote_volume": 527191.75803, "trades": 2675, "taker_buy_base": 1033560.9, "taker_buy_quote": 287551.96392 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.2786, "high": 0.2844, "low": 0.2785, "close": 0.2831, "volume": 7730258.1, "close_time": 1771070399999, "quote_volume": 2183089.65192, "trades": 10507, "taker_buy_base": 4518306.0, "taker_buy_quote": 1275345.92301 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2832, "high": 0.2842, "low": 0.2813, "close": 0.2818, "volume": 5157502.4, "close_time": 1771073999999, "quote_volume": 1458878.52053, "trades": 6818, "taker_buy_base": 2514823.1, "taker_buy_quote": 711537.93147 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.2818, "high": 0.2833, "low": 0.2805, "close": 0.2813, "volume": 6774706.9, "close_time": 1771077599999, "quote_volume": 1907706.56412, "trades": 8323, "taker_buy_base": 3074080.0, "taker_buy_quote": 865375.29229 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.2813, "high": 0.2869, "low": 0.281, "close": 0.2867, "volume": 5383636.3, "close_time": 1771081199999, "quote_volume": 1528657.76591, "trades": 7755, "taker_buy_base": 3078539.1, "taker_buy_quote": 874817.59199 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.2867, "high": 0.2867, "low": 0.2843, "close": 0.2863, "volume": 4870434.8, "close_time": 1771084799999, "quote_volume": 1388605.09039, "trades": 7515, "taker_buy_base": 2264175.0, "taker_buy_quote": 645676.11826 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2862, "high": 0.2909, "low": 0.2848, "close": 0.2896, "volume": 6088817.0, "close_time": 1771088399999, "quote_volume": 1751399.61529, "trades": 10375, "taker_buy_base": 3259896.0, "taker_buy_quote": 938799.64725 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.2896, "high": 0.2925, "low": 0.2891, "close": 0.2894, "volume": 6052848.0, "close_time": 1771091999999, "quote_volume": 1759200.4401, "trades": 9335, "taker_buy_base": 2858977.2, "taker_buy_quote": 831049.25406 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.2894, "high": 0.2941, "low": 0.289, "close": 0.2935, "volume": 9548895.3, "close_time": 1771095599999, "quote_volume": 2788569.03837, "trades": 9198, "taker_buy_base": 5169275.3, "taker_buy_quote": 1510782.24141 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.2935, "high": 0.2997, "low": 0.2925, "close": 0.2985, "volume": 10134514.9, "close_time": 1771099199999, "quote_volume": 2999898.40532, "trades": 12263, "taker_buy_base": 5500790.7, "taker_buy_quote": 1628005.11214 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2985, "high": 0.3001, "low": 0.296, "close": 0.2972, "volume": 7870450.4, "close_time": 1771102799999, "quote_volume": 2344312.93715, "trades": 10093, "taker_buy_base": 3961221.3, "taker_buy_quote": 1180773.01632 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.2971, "high": 0.3007, "low": 0.2944, "close": 0.296, "volume": 9811366.2, "close_time": 1771106399999, "quote_volume": 2919940.72527, "trades": 12768, "taker_buy_base": 4746714.2, "taker_buy_quote": 1414475.4048 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.2959, "high": 0.2988, "low": 0.2955, "close": 0.297, "volume": 3463614.0, "close_time": 1771109999999, "quote_volume": 1029083.13457, "trades": 6973, "taker_buy_base": 1834843.3, "taker_buy_quote": 545124.92846 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.297, "high": 0.2972, "low": 0.2943, "close": 0.295, "volume": 3356472.8, "close_time": 1771113599999, "quote_volume": 992578.00903, "trades": 5417, "taker_buy_base": 1521736.4, "taker_buy_quote": 449963.29718 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2949, "high": 0.298, "low": 0.2949, "close": 0.2967, "volume": 4455331.0, "close_time": 1771117199999, "quote_volume": 1319397.20806, "trades": 8064, "taker_buy_base": 2114050.4, "taker_buy_quote": 625999.15507 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.2966, "high": 0.2983, "low": 0.2942, "close": 0.2966, "volume": 4700235.0, "close_time": 1771120799999, "quote_volume": 1391083.48175, "trades": 9192, "taker_buy_base": 2108286.5, "taker_buy_quote": 624069.54379 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.2965, "high": 0.2984, "low": 0.2926, "close": 0.2953, "volume": 8231803.2, "close_time": 1771124399999, "quote_volume": 2426372.05336, "trades": 10382, "taker_buy_base": 3489837.3, "taker_buy_quote": 1029062.31836 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.2954, "high": 0.2978, "low": 0.2926, "close": 0.2974, "volume": 11361659.4, "close_time": 1771127999999, "quote_volume": 3355699.85351, "trades": 16369, "taker_buy_base": 6056809.0, "taker_buy_quote": 1789695.81147 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2974, "high": 0.301, "low": 0.2963, "close": 0.2975, "volume": 9094152.5, "close_time": 1771131599999, "quote_volume": 2715770.19578, "trades": 13269, "taker_buy_base": 5402530.6, "taker_buy_quote": 1613353.11424 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.2975, "high": 0.2996, "low": 0.2973, "close": 0.2983, "volume": 4149804.8, "close_time": 1771135199999, "quote_volume": 1237792.67875, "trades": 6831, "taker_buy_base": 2533664.8, "taker_buy_quote": 755779.84852 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.2983, "high": 0.2991, "low": 0.2965, "close": 0.297, "volume": 3186040.1, "close_time": 1771138799999, "quote_volume": 949394.89234, "trades": 5926, "taker_buy_base": 1684246.5, "taker_buy_quote": 501867.13959 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.2971, "high": 0.301, "low": 0.2969, "close": 0.3008, "volume": 6056742.1, "close_time": 1771142399999, "quote_volume": 1814305.30229, "trades": 7488, "taker_buy_base": 3745680.3, "taker_buy_quote": 1122090.50013 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.3008, "high": 0.302, "low": 0.2949, "close": 0.2962, "volume": 10701027.1, "close_time": 1771145999999, "quote_volume": 3199773.08168, "trades": 13553, "taker_buy_base": 4785632.6, "taker_buy_quote": 1431598.65754 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.2962, "high": 0.2981, "low": 0.295, "close": 0.2955, "volume": 2296135.6, "close_time": 1771149599999, "quote_volume": 680368.4891, "trades": 5206, "taker_buy_base": 1110418.8, "taker_buy_quote": 328955.15622 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.2955, "high": 0.2959, "low": 0.2907, "close": 0.2928, "volume": 7617063.3, "close_time": 1771153199999, "quote_volume": 2228725.02545, "trades": 9445, "taker_buy_base": 3147555.2, "taker_buy_quote": 920694.36707 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.2928, "high": 0.2937, "low": 0.2898, "close": 0.2905, "volume": 3679403.7, "close_time": 1771156799999, "quote_volume": 1071856.11121, "trades": 5454, "taker_buy_base": 1830630.5, "taker_buy_quote": 533144.0971 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2906, "high": 0.2911, "low": 0.2835, "close": 0.2836, "volume": 11788345.1, "close_time": 1771160399999, "quote_volume": 3388457.0648, "trades": 14441, "taker_buy_base": 4887702.3, "taker_buy_quote": 1406430.48181 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.2836, "high": 0.2862, "low": 0.2809, "close": 0.2822, "volume": 15284047.5, "close_time": 1771163999999, "quote_volume": 4335950.06298, "trades": 16622, "taker_buy_base": 6683875.3, "taker_buy_quote": 1898098.25731 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.2821, "high": 0.2855, "low": 0.282, "close": 0.2848, "volume": 4371919.2, "close_time": 1771167599999, "quote_volume": 1241858.82035, "trades": 7584, "taker_buy_base": 2334633.1, "taker_buy_quote": 663054.91101 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.2847, "high": 0.2866, "low": 0.2839, "close": 0.2842, "volume": 2433742.9, "close_time": 1771171199999, "quote_volume": 693968.08189, "trades": 5303, "taker_buy_base": 1434587.5, "taker_buy_quote": 409131.9127 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2843, "high": 0.2844, "low": 0.282, "close": 0.2836, "volume": 4673020.6, "close_time": 1771174799999, "quote_volume": 1322931.43296, "trades": 6249, "taker_buy_base": 2059142.8, "taker_buy_quote": 583077.72713 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.2836, "high": 0.2845, "low": 0.2782, "close": 0.2806, "volume": 10125927.0, "close_time": 1771178399999, "quote_volume": 2844337.28707, "trades": 12601, "taker_buy_base": 4192126.3, "taker_buy_quote": 1177999.28558 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.2806, "high": 0.2815, "low": 0.2781, "close": 0.2791, "volume": 6542703.1, "close_time": 1771181999999, "quote_volume": 1830600.08765, "trades": 8573, "taker_buy_base": 2585539.0, "taker_buy_quote": 723547.1434 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.2791, "high": 0.2808, "low": 0.2775, "close": 0.2791, "volume": 5213858.7, "close_time": 1771185599999, "quote_volume": 1453520.27926, "trades": 7936, "taker_buy_base": 2489817.0, "taker_buy_quote": 694522.82049 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2791, "high": 0.2808, "low": 0.278, "close": 0.2794, "volume": 3545479.5, "close_time": 1771189199999, "quote_volume": 990479.11913, "trades": 4680, "taker_buy_base": 1788035.4, "taker_buy_quote": 499622.51517 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.2793, "high": 0.2816, "low": 0.2792, "close": 0.2804, "volume": 2021832.2, "close_time": 1771192799999, "quote_volume": 567276.52178, "trades": 3373, "taker_buy_base": 1244953.8, "taker_buy_quote": 349317.10363 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.2804, "high": 0.2829, "low": 0.28, "close": 0.2824, "volume": 1754973.7, "close_time": 1771196399999, "quote_volume": 494299.01103, "trades": 3530, "taker_buy_base": 969007.1, "taker_buy_quote": 272966.31158 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.2823, "high": 0.2824, "low": 0.2792, "close": 0.2818, "volume": 1764920.1, "close_time": 1771199999999, "quote_volume": 496022.01469, "trades": 4384, "taker_buy_base": 795697.6, "taker_buy_quote": 223512.17729 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2818, "high": 0.2835, "low": 0.2806, "close": 0.282, "volume": 1849751.8, "close_time": 1771203599999, "quote_volume": 521976.27572, "trades": 3855, "taker_buy_base": 976578.2, "taker_buy_quote": 275648.44549 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.2821, "high": 0.2832, "low": 0.28, "close": 0.2811, "volume": 1255163.4, "close_time": 1771207199999, "quote_volume": 353064.84122, "trades": 3373, "taker_buy_base": 642056.0, "taker_buy_quote": 180672.10338 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.281, "high": 0.2824, "low": 0.2797, "close": 0.28, "volume": 1464162.3, "close_time": 1771210799999, "quote_volume": 411217.02807, "trades": 3283, "taker_buy_base": 703248.2, "taker_buy_quote": 197589.4997 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.28, "high": 0.2805, "low": 0.2794, "close": 0.2802, "volume": 1129751.1, "close_time": 1771214399999, "quote_volume": 316377.85903, "trades": 3071, "taker_buy_base": 474728.7, "taker_buy_quote": 132970.44237 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2802, "high": 0.2824, "low": 0.2801, "close": 0.2823, "volume": 2004808.5, "close_time": 1771217999999, "quote_volume": 563852.94714, "trades": 3061, "taker_buy_base": 1193357.2, "taker_buy_quote": 335613.0623 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.2823, "high": 0.2828, "low": 0.2773, "close": 0.2781, "volume": 3533819.7, "close_time": 1771221599999, "quote_volume": 985787.86656, "trades": 5227, "taker_buy_base": 1278257.8, "taker_buy_quote": 356703.11208 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.278, "high": 0.2806, "low": 0.2779, "close": 0.2802, "volume": 1592196.5, "close_time": 1771225199999, "quote_volume": 444564.7991, "trades": 2480, "taker_buy_base": 756909.8, "taker_buy_quote": 211429.36692 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.2801, "high": 0.2814, "low": 0.2793, "close": 0.2801, "volume": 1843122.9, "close_time": 1771228799999, "quote_volume": 516628.78908, "trades": 3597, "taker_buy_base": 993788.1, "taker_buy_quote": 278641.04387 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2802, "high": 0.2827, "low": 0.2801, "close": 0.2818, "volume": 1406135.4, "close_time": 1771232399999, "quote_volume": 396125.58194, "trades": 3017, "taker_buy_base": 732629.8, "taker_buy_quote": 206366.31358 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.2817, "high": 0.2859, "low": 0.2815, "close": 0.2851, "volume": 6395672.4, "close_time": 1771235999999, "quote_volume": 1817808.00425, "trades": 7331, "taker_buy_base": 4075132.5, "taker_buy_quote": 1158264.44535 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.285, "high": 0.285, "low": 0.2823, "close": 0.2829, "volume": 2477156.9, "close_time": 1771239599999, "quote_volume": 702868.36276, "trades": 3877, "taker_buy_base": 823815.6, "taker_buy_quote": 233633.77686 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.2829, "high": 0.2837, "low": 0.2789, "close": 0.2829, "volume": 3177295.1, "close_time": 1771243199999, "quote_volume": 894041.34471, "trades": 5968, "taker_buy_base": 1494050.9, "taker_buy_quote": 420482.0891 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2829, "high": 0.2877, "low": 0.2821, "close": 0.2871, "volume": 4358206.7, "close_time": 1771246799999, "quote_volume": 1243613.94613, "trades": 8279, "taker_buy_base": 2429680.1, "taker_buy_quote": 692804.62003 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.2872, "high": 0.2892, "low": 0.2803, "close": 0.2811, "volume": 9764177.9, "close_time": 1771250399999, "quote_volume": 2777933.232, "trades": 11559, "taker_buy_base": 4660334.3, "taker_buy_quote": 1326381.99707 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.281, "high": 0.2859, "low": 0.279, "close": 0.2842, "volume": 5937208.4, "close_time": 1771253999999, "quote_volume": 1678383.98251, "trades": 8579, "taker_buy_base": 3232286.1, "taker_buy_quote": 914256.49428 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.2842, "high": 0.2858, "low": 0.2769, "close": 0.279, "volume": 7697982.7, "close_time": 1771257599999, "quote_volume": 2153679.73154, "trades": 16736, "taker_buy_base": 3263881.2, "taker_buy_quote": 913052.53062 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2791, "high": 0.2823, "low": 0.2786, "close": 0.2814, "volume": 3974866.3, "close_time": 1771261199999, "quote_volume": 1114378.97295, "trades": 8587, "taker_buy_base": 2028133.3, "taker_buy_quote": 568631.84922 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.2813, "high": 0.2832, "low": 0.2799, "close": 0.2821, "volume": 2147994.4, "close_time": 1771264799999, "quote_volume": 605307.05231, "trades": 5052, "taker_buy_base": 1036985.0, "taker_buy_quote": 292348.80317 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.2821, "high": 0.284, "low": 0.2814, "close": 0.2816, "volume": 2085092.3, "close_time": 1771268399999, "quote_volume": 588919.86982, "trades": 4147, "taker_buy_base": 1103308.4, "taker_buy_quote": 311666.05575 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.2816, "high": 0.2837, "low": 0.2812, "close": 0.2823, "volume": 1296593.7, "close_time": 1771271999999, "quote_volume": 366151.35919, "trades": 2894, "taker_buy_base": 647115.6, "taker_buy_quote": 182735.57527 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2822, "high": 0.2863, "low": 0.2814, "close": 0.2855, "volume": 3765996.2, "close_time": 1771275599999, "quote_volume": 1070595.8761, "trades": 5533, "taker_buy_base": 2213160.4, "taker_buy_quote": 629024.94279 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.2854, "high": 0.2877, "low": 0.2843, "close": 0.2874, "volume": 2888296.7, "close_time": 1771279199999, "quote_volume": 825922.62213, "trades": 4735, "taker_buy_base": 1522328.9, "taker_buy_quote": 435209.77453 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.2875, "high": 0.2877, "low": 0.2844, "close": 0.2849, "volume": 2911661.0, "close_time": 1771282799999, "quote_volume": 831578.85255, "trades": 4839, "taker_buy_base": 1264556.6, "taker_buy_quote": 361120.79931 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.2849, "high": 0.2862, "low": 0.2848, "close": 0.2858, "volume": 2098566.4, "close_time": 1771286399999, "quote_volume": 599099.17793, "trades": 2777, "taker_buy_base": 1041095.1, "taker_buy_quote": 297220.93548 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2859, "high": 0.2864, "low": 0.2845, "close": 0.2848, "volume": 3380631.8, "close_time": 1771289999999, "quote_volume": 965677.62469, "trades": 4377, "taker_buy_base": 1388233.6, "taker_buy_quote": 396614.95852 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.2849, "high": 0.2861, "low": 0.2842, "close": 0.2845, "volume": 955881.4, "close_time": 1771293599999, "quote_volume": 272590.26307, "trades": 3058, "taker_buy_base": 481093.9, "taker_buy_quote": 137237.71101 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.2845, "high": 0.2892, "low": 0.283, "close": 0.2883, "volume": 3073058.7, "close_time": 1771297199999, "quote_volume": 881605.70493, "trades": 5597, "taker_buy_base": 1758341.4, "taker_buy_quote": 504421.37643 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.2883, "high": 0.2884, "low": 0.2864, "close": 0.2865, "volume": 1098333.3, "close_time": 1771300799999, "quote_volume": 315640.55185, "trades": 2625, "taker_buy_base": 525004.6, "taker_buy_quote": 150903.48716 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2865, "high": 0.2879, "low": 0.2855, "close": 0.2866, "volume": 1445474.6, "close_time": 1771304399999, "quote_volume": 414300.14153, "trades": 2932, "taker_buy_base": 683732.5, "taker_buy_quote": 196084.22709 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.2867, "high": 0.2871, "low": 0.2837, "close": 0.2857, "volume": 2116059.7, "close_time": 1771307999999, "quote_volume": 603168.09427, "trades": 4213, "taker_buy_base": 905900.2, "taker_buy_quote": 258076.42364 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.2857, "high": 0.2877, "low": 0.2857, "close": 0.2874, "volume": 1927401.6, "close_time": 1771311599999, "quote_volume": 552645.97373, "trades": 2861, "taker_buy_base": 1010287.2, "taker_buy_quote": 289686.81016 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.2874, "high": 0.2899, "low": 0.2858, "close": 0.2865, "volume": 10196500.9, "close_time": 1771315199999, "quote_volume": 2937236.01405, "trades": 8345, "taker_buy_base": 5527653.0, "taker_buy_quote": 1592082.51897 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2866, "high": 0.2872, "low": 0.2833, "close": 0.2836, "volume": 2703018.4, "close_time": 1771318799999, "quote_volume": 770078.70961, "trades": 4499, "taker_buy_base": 1164583.5, "taker_buy_quote": 332071.99154 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.2836, "high": 0.2836, "low": 0.2809, "close": 0.2823, "volume": 4078721.6, "close_time": 1771322399999, "quote_volume": 1150996.99155, "trades": 5426, "taker_buy_base": 1769922.6, "taker_buy_quote": 499265.27461 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.2823, "high": 0.2825, "low": 0.2794, "close": 0.2802, "volume": 2704115.9, "close_time": 1771325999999, "quote_volume": 758953.34605, "trades": 4513, "taker_buy_base": 1270615.6, "taker_buy_quote": 356706.81976 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.2802, "high": 0.2812, "low": 0.2796, "close": 0.2804, "volume": 2952596.8, "close_time": 1771329599999, "quote_volume": 827590.1941, "trades": 4123, "taker_buy_base": 1731728.3, "taker_buy_quote": 485424.60814 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2804, "high": 0.2832, "low": 0.2798, "close": 0.2819, "volume": 2549942.9, "close_time": 1771333199999, "quote_volume": 718078.46123, "trades": 4164, "taker_buy_base": 1164376.9, "taker_buy_quote": 328008.66128 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.2819, "high": 0.2843, "low": 0.2814, "close": 0.2834, "volume": 3205708.6, "close_time": 1771336799999, "quote_volume": 907252.67852, "trades": 6129, "taker_buy_base": 1887630.3, "taker_buy_quote": 534338.88957 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.2835, "high": 0.2845, "low": 0.2773, "close": 0.2783, "volume": 5685077.8, "close_time": 1771340399999, "quote_volume": 1594389.12808, "trades": 13510, "taker_buy_base": 2715795.7, "taker_buy_quote": 761763.78757 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.2782, "high": 0.2816, "low": 0.2777, "close": 0.2813, "volume": 6500315.2, "close_time": 1771343999999, "quote_volume": 1817154.90808, "trades": 13726, "taker_buy_base": 3512420.5, "taker_buy_quote": 981737.06681 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2814, "high": 0.2868, "low": 0.281, "close": 0.283, "volume": 4360254.2, "close_time": 1771347599999, "quote_volume": 1239998.09124, "trades": 11441, "taker_buy_base": 2267354.0, "taker_buy_quote": 644743.35352 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.2829, "high": 0.2836, "low": 0.2785, "close": 0.2812, "volume": 3688609.7, "close_time": 1771351199999, "quote_volume": 1037095.80212, "trades": 7089, "taker_buy_base": 1657871.1, "taker_buy_quote": 466229.49773 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.2811, "high": 0.2866, "low": 0.2807, "close": 0.2847, "volume": 4173061.0, "close_time": 1771354799999, "quote_volume": 1188848.32996, "trades": 6745, "taker_buy_base": 2391195.5, "taker_buy_quote": 681328.82792 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.2847, "high": 0.2856, "low": 0.2828, "close": 0.2832, "volume": 1908444.7, "close_time": 1771358399999, "quote_volume": 541983.03908, "trades": 4139, "taker_buy_base": 660958.9, "taker_buy_quote": 187788.01547 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2831, "high": 0.2836, "low": 0.2814, "close": 0.2827, "volume": 1644266.7, "close_time": 1771361999999, "quote_volume": 464764.88408, "trades": 3987, "taker_buy_base": 794600.0, "taker_buy_quote": 224682.04725 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.2827, "high": 0.2837, "low": 0.2815, "close": 0.2825, "volume": 722230.0, "close_time": 1771365599999, "quote_volume": 203976.66914, "trades": 1932, "taker_buy_base": 310216.3, "taker_buy_quote": 87637.88929 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.2825, "high": 0.2828, "low": 0.2809, "close": 0.2812, "volume": 1357720.0, "close_time": 1771369199999, "quote_volume": 382995.22548, "trades": 2578, "taker_buy_base": 564069.6, "taker_buy_quote": 159156.28336 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.2812, "high": 0.2815, "low": 0.2803, "close": 0.2811, "volume": 2633613.7, "close_time": 1771372799999, "quote_volume": 739786.56044, "trades": 3404, "taker_buy_base": 1222519.9, "taker_buy_quote": 343392.09479 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2811, "high": 0.2818, "low": 0.2799, "close": 0.2801, "volume": 1747181.2, "close_time": 1771376399999, "quote_volume": 490728.46038, "trades": 2577, "taker_buy_base": 629680.0, "taker_buy_quote": 177012.58509 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.2801, "high": 0.2805, "low": 0.279, "close": 0.2802, "volume": 1950697.2, "close_time": 1771379999999, "quote_volume": 545737.83079, "trades": 3383, "taker_buy_base": 969622.1, "taker_buy_quote": 271302.9716 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.2802, "high": 0.2831, "low": 0.2801, "close": 0.2825, "volume": 2015180.0, "close_time": 1771383599999, "quote_volume": 568311.73654, "trades": 3193, "taker_buy_base": 1196039.0, "taker_buy_quote": 337281.65674 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.2824, "high": 0.284, "low": 0.2823, "close": 0.2832, "volume": 1359044.7, "close_time": 1771387199999, "quote_volume": 385067.95208, "trades": 2645, "taker_buy_base": 622786.9, "taker_buy_quote": 176411.60228 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2832, "high": 0.2834, "low": 0.2818, "close": 0.2821, "volume": 1733129.7, "close_time": 1771390799999, "quote_volume": 489903.3334, "trades": 2709, "taker_buy_base": 836751.2, "taker_buy_quote": 236619.00492 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.2822, "high": 0.283, "low": 0.2817, "close": 0.2824, "volume": 932404.8, "close_time": 1771394399999, "quote_volume": 263176.80591, "trades": 2146, "taker_buy_base": 382763.5, "taker_buy_quote": 108065.02603 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.2824, "high": 0.2835, "low": 0.2822, "close": 0.2823, "volume": 1650656.2, "close_time": 1771397999999, "quote_volume": 467098.47221, "trades": 2637, "taker_buy_base": 824689.2, "taker_buy_quote": 233364.52253 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.2824, "high": 0.285, "low": 0.282, "close": 0.2845, "volume": 2030110.2, "close_time": 1771401599999, "quote_volume": 576368.06802, "trades": 2878, "taker_buy_base": 1120471.7, "taker_buy_quote": 318151.00327 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2846, "high": 0.2866, "low": 0.2841, "close": 0.2851, "volume": 2748572.7, "close_time": 1771405199999, "quote_volume": 784023.30667, "trades": 3722, "taker_buy_base": 1380007.5, "taker_buy_quote": 393787.27113 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.2851, "high": 0.2864, "low": 0.2848, "close": 0.2854, "volume": 2827011.1, "close_time": 1771408799999, "quote_volume": 807219.4702, "trades": 3082, "taker_buy_base": 1534490.2, "taker_buy_quote": 438190.95987 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.2855, "high": 0.2862, "low": 0.2828, "close": 0.2835, "volume": 2115237.0, "close_time": 1771412399999, "quote_volume": 600905.4764, "trades": 3259, "taker_buy_base": 868559.2, "taker_buy_quote": 246776.78198 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.2836, "high": 0.2839, "low": 0.2804, "close": 0.2807, "volume": 8474318.0, "close_time": 1771415999999, "quote_volume": 2385059.8971, "trades": 8280, "taker_buy_base": 3095000.5, "taker_buy_quote": 871350.96367 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2808, "high": 0.2832, "low": 0.2807, "close": 0.2825, "volume": 2488793.2, "close_time": 1771419599999, "quote_volume": 701322.57345, "trades": 3797, "taker_buy_base": 1152498.1, "taker_buy_quote": 324853.1848 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.2826, "high": 0.2831, "low": 0.2797, "close": 0.2809, "volume": 3301797.2, "close_time": 1771423199999, "quote_volume": 927993.70994, "trades": 4900, "taker_buy_base": 1631260.0, "taker_buy_quote": 458695.15921 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.281, "high": 0.282, "low": 0.2786, "close": 0.2813, "volume": 3454614.6, "close_time": 1771426799999, "quote_volume": 969007.10344, "trades": 8789, "taker_buy_base": 1440544.7, "taker_buy_quote": 404219.75424 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.2813, "high": 0.2874, "low": 0.2811, "close": 0.284, "volume": 8523851.0, "close_time": 1771430399999, "quote_volume": 2421850.45323, "trades": 10477, "taker_buy_base": 4641152.4, "taker_buy_quote": 1317255.9146 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2841, "high": 0.2841, "low": 0.2794, "close": 0.2804, "volume": 4345491.1, "close_time": 1771433999999, "quote_volume": 1221445.11605, "trades": 7493, "taker_buy_base": 1829039.8, "taker_buy_quote": 513945.44753 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.2803, "high": 0.2828, "low": 0.2796, "close": 0.2799, "volume": 1818250.0, "close_time": 1771437599999, "quote_volume": 510469.14253, "trades": 3914, "taker_buy_base": 1155780.9, "taker_buy_quote": 324442.3351 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.28, "high": 0.2804, "low": 0.2747, "close": 0.2757, "volume": 7637555.3, "close_time": 1771441199999, "quote_volume": 2113483.80756, "trades": 11114, "taker_buy_base": 3278322.2, "taker_buy_quote": 907402.15655 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.2756, "high": 0.2769, "low": 0.2714, "close": 0.2736, "volume": 7503097.6, "close_time": 1771444799999, "quote_volume": 2055447.10911, "trades": 11213, "taker_buy_base": 3567356.4, "taker_buy_quote": 978048.25008 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2736, "high": 0.2759, "low": 0.2725, "close": 0.274, "volume": 4011800.7, "close_time": 1771448399999, "quote_volume": 1100364.22467, "trades": 5951, "taker_buy_base": 1718122.6, "taker_buy_quote": 471204.04161 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.2741, "high": 0.2749, "low": 0.273, "close": 0.2738, "volume": 2998926.2, "close_time": 1771451999999, "quote_volume": 821330.06029, "trades": 4352, "taker_buy_base": 783039.9, "taker_buy_quote": 214523.42169 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.2738, "high": 0.2742, "low": 0.2724, "close": 0.2734, "volume": 2572014.1, "close_time": 1771455599999, "quote_volume": 703025.03401, "trades": 3946, "taker_buy_base": 1203358.6, "taker_buy_quote": 328865.23836 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.2734, "high": 0.274, "low": 0.2724, "close": 0.2735, "volume": 2426330.6, "close_time": 1771459199999, "quote_volume": 662606.14876, "trades": 3148, "taker_buy_base": 1011406.1, "taker_buy_quote": 276207.11342 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2735, "high": 0.2736, "low": 0.2722, "close": 0.2726, "volume": 4253835.6, "close_time": 1771462799999, "quote_volume": 1160904.25825, "trades": 5056, "taker_buy_base": 2687298.7, "taker_buy_quote": 733426.24461 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.2726, "high": 0.2751, "low": 0.2726, "close": 0.2751, "volume": 3275608.6, "close_time": 1771466399999, "quote_volume": 898558.2558, "trades": 3905, "taker_buy_base": 1802753.4, "taker_buy_quote": 494426.30089 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.2752, "high": 0.2759, "low": 0.274, "close": 0.2749, "volume": 1508639.9, "close_time": 1771469999999, "quote_volume": 414868.93772, "trades": 2384, "taker_buy_base": 726381.3, "taker_buy_quote": 199842.68464 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.2749, "high": 0.2754, "low": 0.2736, "close": 0.2752, "volume": 1631127.2, "close_time": 1771473599999, "quote_volume": 447959.23035, "trades": 2450, "taker_buy_base": 744986.2, "taker_buy_quote": 204680.14744 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2752, "high": 0.2758, "low": 0.2744, "close": 0.2747, "volume": 1794352.9, "close_time": 1771477199999, "quote_volume": 493664.71557, "trades": 2613, "taker_buy_base": 952143.0, "taker_buy_quote": 261986.7187 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.2747, "high": 0.2754, "low": 0.2734, "close": 0.2748, "volume": 1771880.9, "close_time": 1771480799999, "quote_volume": 485896.87561, "trades": 2933, "taker_buy_base": 672109.3, "taker_buy_quote": 184321.44824 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.2748, "high": 0.2771, "low": 0.2745, "close": 0.2763, "volume": 1356328.9, "close_time": 1771484399999, "quote_volume": 374135.59527, "trades": 3266, "taker_buy_base": 645980.5, "taker_buy_quote": 178239.52239 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.2764, "high": 0.2774, "low": 0.2756, "close": 0.2764, "volume": 2137398.6, "close_time": 1771487999999, "quote_volume": 590614.98314, "trades": 3367, "taker_buy_base": 1023535.2, "taker_buy_quote": 282912.18112 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2764, "high": 0.2765, "low": 0.273, "close": 0.2741, "volume": 5608329.8, "close_time": 1771491599999, "quote_volume": 1540846.54991, "trades": 5055, "taker_buy_base": 2738891.5, "taker_buy_quote": 751702.43355 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.2741, "high": 0.2753, "low": 0.2726, "close": 0.2734, "volume": 6566927.3, "close_time": 1771495199999, "quote_volume": 1798661.69252, "trades": 6379, "taker_buy_base": 3465339.3, "taker_buy_quote": 949468.89452 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.2735, "high": 0.2743, "low": 0.2723, "close": 0.2737, "volume": 2759271.0, "close_time": 1771498799999, "quote_volume": 754555.75568, "trades": 4028, "taker_buy_base": 1396259.1, "taker_buy_quote": 381854.83985 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.2737, "high": 0.2746, "low": 0.2721, "close": 0.2722, "volume": 2334948.7, "close_time": 1771502399999, "quote_volume": 638418.49574, "trades": 2892, "taker_buy_base": 1097739.4, "taker_buy_quote": 300324.97507 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2722, "high": 0.2727, "low": 0.2712, "close": 0.2722, "volume": 2682083.6, "close_time": 1771505999999, "quote_volume": 729567.35564, "trades": 4030, "taker_buy_base": 1156124.0, "taker_buy_quote": 314484.83575 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.2722, "high": 0.2725, "low": 0.2685, "close": 0.2699, "volume": 6518126.9, "close_time": 1771509599999, "quote_volume": 1762729.78339, "trades": 8746, "taker_buy_base": 2050167.8, "taker_buy_quote": 554512.49757 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.2698, "high": 0.2737, "low": 0.2695, "close": 0.2724, "volume": 4310683.4, "close_time": 1771513199999, "quote_volume": 1170196.67774, "trades": 10756, "taker_buy_base": 2349752.6, "taker_buy_quote": 637998.39821 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.2725, "high": 0.2739, "low": 0.2689, "close": 0.2702, "volume": 6579158.2, "close_time": 1771516799999, "quote_volume": 1778438.97209, "trades": 9981, "taker_buy_base": 2856688.1, "taker_buy_quote": 772402.48071 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2703, "high": 0.2707, "low": 0.267, "close": 0.2695, "volume": 6658033.0, "close_time": 1771520399999, "quote_volume": 1790726.92311, "trades": 9108, "taker_buy_base": 3061547.6, "taker_buy_quote": 823727.1185 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.2695, "high": 0.273, "low": 0.2683, "close": 0.2694, "volume": 5196331.1, "close_time": 1771523999999, "quote_volume": 1405734.16118, "trades": 7619, "taker_buy_base": 3006601.7, "taker_buy_quote": 813650.85725 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.2694, "high": 0.2733, "low": 0.2692, "close": 0.2731, "volume": 2456683.3, "close_time": 1771527599999, "quote_volume": 667238.13174, "trades": 5568, "taker_buy_base": 1281120.8, "taker_buy_quote": 348242.43415 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.2732, "high": 0.274, "low": 0.2715, "close": 0.2729, "volume": 1764837.6, "close_time": 1771531199999, "quote_volume": 481273.7998, "trades": 4696, "taker_buy_base": 883168.9, "taker_buy_quote": 240863.57633 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2729, "high": 0.2734, "low": 0.2718, "close": 0.2728, "volume": 1854977.1, "close_time": 1771534799999, "quote_volume": 505892.20224, "trades": 3655, "taker_buy_base": 960984.3, "taker_buy_quote": 262164.65235 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.2727, "high": 0.2734, "low": 0.272, "close": 0.2722, "volume": 1384695.2, "close_time": 1771538399999, "quote_volume": 377738.67677, "trades": 2515, "taker_buy_base": 499280.0, "taker_buy_quote": 136248.98154 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.2722, "high": 0.2729, "low": 0.2706, "close": 0.2723, "volume": 1632255.8, "close_time": 1771541999999, "quote_volume": 443639.92763, "trades": 2649, "taker_buy_base": 1008833.6, "taker_buy_quote": 274235.34719 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.2723, "high": 0.2731, "low": 0.272, "close": 0.2729, "volume": 1111831.2, "close_time": 1771545599999, "quote_volume": 303102.31388, "trades": 2313, "taker_buy_base": 465678.0, "taker_buy_quote": 126951.29062 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.273, "high": 0.2753, "low": 0.2723, "close": 0.2741, "volume": 2477834.5, "close_time": 1771549199999, "quote_volume": 679485.99986, "trades": 4088, "taker_buy_base": 1454048.5, "taker_buy_quote": 398592.507 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.274, "high": 0.2746, "low": 0.2734, "close": 0.274, "volume": 753078.2, "close_time": 1771552799999, "quote_volume": 206455.34612, "trades": 2277, "taker_buy_base": 360908.4, "taker_buy_quote": 98955.44835 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.2741, "high": 0.2749, "low": 0.2738, "close": 0.2738, "volume": 730473.8, "close_time": 1771556399999, "quote_volume": 200395.76267, "trades": 2124, "taker_buy_base": 304222.5, "taker_buy_quote": 83483.14695 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.2738, "high": 0.275, "low": 0.2734, "close": 0.2738, "volume": 846342.5, "close_time": 1771559999999, "quote_volume": 232121.19287, "trades": 2044, "taker_buy_base": 475353.5, "taker_buy_quote": 130429.87583 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2739, "high": 0.274, "low": 0.271, "close": 0.2725, "volume": 1480567.4, "close_time": 1771563599999, "quote_volume": 403365.41235, "trades": 2925, "taker_buy_base": 667376.4, "taker_buy_quote": 181742.95958 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.2726, "high": 0.2761, "low": 0.2718, "close": 0.2749, "volume": 3596866.4, "close_time": 1771567199999, "quote_volume": 987945.34551, "trades": 5367, "taker_buy_base": 2211024.4, "taker_buy_quote": 607592.86561 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.2749, "high": 0.275, "low": 0.2736, "close": 0.2746, "volume": 1460154.3, "close_time": 1771570799999, "quote_volume": 400917.14955, "trades": 2563, "taker_buy_base": 787512.9, "taker_buy_quote": 216270.28397 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.2747, "high": 0.275, "low": 0.2733, "close": 0.2737, "volume": 1842914.6, "close_time": 1771574399999, "quote_volume": 505695.04483, "trades": 2701, "taker_buy_base": 947308.0, "taker_buy_quote": 260071.46943 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2737, "high": 0.275, "low": 0.2734, "close": 0.2747, "volume": 2274207.7, "close_time": 1771577999999, "quote_volume": 623628.56565, "trades": 2865, "taker_buy_base": 899698.9, "taker_buy_quote": 246760.10576 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.2746, "high": 0.2777, "low": 0.2746, "close": 0.2773, "volume": 2259036.7, "close_time": 1771581599999, "quote_volume": 624556.11731, "trades": 4058, "taker_buy_base": 1335387.7, "taker_buy_quote": 369098.78246 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.2773, "high": 0.28, "low": 0.2773, "close": 0.2786, "volume": 4905670.2, "close_time": 1771585199999, "quote_volume": 1367412.517, "trades": 5892, "taker_buy_base": 1959628.7, "taker_buy_quote": 546204.18308 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.2787, "high": 0.2788, "low": 0.2765, "close": 0.2768, "volume": 2931777.6, "close_time": 1771588799999, "quote_volume": 814110.95115, "trades": 4747, "taker_buy_base": 1143686.6, "taker_buy_quote": 317442.9038 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2769, "high": 0.2785, "low": 0.2761, "close": 0.277, "volume": 2824381.8, "close_time": 1771592399999, "quote_volume": 783219.34808, "trades": 3938, "taker_buy_base": 1504565.7, "taker_buy_quote": 417349.07501 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.2769, "high": 0.277, "low": 0.2699, "close": 0.2718, "volume": 7756223.1, "close_time": 1771595999999, "quote_volume": 2117052.72167, "trades": 10750, "taker_buy_base": 3162521.4, "taker_buy_quote": 862070.33495 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.2717, "high": 0.279, "low": 0.2716, "close": 0.2772, "volume": 6781839.1, "close_time": 1771599599999, "quote_volume": 1875363.55516, "trades": 11834, "taker_buy_base": 3247340.1, "taker_buy_quote": 898247.94534 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.2773, "high": 0.2889, "low": 0.2773, "close": 0.2888, "volume": 20664950.1, "close_time": 1771603199999, "quote_volume": 5853640.78419, "trades": 36357, "taker_buy_base": 10382044.5, "taker_buy_quote": 2940611.13748 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2889, "high": 0.2938, "low": 0.2856, "close": 0.2883, "volume": 20877202.4, "close_time": 1771606799999, "quote_volume": 6061692.4682, "trades": 29461, "taker_buy_base": 10718053.1, "taker_buy_quote": 3110866.04561 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.2882, "high": 0.2884, "low": 0.2802, "close": 0.2857, "volume": 11258877.9, "close_time": 1771610399999, "quote_volume": 3192978.00522, "trades": 19518, "taker_buy_base": 5407412.8, "taker_buy_quote": 1533940.27522 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.2857, "high": 0.2858, "low": 0.2813, "close": 0.2834, "volume": 14043206.1, "close_time": 1771613999999, "quote_volume": 3980225.64105, "trades": 20208, "taker_buy_base": 6545348.4, "taker_buy_quote": 1855104.61722 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.2833, "high": 0.2843, "low": 0.282, "close": 0.283, "volume": 2890130.5, "close_time": 1771617599999, "quote_volume": 818144.88415, "trades": 6483, "taker_buy_base": 1412594.7, "taker_buy_quote": 399989.05451 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.283, "high": 0.2849, "low": 0.2823, "close": 0.2842, "volume": 6227854.3, "close_time": 1771621199999, "quote_volume": 1769720.25495, "trades": 6410, "taker_buy_base": 2502878.6, "taker_buy_quote": 711140.78013 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.2842, "high": 0.2849, "low": 0.2833, "close": 0.2846, "volume": 1110430.8, "close_time": 1771624799999, "quote_volume": 315553.47458, "trades": 2946, "taker_buy_base": 659485.2, "taker_buy_quote": 187402.7911 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.2847, "high": 0.2857, "low": 0.2834, "close": 0.2856, "volume": 1746868.9, "close_time": 1771628399999, "quote_volume": 497301.58208, "trades": 4085, "taker_buy_base": 1135301.6, "taker_buy_quote": 323269.06439 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.2857, "high": 0.2861, "low": 0.2843, "close": 0.2849, "volume": 1038343.9, "close_time": 1771631999999, "quote_volume": 296148.72612, "trades": 2629, "taker_buy_base": 509062.2, "taker_buy_quote": 145191.38535 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2849, "high": 0.2855, "low": 0.2825, "close": 0.283, "volume": 2226825.4, "close_time": 1771635599999, "quote_volume": 632381.87953, "trades": 3830, "taker_buy_base": 1069785.4, "taker_buy_quote": 303806.06025 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.283, "high": 0.2838, "low": 0.2822, "close": 0.2835, "volume": 1903979.0, "close_time": 1771639199999, "quote_volume": 538700.61329, "trades": 3007, "taker_buy_base": 1016010.3, "taker_buy_quote": 287497.31928 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.2836, "high": 0.2847, "low": 0.2826, "close": 0.284, "volume": 1316140.2, "close_time": 1771642799999, "quote_volume": 373176.95563, "trades": 2692, "taker_buy_base": 730551.1, "taker_buy_quote": 207159.73745 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.284, "high": 0.2841, "low": 0.2822, "close": 0.2831, "volume": 1196399.9, "close_time": 1771646399999, "quote_volume": 338599.46006, "trades": 2900, "taker_buy_base": 447655.8, "taker_buy_quote": 126650.32451 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2832, "high": 0.2834, "low": 0.2821, "close": 0.2834, "volume": 1030288.7, "close_time": 1771649999999, "quote_volume": 291379.55032, "trades": 2219, "taker_buy_base": 456800.9, "taker_buy_quote": 129203.27564 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.2834, "high": 0.2844, "low": 0.2832, "close": 0.2834, "volume": 636211.7, "close_time": 1771653599999, "quote_volume": 180547.58254, "trades": 1821, "taker_buy_base": 360953.0, "taker_buy_quote": 102425.7349 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.2835, "high": 0.2835, "low": 0.2809, "close": 0.2816, "volume": 2460068.2, "close_time": 1771657199999, "quote_volume": 693853.59645, "trades": 3853, "taker_buy_base": 1206694.7, "taker_buy_quote": 340285.18218 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.2816, "high": 0.2821, "low": 0.2808, "close": 0.2814, "volume": 1449927.2, "close_time": 1771660799999, "quote_volume": 408116.59799, "trades": 2568, "taker_buy_base": 841352.0, "taker_buy_quote": 236862.94163 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2814, "high": 0.2841, "low": 0.2812, "close": 0.2839, "volume": 1320348.7, "close_time": 1771664399999, "quote_volume": 373252.35143, "trades": 2494, "taker_buy_base": 838816.5, "taker_buy_quote": 237405.17794 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.2839, "high": 0.2865, "low": 0.2835, "close": 0.2842, "volume": 3157809.8, "close_time": 1771667999999, "quote_volume": 900564.80211, "trades": 4607, "taker_buy_base": 1606615.1, "taker_buy_quote": 458387.93835 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.2841, "high": 0.2851, "low": 0.2834, "close": 0.2838, "volume": 1439140.0, "close_time": 1771671599999, "quote_volume": 409202.20559, "trades": 2596, "taker_buy_base": 765136.7, "taker_buy_quote": 217590.28036 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.2838, "high": 0.285, "low": 0.2832, "close": 0.2835, "volume": 1436545.8, "close_time": 1771675199999, "quote_volume": 408150.58667, "trades": 3061, "taker_buy_base": 787035.3, "taker_buy_quote": 223708.30241 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2835, "high": 0.2837, "low": 0.2817, "close": 0.2828, "volume": 1223877.7, "close_time": 1771678799999, "quote_volume": 346110.14831, "trades": 2498, "taker_buy_base": 643712.5, "taker_buy_quote": 182087.96925 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.2827, "high": 0.2835, "low": 0.282, "close": 0.2834, "volume": 1922720.7, "close_time": 1771682399999, "quote_volume": 543352.32692, "trades": 2614, "taker_buy_base": 845250.9, "taker_buy_quote": 238950.52476 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.2834, "high": 0.2852, "low": 0.2828, "close": 0.2829, "volume": 4115471.8, "close_time": 1771685999999, "quote_volume": 1168175.73642, "trades": 5760, "taker_buy_base": 2472491.2, "taker_buy_quote": 702002.1811 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.2829, "high": 0.2837, "low": 0.2821, "close": 0.2825, "volume": 2759202.4, "close_time": 1771689599999, "quote_volume": 781011.26607, "trades": 4106, "taker_buy_base": 1565161.1, "taker_buy_quote": 443059.8489 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2825, "high": 0.2828, "low": 0.2795, "close": 0.2806, "volume": 4926587.9, "close_time": 1771693199999, "quote_volume": 1383272.15981, "trades": 6666, "taker_buy_base": 1922831.4, "taker_buy_quote": 539651.75968 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.2806, "high": 0.2812, "low": 0.2795, "close": 0.281, "volume": 2197556.9, "close_time": 1771696799999, "quote_volume": 616052.70074, "trades": 3454, "taker_buy_base": 680768.3, "taker_buy_quote": 190913.23781 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.281, "high": 0.2823, "low": 0.2809, "close": 0.2818, "volume": 3679318.2, "close_time": 1771700399999, "quote_volume": 1036021.73402, "trades": 4017, "taker_buy_base": 1721801.4, "taker_buy_quote": 484884.07837 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.2819, "high": 0.282, "low": 0.28, "close": 0.2803, "volume": 2269706.9, "close_time": 1771703999999, "quote_volume": 637211.46682, "trades": 3150, "taker_buy_base": 668928.8, "taker_buy_quote": 187831.11289 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2802, "high": 0.2815, "low": 0.2791, "close": 0.2793, "volume": 3874503.4, "close_time": 1771707599999, "quote_volume": 1086113.48688, "trades": 4110, "taker_buy_base": 1638851.3, "taker_buy_quote": 459600.02406 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.2793, "high": 0.2813, "low": 0.279, "close": 0.281, "volume": 1771472.8, "close_time": 1771711199999, "quote_volume": 496110.97193, "trades": 2241, "taker_buy_base": 862151.7, "taker_buy_quote": 241612.23403 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.2811, "high": 0.2814, "low": 0.2799, "close": 0.2802, "volume": 1348346.2, "close_time": 1771714799999, "quote_volume": 378259.18853, "trades": 2293, "taker_buy_base": 566956.7, "taker_buy_quote": 159107.05974 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.2802, "high": 0.2808, "low": 0.2795, "close": 0.28, "volume": 874165.8, "close_time": 1771718399999, "quote_volume": 244981.52062, "trades": 1884, "taker_buy_base": 356402.1, "taker_buy_quote": 99883.14022 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2799, "high": 0.2802, "low": 0.2772, "close": 0.2787, "volume": 2774996.0, "close_time": 1771721999999, "quote_volume": 772666.26904, "trades": 4446, "taker_buy_base": 1170307.8, "taker_buy_quote": 325801.52162 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.2787, "high": 0.2796, "low": 0.278, "close": 0.2793, "volume": 1247124.2, "close_time": 1771725599999, "quote_volume": 347656.82268, "trades": 2251, "taker_buy_base": 647380.7, "taker_buy_quote": 180466.13795 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.2793, "high": 0.2799, "low": 0.2766, "close": 0.277, "volume": 2224444.0, "close_time": 1771729199999, "quote_volume": 618648.0753, "trades": 3047, "taker_buy_base": 873363.5, "taker_buy_quote": 243171.30447 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.277, "high": 0.2777, "low": 0.2756, "close": 0.2772, "volume": 1763669.5, "close_time": 1771732799999, "quote_volume": 488041.33625, "trades": 2965, "taker_buy_base": 616026.9, "taker_buy_quote": 170440.73638 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2772, "high": 0.2777, "low": 0.2763, "close": 0.2765, "volume": 1151039.2, "close_time": 1771736399999, "quote_volume": 318919.49161, "trades": 1651, "taker_buy_base": 424527.5, "taker_buy_quote": 117620.81312 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.2764, "high": 0.2767, "low": 0.2753, "close": 0.2758, "volume": 2390332.9, "close_time": 1771739999999, "quote_volume": 660116.63593, "trades": 2460, "taker_buy_base": 1288806.3, "taker_buy_quote": 356033.14604 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.2758, "high": 0.2769, "low": 0.275, "close": 0.2766, "volume": 3201174.8, "close_time": 1771743599999, "quote_volume": 883660.99404, "trades": 3009, "taker_buy_base": 1855894.3, "taker_buy_quote": 512470.38893 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.2767, "high": 0.2768, "low": 0.2758, "close": 0.2758, "volume": 1223047.8, "close_time": 1771747199999, "quote_volume": 337970.35338, "trades": 1952, "taker_buy_base": 616316.4, "taker_buy_quote": 170327.9183 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2758, "high": 0.2763, "low": 0.275, "close": 0.2754, "volume": 1056587.7, "close_time": 1771750799999, "quote_volume": 291222.06286, "trades": 1795, "taker_buy_base": 627311.7, "taker_buy_quote": 172938.5353 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.2754, "high": 0.2765, "low": 0.2752, "close": 0.2764, "volume": 1322642.4, "close_time": 1771754399999, "quote_volume": 364975.66678, "trades": 1757, "taker_buy_base": 905389.9, "taker_buy_quote": 249802.04433 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.2764, "high": 0.2775, "low": 0.2761, "close": 0.2762, "volume": 2632985.5, "close_time": 1771757999999, "quote_volume": 729179.91288, "trades": 2168, "taker_buy_base": 1671368.5, "taker_buy_quote": 462926.28017 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.2763, "high": 0.2766, "low": 0.2758, "close": 0.2759, "volume": 1687686.9, "close_time": 1771761599999, "quote_volume": 466100.35157, "trades": 1982, "taker_buy_base": 777896.4, "taker_buy_quote": 214815.56953 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2759, "high": 0.2761, "low": 0.2728, "close": 0.2733, "volume": 3431996.5, "close_time": 1771765199999, "quote_volume": 939898.00458, "trades": 4886, "taker_buy_base": 1299391.7, "taker_buy_quote": 355712.94854 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.2733, "high": 0.2739, "low": 0.2721, "close": 0.2728, "volume": 2535788.7, "close_time": 1771768799999, "quote_volume": 692115.95266, "trades": 3905, "taker_buy_base": 963626.2, "taker_buy_quote": 263090.64128 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.2727, "high": 0.2733, "low": 0.2711, "close": 0.272, "volume": 2531109.6, "close_time": 1771772399999, "quote_volume": 688886.08023, "trades": 3834, "taker_buy_base": 1368265.8, "taker_buy_quote": 372441.81792 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.272, "high": 0.2723, "low": 0.2703, "close": 0.2718, "volume": 2682507.9, "close_time": 1771775999999, "quote_volume": 727714.05874, "trades": 4158, "taker_buy_base": 1258288.6, "taker_buy_quote": 341435.21298 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2719, "high": 0.2719, "low": 0.2699, "close": 0.2712, "volume": 3720134.7, "close_time": 1771779599999, "quote_volume": 1007010.02742, "trades": 3285, "taker_buy_base": 2379254.2, "taker_buy_quote": 644134.87798 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.2713, "high": 0.2713, "low": 0.2698, "close": 0.2704, "volume": 2517271.7, "close_time": 1771783199999, "quote_volume": 680925.55505, "trades": 3049, "taker_buy_base": 1130289.7, "taker_buy_quote": 305746.27993 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.2704, "high": 0.2704, "low": 0.2689, "close": 0.27, "volume": 2045261.6, "close_time": 1771786799999, "quote_volume": 551845.65875, "trades": 2566, "taker_buy_base": 1041849.3, "taker_buy_quote": 281208.79391 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.2701, "high": 0.2705, "low": 0.2693, "close": 0.2699, "volume": 1248364.0, "close_time": 1771790399999, "quote_volume": 337164.67246, "trades": 1720, "taker_buy_base": 589225.6, "taker_buy_quote": 159137.73679 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2699, "high": 0.2701, "low": 0.2688, "close": 0.2693, "volume": 1370807.8, "close_time": 1771793999999, "quote_volume": 369689.95026, "trades": 1945, "taker_buy_base": 745314.0, "taker_buy_quote": 201033.49436 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.2694, "high": 0.2706, "low": 0.2691, "close": 0.2704, "volume": 1764163.4, "close_time": 1771797599999, "quote_volume": 476303.65274, "trades": 1864, "taker_buy_base": 832947.1, "taker_buy_quote": 224863.84032 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.2704, "high": 0.272, "low": 0.2704, "close": 0.2716, "volume": 2070481.4, "close_time": 1771801199999, "quote_volume": 561855.79935, "trades": 2398, "taker_buy_base": 1159565.5, "taker_buy_quote": 314669.34016 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.2716, "high": 0.272, "low": 0.2701, "close": 0.2717, "volume": 1675992.4, "close_time": 1771804799999, "quote_volume": 454127.60837, "trades": 2313, "taker_buy_base": 867177.6, "taker_buy_quote": 235010.98028 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2717, "high": 0.2719, "low": 0.2682, "close": 0.2684, "volume": 3004317.4, "close_time": 1771808399999, "quote_volume": 810473.56164, "trades": 4034, "taker_buy_base": 1292153.3, "taker_buy_quote": 348741.07297 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.2683, "high": 0.2684, "low": 0.2571, "close": 0.2585, "volume": 35041841.8, "close_time": 1771811999999, "quote_volume": 9162036.70815, "trades": 51370, "taker_buy_base": 15895926.0, "taker_buy_quote": 4155769.7456 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.2585, "high": 0.2608, "low": 0.258, "close": 0.2602, "volume": 6035327.4, "close_time": 1771815599999, "quote_volume": 1567942.31897, "trades": 8437, "taker_buy_base": 3001590.2, "taker_buy_quote": 779981.95744 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.2603, "high": 0.2621, "low": 0.2603, "close": 0.2611, "volume": 2758075.3, "close_time": 1771819199999, "quote_volume": 720443.7601, "trades": 4678, "taker_buy_base": 1543689.5, "taker_buy_quote": 403363.98213 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2611, "high": 0.2613, "low": 0.2596, "close": 0.2609, "volume": 2165330.2, "close_time": 1771822799999, "quote_volume": 563841.24113, "trades": 3138, "taker_buy_base": 904046.7, "taker_buy_quote": 235455.62982 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.2608, "high": 0.2629, "low": 0.2606, "close": 0.2618, "volume": 2875338.3, "close_time": 1771826399999, "quote_volume": 753457.14949, "trades": 3451, "taker_buy_base": 1675074.9, "taker_buy_quote": 439064.14929 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.2619, "high": 0.2662, "low": 0.2616, "close": 0.266, "volume": 4705738.8, "close_time": 1771829999999, "quote_volume": 1247826.461, "trades": 6064, "taker_buy_base": 2600095.7, "taker_buy_quote": 688950.62985 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.2661, "high": 0.2676, "low": 0.2657, "close": 0.2667, "volume": 2323906.1, "close_time": 1771833599999, "quote_volume": 619309.86527, "trades": 3609, "taker_buy_base": 1207636.5, "taker_buy_quote": 321993.75869 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2666, "high": 0.2666, "low": 0.2648, "close": 0.2651, "volume": 2210293.4, "close_time": 1771837199999, "quote_volume": 586573.39479, "trades": 3019, "taker_buy_base": 645260.1, "taker_buy_quote": 171280.07485 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.2651, "high": 0.2716, "low": 0.2651, "close": 0.2712, "volume": 5156969.5, "close_time": 1771840799999, "quote_volume": 1391445.53307, "trades": 7617, "taker_buy_base": 2873992.7, "taker_buy_quote": 775523.5225 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.2712, "high": 0.272, "low": 0.2699, "close": 0.2704, "volume": 2067317.4, "close_time": 1771844399999, "quote_volume": 559917.98873, "trades": 3356, "taker_buy_base": 1125018.0, "taker_buy_quote": 304832.25479 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.2705, "high": 0.2721, "low": 0.2701, "close": 0.2714, "volume": 2998039.0, "close_time": 1771847999999, "quote_volume": 812974.86195, "trades": 3345, "taker_buy_base": 1558012.0, "taker_buy_quote": 422392.55813 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2714, "high": 0.2755, "low": 0.2707, "close": 0.2736, "volume": 6055371.0, "close_time": 1771851599999, "quote_volume": 1651735.78524, "trades": 7546, "taker_buy_base": 2486909.1, "taker_buy_quote": 678875.36481 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.2737, "high": 0.2742, "low": 0.2719, "close": 0.2721, "volume": 4847037.1, "close_time": 1771855199999, "quote_volume": 1324440.18533, "trades": 5064, "taker_buy_base": 2082904.8, "taker_buy_quote": 569363.26372 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.2721, "high": 0.2729, "low": 0.2687, "close": 0.2704, "volume": 5665203.0, "close_time": 1771858799999, "quote_volume": 1534397.35025, "trades": 9730, "taker_buy_base": 2711158.1, "taker_buy_quote": 734998.61644 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.2705, "high": 0.2713, "low": 0.2665, "close": 0.267, "volume": 5815878.0, "close_time": 1771862399999, "quote_volume": 1563498.60704, "trades": 9494, "taker_buy_base": 2716733.6, "taker_buy_quote": 731068.93581 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2669, "high": 0.2685, "low": 0.2655, "close": 0.2661, "volume": 3363965.6, "close_time": 1771865999999, "quote_volume": 896654.28317, "trades": 7189, "taker_buy_base": 1546667.7, "taker_buy_quote": 412636.62919 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.2661, "high": 0.2671, "low": 0.2603, "close": 0.2633, "volume": 8489276.2, "close_time": 1771869599999, "quote_volume": 2232068.73624, "trades": 10472, "taker_buy_base": 4910529.5, "taker_buy_quote": 1291555.51654 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.2634, "high": 0.2658, "low": 0.2625, "close": 0.2634, "volume": 4077645.7, "close_time": 1771873199999, "quote_volume": 1076754.46607, "trades": 6409, "taker_buy_base": 2346530.8, "taker_buy_quote": 619739.51182 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.2635, "high": 0.2639, "low": 0.2611, "close": 0.262, "volume": 3394755.4, "close_time": 1771876799999, "quote_volume": 890741.35227, "trades": 5593, "taker_buy_base": 1388794.7, "taker_buy_quote": 364186.69046 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2619, "high": 0.2635, "low": 0.2607, "close": 0.2632, "volume": 3961056.3, "close_time": 1771880399999, "quote_volume": 1037557.88521, "trades": 5249, "taker_buy_base": 1387126.3, "taker_buy_quote": 363410.15691 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.2631, "high": 0.2641, "low": 0.2627, "close": 0.2635, "volume": 2441782.0, "close_time": 1771883999999, "quote_volume": 643162.82579, "trades": 3556, "taker_buy_base": 1522699.3, "taker_buy_quote": 401132.6189 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.2635, "high": 0.265, "low": 0.2632, "close": 0.2633, "volume": 3433263.5, "close_time": 1771887599999, "quote_volume": 907710.12451, "trades": 4169, "taker_buy_base": 1980225.7, "taker_buy_quote": 523494.40835 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.2634, "high": 0.2643, "low": 0.2621, "close": 0.2623, "volume": 1717067.3, "close_time": 1771891199999, "quote_volume": 451897.04322, "trades": 2353, "taker_buy_base": 640425.2, "taker_buy_quote": 168531.75145 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2623, "high": 0.2646, "low": 0.2623, "close": 0.2643, "volume": 1443930.0, "close_time": 1771894799999, "quote_volume": 381089.12479, "trades": 2520, "taker_buy_base": 785373.9, "taker_buy_quote": 207224.52328 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.2644, "high": 0.2645, "low": 0.2578, "close": 0.261, "volume": 11717767.3, "close_time": 1771898399999, "quote_volume": 3054774.26072, "trades": 15920, "taker_buy_base": 6032665.3, "taker_buy_quote": 1573360.83255 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.261, "high": 0.2625, "low": 0.2596, "close": 0.2604, "volume": 3708852.7, "close_time": 1771901999999, "quote_volume": 966983.92824, "trades": 5750, "taker_buy_base": 2107679.3, "taker_buy_quote": 549495.48776 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.2604, "high": 0.2604, "low": 0.2576, "close": 0.2587, "volume": 3962820.5, "close_time": 1771905599999, "quote_volume": 1026214.45188, "trades": 7201, "taker_buy_base": 1828806.2, "taker_buy_quote": 473725.82563 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2587, "high": 0.259, "low": 0.2563, "close": 0.2581, "volume": 4184010.2, "close_time": 1771909199999, "quote_volume": 1078117.62711, "trades": 6553, "taker_buy_base": 2102911.3, "taker_buy_quote": 541814.78261 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.258, "high": 0.2593, "low": 0.2558, "close": 0.2572, "volume": 4961489.3, "close_time": 1771912799999, "quote_volume": 1276972.85003, "trades": 5350, "taker_buy_base": 1484782.6, "taker_buy_quote": 382652.79642 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.2572, "high": 0.2576, "low": 0.2562, "close": 0.2565, "volume": 3252549.9, "close_time": 1771916399999, "quote_volume": 835428.72599, "trades": 4235, "taker_buy_base": 1094395.3, "taker_buy_quote": 281210.61307 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.2566, "high": 0.2579, "low": 0.2558, "close": 0.2576, "volume": 1916403.4, "close_time": 1771919999999, "quote_volume": 493024.0044, "trades": 3436, "taker_buy_base": 1024060.4, "taker_buy_quote": 263471.41795 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2577, "high": 0.2587, "low": 0.2568, "close": 0.258, "volume": 3346643.4, "close_time": 1771923599999, "quote_volume": 862607.84005, "trades": 3042, "taker_buy_base": 2406272.2, "taker_buy_quote": 620413.44836 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.258, "high": 0.2583, "low": 0.2562, "close": 0.2572, "volume": 4534102.4, "close_time": 1771927199999, "quote_volume": 1165503.73819, "trades": 3385, "taker_buy_base": 2173281.3, "taker_buy_quote": 559035.86875 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.2571, "high": 0.2579, "low": 0.2567, "close": 0.2574, "volume": 4974015.0, "close_time": 1771930799999, "quote_volume": 1279797.2939, "trades": 3376, "taker_buy_base": 3309951.3, "taker_buy_quote": 851822.28806 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.2574, "high": 0.2577, "low": 0.2568, "close": 0.2574, "volume": 1778199.1, "close_time": 1771934399999, "quote_volume": 457291.20463, "trades": 2317, "taker_buy_base": 893115.4, "taker_buy_quote": 229680.59924 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2574, "high": 0.258, "low": 0.2562, "close": 0.2565, "volume": 1738905.9, "close_time": 1771937999999, "quote_volume": 447168.95249, "trades": 2756, "taker_buy_base": 990803.1, "taker_buy_quote": 254932.09895 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.2566, "high": 0.2568, "low": 0.2542, "close": 0.2562, "volume": 7392084.5, "close_time": 1771941599999, "quote_volume": 1892359.35422, "trades": 6592, "taker_buy_base": 3686228.4, "taker_buy_quote": 944038.5757 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.2562, "high": 0.2591, "low": 0.2536, "close": 0.2578, "volume": 7610935.2, "close_time": 1771945199999, "quote_volume": 1950349.27484, "trades": 12677, "taker_buy_base": 3729258.1, "taker_buy_quote": 956234.71466 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.2578, "high": 0.2612, "low": 0.2573, "close": 0.2597, "volume": 4695448.5, "close_time": 1771948799999, "quote_volume": 1218697.48901, "trades": 8755, "taker_buy_base": 2540445.3, "taker_buy_quote": 659754.56915 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2597, "high": 0.2623, "low": 0.2593, "close": 0.2617, "volume": 3801120.4, "close_time": 1771952399999, "quote_volume": 992370.37625, "trades": 8019, "taker_buy_base": 1823581.8, "taker_buy_quote": 476390.3524 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.2618, "high": 0.2627, "low": 0.2608, "close": 0.2614, "volume": 3170377.1, "close_time": 1771955999999, "quote_volume": 829852.95985, "trades": 5064, "taker_buy_base": 1731350.0, "taker_buy_quote": 453414.09104 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.2614, "high": 0.2628, "low": 0.2596, "close": 0.2613, "volume": 4474780.5, "close_time": 1771959599999, "quote_volume": 1166661.40992, "trades": 4644, "taker_buy_base": 2697313.6, "taker_buy_quote": 703194.97488 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.2612, "high": 0.2621, "low": 0.2597, "close": 0.2605, "volume": 1904461.6, "close_time": 1771963199999, "quote_volume": 496564.70701, "trades": 3338, "taker_buy_base": 863150.9, "taker_buy_quote": 225158.89918 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2605, "high": 0.2611, "low": 0.2598, "close": 0.2607, "volume": 2155292.9, "close_time": 1771966799999, "quote_volume": 561533.71006, "trades": 4735, "taker_buy_base": 1126975.4, "taker_buy_quote": 293727.22936 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.2607, "high": 0.2607, "low": 0.259, "close": 0.2594, "volume": 1557936.4, "close_time": 1771970399999, "quote_volume": 404223.74063, "trades": 2643, "taker_buy_base": 795730.3, "taker_buy_quote": 206492.96091 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.2594, "high": 0.2608, "low": 0.259, "close": 0.2594, "volume": 2046057.7, "close_time": 1771973999999, "quote_volume": 531369.78527, "trades": 2308, "taker_buy_base": 889775.4, "taker_buy_quote": 231070.99207 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.2594, "high": 0.2598, "low": 0.2576, "close": 0.2587, "volume": 2400791.3, "close_time": 1771977599999, "quote_volume": 621255.86855, "trades": 3033, "taker_buy_base": 1271249.0, "taker_buy_quote": 328967.66542 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2587, "high": 0.2595, "low": 0.2579, "close": 0.2591, "volume": 1604229.6, "close_time": 1771981199999, "quote_volume": 414726.78202, "trades": 2453, "taker_buy_base": 897211.4, "taker_buy_quote": 231947.92129 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.2591, "high": 0.27, "low": 0.259, "close": 0.2673, "volume": 16720053.7, "close_time": 1771984799999, "quote_volume": 4448509.62604, "trades": 19677, "taker_buy_base": 8884029.5, "taker_buy_quote": 2361883.61651 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.2673, "high": 0.2716, "low": 0.2671, "close": 0.2688, "volume": 9690344.4, "close_time": 1771988399999, "quote_volume": 2611612.62794, "trades": 10229, "taker_buy_base": 4720658.6, "taker_buy_quote": 1272586.18878 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.2689, "high": 0.2694, "low": 0.2657, "close": 0.266, "volume": 5097707.5, "close_time": 1771991999999, "quote_volume": 1361022.13096, "trades": 5789, "taker_buy_base": 1863510.4, "taker_buy_quote": 497919.95472 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2661, "high": 0.2669, "low": 0.2643, "close": 0.2659, "volume": 5190627.3, "close_time": 1771995599999, "quote_volume": 1379868.45693, "trades": 5008, "taker_buy_base": 2845499.7, "taker_buy_quote": 756477.4465 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.266, "high": 0.2662, "low": 0.2622, "close": 0.264, "volume": 3854770.9, "close_time": 1771999199999, "quote_volume": 1017968.66007, "trades": 4549, "taker_buy_base": 1710058.7, "taker_buy_quote": 451444.59205 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.264, "high": 0.2656, "low": 0.2639, "close": 0.2644, "volume": 2367252.9, "close_time": 1772002799999, "quote_volume": 626939.78196, "trades": 2718, "taker_buy_base": 1247776.0, "taker_buy_quote": 330437.13982 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.2645, "high": 0.2665, "low": 0.2645, "close": 0.2661, "volume": 2341922.2, "close_time": 1772006399999, "quote_volume": 621676.61089, "trades": 3108, "taker_buy_base": 1347589.3, "taker_buy_quote": 357710.50501 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2662, "high": 0.2688, "low": 0.2655, "close": 0.2687, "volume": 3543911.9, "close_time": 1772009999999, "quote_volume": 947228.03798, "trades": 4450, "taker_buy_base": 1912573.6, "taker_buy_quote": 511225.10853 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.2687, "high": 0.2704, "low": 0.2684, "close": 0.2701, "volume": 3895266.1, "close_time": 1772013599999, "quote_volume": 1050499.03387, "trades": 4247, "taker_buy_base": 1748595.7, "taker_buy_quote": 471592.77827 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.2701, "high": 0.2712, "low": 0.2693, "close": 0.2697, "volume": 3067953.3, "close_time": 1772017199999, "quote_volume": 828000.05312, "trades": 3659, "taker_buy_base": 1424401.4, "taker_buy_quote": 384552.90673 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.2698, "high": 0.2714, "low": 0.2688, "close": 0.271, "volume": 3354931.9, "close_time": 1772020799999, "quote_volume": 906205.35867, "trades": 3958, "taker_buy_base": 1950036.1, "taker_buy_quote": 526976.89305 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.271, "high": 0.2783, "low": 0.271, "close": 0.2767, "volume": 13597813.1, "close_time": 1772024399999, "quote_volume": 3745220.74142, "trades": 14584, "taker_buy_base": 7861880.3, "taker_buy_quote": 2164802.02407 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.2767, "high": 0.28, "low": 0.2767, "close": 0.2786, "volume": 11308118.0, "close_time": 1772027999999, "quote_volume": 3147316.33582, "trades": 16730, "taker_buy_base": 5392981.7, "taker_buy_quote": 1501158.2081 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.2787, "high": 0.2873, "low": 0.2787, "close": 0.2872, "volume": 17574346.2, "close_time": 1772031599999, "quote_volume": 4981224.2546, "trades": 28702, "taker_buy_base": 8592974.8, "taker_buy_quote": 2435329.52279 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.2873, "high": 0.2926, "low": 0.2871, "close": 0.2905, "volume": 26361799.6, "close_time": 1772035199999, "quote_volume": 7637479.48611, "trades": 27980, "taker_buy_base": 13943239.4, "taker_buy_quote": 4039300.68565 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2905, "high": 0.2958, "low": 0.2905, "close": 0.2951, "volume": 19002645.3, "close_time": 1772038799999, "quote_volume": 5585669.33396, "trades": 24096, "taker_buy_base": 9868484.1, "taker_buy_quote": 2901182.43541 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.2952, "high": 0.2983, "low": 0.2947, "close": 0.2962, "volume": 20531637.9, "close_time": 1772042399999, "quote_volume": 6082682.13871, "trades": 24557, "taker_buy_base": 11117207.3, "taker_buy_quote": 3293484.18503 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.2963, "high": 0.2997, "low": 0.2938, "close": 0.2991, "volume": 17768394.1, "close_time": 1772045999999, "quote_volume": 5280379.25022, "trades": 20087, "taker_buy_base": 9754428.7, "taker_buy_quote": 2900683.56026 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.299, "high": 0.3036, "low": 0.2954, "close": 0.3028, "volume": 20346859.7, "close_time": 1772049599999, "quote_volume": 6084073.83302, "trades": 18514, "taker_buy_base": 10234081.0, "taker_buy_quote": 3062885.93435 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.3029, "high": 0.3126, "low": 0.3029, "close": 0.3073, "volume": 59960229.3, "close_time": 1772053199999, "quote_volume": 18511484.56505, "trades": 66677, "taker_buy_base": 29568968.0, "taker_buy_quote": 9126593.81876 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.3073, "high": 0.3136, "low": 0.3061, "close": 0.3094, "volume": 26159027.9, "close_time": 1772056799999, "quote_volume": 8106289.55745, "trades": 31284, "taker_buy_base": 12839937.6, "taker_buy_quote": 3979862.24906 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.3094, "high": 0.3124, "low": 0.2995, "close": 0.3006, "volume": 17783503.6, "close_time": 1772060399999, "quote_volume": 5437437.88444, "trades": 24581, "taker_buy_base": 6909418.3, "taker_buy_quote": 2115756.76918 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.3005, "high": 0.3034, "low": 0.2943, "close": 0.2971, "volume": 16021006.0, "close_time": 1772063999999, "quote_volume": 4781520.77591, "trades": 23592, "taker_buy_base": 7521084.0, "taker_buy_quote": 2243995.94663 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2971, "high": 0.301, "low": 0.294, "close": 0.2957, "volume": 9367983.3, "close_time": 1772067599999, "quote_volume": 2791706.28092, "trades": 19034, "taker_buy_base": 5197874.2, "taker_buy_quote": 1550306.81949 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.2957, "high": 0.2989, "low": 0.295, "close": 0.2964, "volume": 9459958.0, "close_time": 1772071199999, "quote_volume": 2812030.81193, "trades": 19595, "taker_buy_base": 5866073.0, "taker_buy_quote": 1744030.77333 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.2964, "high": 0.2976, "low": 0.2939, "close": 0.2968, "volume": 7345067.8, "close_time": 1772074799999, "quote_volume": 2173919.87767, "trades": 13213, "taker_buy_base": 4420327.6, "taker_buy_quote": 1308909.31556 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.2968, "high": 0.2974, "low": 0.2949, "close": 0.2953, "volume": 3795304.4, "close_time": 1772078399999, "quote_volume": 1122972.87808, "trades": 7281, "taker_buy_base": 2341207.8, "taker_buy_quote": 692760.61968 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2952, "high": 0.3002, "low": 0.2949, "close": 0.2974, "volume": 6171563.0, "close_time": 1772081999999, "quote_volume": 1837697.98867, "trades": 9847, "taker_buy_base": 4038263.5, "taker_buy_quote": 1202484.17251 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.2974, "high": 0.2974, "low": 0.293, "close": 0.2952, "volume": 4731650.1, "close_time": 1772085599999, "quote_volume": 1394134.37935, "trades": 7937, "taker_buy_base": 2517908.3, "taker_buy_quote": 741877.69708 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.2952, "high": 0.2971, "low": 0.2936, "close": 0.2943, "volume": 2700384.9, "close_time": 1772089199999, "quote_volume": 796274.03528, "trades": 5427, "taker_buy_base": 1243332.5, "taker_buy_quote": 366890.45545 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.2942, "high": 0.2959, "low": 0.2928, "close": 0.2933, "volume": 3609496.5, "close_time": 1772092799999, "quote_volume": 1062337.11912, "trades": 5873, "taker_buy_base": 1736053.0, "taker_buy_quote": 510958.09218 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2933, "high": 0.2952, "low": 0.292, "close": 0.292, "volume": 6663562.7, "close_time": 1772096399999, "quote_volume": 1957323.18362, "trades": 7305, "taker_buy_base": 4018126.3, "taker_buy_quote": 1180705.81744 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.292, "high": 0.2958, "low": 0.2905, "close": 0.2948, "volume": 11339302.1, "close_time": 1772099999999, "quote_volume": 3336089.08338, "trades": 10137, "taker_buy_base": 6638928.6, "taker_buy_quote": 1953028.01044 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.2949, "high": 0.2951, "low": 0.2912, "close": 0.292, "volume": 6107610.3, "close_time": 1772103599999, "quote_volume": 1793874.93812, "trades": 6992, "taker_buy_base": 3075829.0, "taker_buy_quote": 903087.28599 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.2921, "high": 0.2926, "low": 0.2887, "close": 0.2894, "volume": 8081161.2, "close_time": 1772107199999, "quote_volume": 2343220.78901, "trades": 6979, "taker_buy_base": 3508928.5, "taker_buy_quote": 1017594.48181 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2893, "high": 0.2931, "low": 0.2892, "close": 0.2928, "volume": 4458487.1, "close_time": 1772110799999, "quote_volume": 1298263.67806, "trades": 5229, "taker_buy_base": 2613182.7, "taker_buy_quote": 761042.00406 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.2928, "high": 0.2938, "low": 0.2916, "close": 0.2922, "volume": 3057872.7, "close_time": 1772114399999, "quote_volume": 894508.92118, "trades": 4442, "taker_buy_base": 1595910.0, "taker_buy_quote": 466911.8815 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.2921, "high": 0.2949, "low": 0.2894, "close": 0.2921, "volume": 6733591.3, "close_time": 1772117999999, "quote_volume": 1963164.83269, "trades": 14995, "taker_buy_base": 3269034.5, "taker_buy_quote": 953450.41727 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.292, "high": 0.2943, "low": 0.289, "close": 0.2916, "volume": 15698622.1, "close_time": 1772121599999, "quote_volume": 4573972.84815, "trades": 22148, "taker_buy_base": 8975183.6, "taker_buy_quote": 2614568.61246 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2916, "high": 0.2916, "low": 0.2836, "close": 0.2841, "volume": 15653300.8, "close_time": 1772125199999, "quote_volume": 4481390.49791, "trades": 18103, "taker_buy_base": 6489451.6, "taker_buy_quote": 1857554.69848 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.2841, "high": 0.2863, "low": 0.2831, "close": 0.2836, "volume": 6169596.8, "close_time": 1772128799999, "quote_volume": 1756264.30895, "trades": 7875, "taker_buy_base": 3235073.2, "taker_buy_quote": 921437.9624 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.2836, "high": 0.2869, "low": 0.2822, "close": 0.2864, "volume": 8328651.9, "close_time": 1772132399999, "quote_volume": 2369799.63495, "trades": 9369, "taker_buy_base": 4943491.0, "taker_buy_quote": 1406894.91879 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.2863, "high": 0.2908, "low": 0.2862, "close": 0.2883, "volume": 11136357.3, "close_time": 1772135999999, "quote_volume": 3212269.65504, "trades": 10268, "taker_buy_base": 6159953.1, "taker_buy_quote": 1777032.73019 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2883, "high": 0.2897, "low": 0.2844, "close": 0.2852, "volume": 5386684.4, "close_time": 1772139599999, "quote_volume": 1542387.08181, "trades": 5190, "taker_buy_base": 2094892.8, "taker_buy_quote": 600222.73083 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.2851, "high": 0.2864, "low": 0.2842, "close": 0.2856, "volume": 3038246.0, "close_time": 1772143199999, "quote_volume": 868046.4972, "trades": 3237, "taker_buy_base": 1885821.9, "taker_buy_quote": 538980.64264 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.2856, "high": 0.2875, "low": 0.2852, "close": 0.2874, "volume": 3245505.7, "close_time": 1772146799999, "quote_volume": 930540.05368, "trades": 3361, "taker_buy_base": 1492963.4, "taker_buy_quote": 428007.23482 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.2874, "high": 0.2876, "low": 0.2863, "close": 0.287, "volume": 1691384.9, "close_time": 1772150399999, "quote_volume": 485541.87716, "trades": 2761, "taker_buy_base": 855635.4, "taker_buy_quote": 245630.54099 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.287, "high": 0.2873, "low": 0.2849, "close": 0.2863, "volume": 1972096.7, "close_time": 1772153999999, "quote_volume": 563919.94278, "trades": 3762, "taker_buy_base": 1016286.3, "taker_buy_quote": 290602.66293 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.2863, "high": 0.2882, "low": 0.2852, "close": 0.2877, "volume": 2466781.7, "close_time": 1772157599999, "quote_volume": 707661.46876, "trades": 4689, "taker_buy_base": 1291193.3, "taker_buy_quote": 370558.17344 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.2878, "high": 0.2885, "low": 0.2869, "close": 0.287, "volume": 3123531.0, "close_time": 1772161199999, "quote_volume": 897552.78643, "trades": 4152, "taker_buy_base": 1954870.9, "taker_buy_quote": 561742.53093 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.287, "high": 0.2907, "low": 0.2866, "close": 0.2901, "volume": 2717047.7, "close_time": 1772164799999, "quote_volume": 784512.80565, "trades": 4450, "taker_buy_base": 1571473.1, "taker_buy_quote": 454213.05607 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2901, "high": 0.2946, "low": 0.2901, "close": 0.2934, "volume": 6394500.1, "close_time": 1772168399999, "quote_volume": 1872494.82999, "trades": 9564, "taker_buy_base": 3707819.4, "taker_buy_quote": 1085556.91943 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.2934, "high": 0.2963, "low": 0.2932, "close": 0.2949, "volume": 7621269.8, "close_time": 1772171999999, "quote_volume": 2248004.55942, "trades": 8499, "taker_buy_base": 2692708.1, "taker_buy_quote": 793905.98855 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.295, "high": 0.2951, "low": 0.291, "close": 0.2923, "volume": 5004668.0, "close_time": 1772175599999, "quote_volume": 1464114.83866, "trades": 7021, "taker_buy_base": 2269952.8, "taker_buy_quote": 664146.40973 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.2924, "high": 0.2925, "low": 0.2893, "close": 0.2903, "volume": 6957916.8, "close_time": 1772179199999, "quote_volume": 2024077.0792, "trades": 9471, "taker_buy_base": 2586196.3, "taker_buy_quote": 752369.972 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2903, "high": 0.2924, "low": 0.2903, "close": 0.2923, "volume": 3529995.3, "close_time": 1772182799999, "quote_volume": 1028985.71495, "trades": 5415, "taker_buy_base": 1638963.8, "taker_buy_quote": 477838.95142 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.2923, "high": 0.2938, "low": 0.2898, "close": 0.2906, "volume": 3588331.4, "close_time": 1772186399999, "quote_volume": 1048303.54428, "trades": 6457, "taker_buy_base": 1761859.6, "taker_buy_quote": 514595.67395 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.2906, "high": 0.2913, "low": 0.2853, "close": 0.2861, "volume": 6174432.4, "close_time": 1772189999999, "quote_volume": 1777724.35693, "trades": 10998, "taker_buy_base": 3107719.0, "taker_buy_quote": 894931.31602 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.2861, "high": 0.287, "low": 0.2814, "close": 0.2818, "volume": 6219159.1, "close_time": 1772193599999, "quote_volume": 1763773.41609, "trades": 9654, "taker_buy_base": 2881135.1, "taker_buy_quote": 816807.16719 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2818, "high": 0.2842, "low": 0.2806, "close": 0.2836, "volume": 5989301.4, "close_time": 1772197199999, "quote_volume": 1693301.17515, "trades": 8518, "taker_buy_base": 2938693.2, "taker_buy_quote": 830810.97589 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.2835, "high": 0.2848, "low": 0.2805, "close": 0.2839, "volume": 6889013.1, "close_time": 1772200799999, "quote_volume": 1945246.22277, "trades": 9906, "taker_buy_base": 3402092.0, "taker_buy_quote": 960957.24352 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.2838, "high": 0.2842, "low": 0.2813, "close": 0.2817, "volume": 3198315.9, "close_time": 1772204399999, "quote_volume": 903601.28736, "trades": 9016, "taker_buy_base": 1579197.1, "taker_buy_quote": 446232.37066 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.2816, "high": 0.2831, "low": 0.2796, "close": 0.2807, "volume": 5770125.4, "close_time": 1772207999999, "quote_volume": 1621260.92272, "trades": 11186, "taker_buy_base": 2587058.1, "taker_buy_quote": 727375.26518 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2806, "high": 0.2806, "low": 0.2771, "close": 0.2775, "volume": 6011561.7, "close_time": 1772211599999, "quote_volume": 1675868.95056, "trades": 10951, "taker_buy_base": 3076132.1, "taker_buy_quote": 857486.83565 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.2775, "high": 0.2782, "low": 0.2744, "close": 0.2779, "volume": 6899629.8, "close_time": 1772215199999, "quote_volume": 1905264.73482, "trades": 11170, "taker_buy_base": 3386938.6, "taker_buy_quote": 935727.40251 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.278, "high": 0.2787, "low": 0.2768, "close": 0.2769, "volume": 3291939.5, "close_time": 1772218799999, "quote_volume": 914445.89322, "trades": 6463, "taker_buy_base": 1423670.0, "taker_buy_quote": 395414.16182 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.2768, "high": 0.2772, "low": 0.275, "close": 0.2756, "volume": 2263014.5, "close_time": 1772222399999, "quote_volume": 624616.40366, "trades": 5435, "taker_buy_base": 1332306.0, "taker_buy_quote": 367750.3741 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2756, "high": 0.2783, "low": 0.2753, "close": 0.2774, "volume": 2376254.4, "close_time": 1772225999999, "quote_volume": 657633.10237, "trades": 4813, "taker_buy_base": 1291660.0, "taker_buy_quote": 357483.23684 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.2775, "high": 0.2785, "low": 0.2753, "close": 0.2761, "volume": 1971256.3, "close_time": 1772229599999, "quote_volume": 545953.24203, "trades": 4080, "taker_buy_base": 1071054.2, "taker_buy_quote": 296587.75542 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.2761, "high": 0.2767, "low": 0.2726, "close": 0.2766, "volume": 4314405.6, "close_time": 1772233199999, "quote_volume": 1186537.62443, "trades": 7256, "taker_buy_base": 2120508.0, "taker_buy_quote": 583395.28637 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.2766, "high": 0.2779, "low": 0.2764, "close": 0.2776, "volume": 1581831.2, "close_time": 1772236799999, "quote_volume": 438633.15165, "trades": 3314, "taker_buy_base": 943972.0, "taker_buy_quote": 261756.84009 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2776, "high": 0.2784, "low": 0.2768, "close": 0.2779, "volume": 2151514.1, "close_time": 1772240399999, "quote_volume": 597346.03491, "trades": 3180, "taker_buy_base": 1184428.3, "taker_buy_quote": 328808.82539 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.278, "high": 0.2787, "low": 0.277, "close": 0.2775, "volume": 1646798.2, "close_time": 1772243999999, "quote_volume": 457607.76453, "trades": 2856, "taker_buy_base": 932586.1, "taker_buy_quote": 259163.44724 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.2775, "high": 0.2796, "low": 0.2769, "close": 0.2792, "volume": 2507606.5, "close_time": 1772247599999, "quote_volume": 699238.69966, "trades": 2945, "taker_buy_base": 1315463.4, "taker_buy_quote": 366776.20116 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.2791, "high": 0.2792, "low": 0.2765, "close": 0.2768, "volume": 2269700.1, "close_time": 1772251199999, "quote_volume": 630285.75806, "trades": 2924, "taker_buy_base": 755889.9, "taker_buy_quote": 210077.28318 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2769, "high": 0.2776, "low": 0.2754, "close": 0.2767, "volume": 1118018.4, "close_time": 1772254799999, "quote_volume": 309293.25493, "trades": 2270, "taker_buy_base": 507223.5, "taker_buy_quote": 140357.46735 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.2767, "high": 0.277, "low": 0.2747, "close": 0.2757, "volume": 2141492.8, "close_time": 1772258399999, "quote_volume": 590800.5241, "trades": 2652, "taker_buy_base": 834085.9, "taker_buy_quote": 229913.83589 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.2756, "high": 0.2756, "low": 0.2624, "close": 0.2629, "volume": 36406964.5, "close_time": 1772261999999, "quote_volume": 9751670.67166, "trades": 41071, "taker_buy_base": 16105954.6, "taker_buy_quote": 4315479.37697 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.2629, "high": 0.2704, "low": 0.261, "close": 0.265, "volume": 25532686.3, "close_time": 1772265599999, "quote_volume": 6789924.13057, "trades": 28675, "taker_buy_base": 14204717.0, "taker_buy_quote": 3777628.13428 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.265, "high": 0.265, "low": 0.2605, "close": 0.261, "volume": 9491130.7, "close_time": 1772269199999, "quote_volume": 2492535.75729, "trades": 10015, "taker_buy_base": 4665592.5, "taker_buy_quote": 1226586.58602 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.2609, "high": 0.2626, "low": 0.2599, "close": 0.2611, "volume": 6707151.6, "close_time": 1772272799999, "quote_volume": 1751311.37564, "trades": 9467, "taker_buy_base": 3315088.1, "taker_buy_quote": 866429.8452 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.261, "high": 0.2656, "low": 0.2594, "close": 0.2633, "volume": 11772212.7, "close_time": 1772276399999, "quote_volume": 3092274.31193, "trades": 12695, "taker_buy_base": 6716658.3, "taker_buy_quote": 1763918.43627 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.2632, "high": 0.265, "low": 0.2626, "close": 0.2627, "volume": 5120517.8, "close_time": 1772279999999, "quote_volume": 1351076.15312, "trades": 5792, "taker_buy_base": 2672997.1, "taker_buy_quote": 705479.53019 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2627, "high": 0.2639, "low": 0.2625, "close": 0.2634, "volume": 3922423.7, "close_time": 1772283599999, "quote_volume": 1032508.30438, "trades": 4293, "taker_buy_base": 2512147.9, "taker_buy_quote": 661257.4876 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.2633, "high": 0.27, "low": 0.2627, "close": 0.2699, "volume": 12304805.8, "close_time": 1772287199999, "quote_volume": 3284376.34354, "trades": 13854, "taker_buy_base": 6666690.2, "taker_buy_quote": 1780202.49558 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.2699, "high": 0.2718, "low": 0.2657, "close": 0.2664, "volume": 10894960.5, "close_time": 1772290799999, "quote_volume": 2926500.36024, "trades": 16366, "taker_buy_base": 5327417.1, "taker_buy_quote": 1432452.65645 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.2664, "high": 0.2686, "low": 0.2653, "close": 0.2679, "volume": 6812481.1, "close_time": 1772294399999, "quote_volume": 1821528.97747, "trades": 9877, "taker_buy_base": 3868263.8, "taker_buy_quote": 1034286.94301 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2679, "high": 0.2693, "low": 0.2671, "close": 0.2691, "volume": 3106452.9, "close_time": 1772297999999, "quote_volume": 833041.08153, "trades": 5915, "taker_buy_base": 1878124.3, "taker_buy_quote": 503694.99383 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.2691, "high": 0.2693, "low": 0.2662, "close": 0.2689, "volume": 4597302.3, "close_time": 1772301599999, "quote_volume": 1230647.71176, "trades": 5912, "taker_buy_base": 1844063.9, "taker_buy_quote": 493953.07497 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.2688, "high": 0.2748, "low": 0.2681, "close": 0.274, "volume": 8842443.7, "close_time": 1772305199999, "quote_volume": 2405030.85474, "trades": 10702, "taker_buy_base": 4752101.7, "taker_buy_quote": 1291128.24797 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.2741, "high": 0.2781, "low": 0.2718, "close": 0.2754, "volume": 10973516.3, "close_time": 1772308799999, "quote_volume": 3021214.86091, "trades": 14558, "taker_buy_base": 5955259.0, "taker_buy_quote": 1639809.85841 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2755, "high": 0.2812, "low": 0.2746, "close": 0.2807, "volume": 9384525.9, "close_time": 1772312399999, "quote_volume": 2617466.92591, "trades": 15327, "taker_buy_base": 5890753.7, "taker_buy_quote": 1643236.71339 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.2807, "high": 0.2809, "low": 0.2763, "close": 0.2782, "volume": 6641549.5, "close_time": 1772315999999, "quote_volume": 1847571.39207, "trades": 9798, "taker_buy_base": 3406135.1, "taker_buy_quote": 947371.20927 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.2782, "high": 0.2843, "low": 0.2782, "close": 0.2805, "volume": 7073178.1, "close_time": 1772319599999, "quote_volume": 1989934.81362, "trades": 10752, "taker_buy_base": 4374904.5, "taker_buy_quote": 1230796.06819 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.2805, "high": 0.2822, "low": 0.2803, "close": 0.281, "volume": 2812907.9, "close_time": 1772323199999, "quote_volume": 791023.22014, "trades": 4813, "taker_buy_base": 1366664.5, "taker_buy_quote": 384489.22123 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.281, "high": 0.2829, "low": 0.2785, "close": 0.2796, "volume": 4364234.6, "close_time": 1772326799999, "quote_volume": 1222255.02877, "trades": 8139, "taker_buy_base": 1476609.2, "taker_buy_quote": 413713.69283 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.2795, "high": 0.2878, "low": 0.2775, "close": 0.2863, "volume": 9093825.6, "close_time": 1772330399999, "quote_volume": 2569349.69579, "trades": 14175, "taker_buy_base": 5318607.0, "taker_buy_quote": 1503919.1469 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.2863, "high": 0.2922, "low": 0.2863, "close": 0.2899, "volume": 17694400.3, "close_time": 1772333999999, "quote_volume": 5130807.42949, "trades": 28825, "taker_buy_base": 8980683.2, "taker_buy_quote": 2604376.51753 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.2899, "high": 0.2907, "low": 0.2861, "close": 0.2868, "volume": 5599655.8, "close_time": 1772337599999, "quote_volume": 1613711.80746, "trades": 9993, "taker_buy_base": 2391333.8, "taker_buy_quote": 689432.77767 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2869, "high": 0.2881, "low": 0.284, "close": 0.2859, "volume": 4972026.8, "close_time": 1772341199999, "quote_volume": 1421655.1729, "trades": 7503, "taker_buy_base": 2325797.5, "taker_buy_quote": 665651.19098 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.2859, "high": 0.2868, "low": 0.2854, "close": 0.2859, "volume": 2502506.7, "close_time": 1772344799999, "quote_volume": 715837.30972, "trades": 4053, "taker_buy_base": 1041230.9, "taker_buy_quote": 297894.72412 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.2859, "high": 0.2861, "low": 0.2816, "close": 0.2826, "volume": 5639448.0, "close_time": 1772348399999, "quote_volume": 1596817.44163, "trades": 7422, "taker_buy_base": 2566301.0, "taker_buy_quote": 726418.10928 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.2826, "high": 0.2836, "low": 0.2817, "close": 0.2827, "volume": 2046890.5, "close_time": 1772351999999, "quote_volume": 578449.3941, "trades": 4185, "taker_buy_base": 761930.4, "taker_buy_quote": 215418.88746 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2828, "high": 0.2835, "low": 0.2785, "close": 0.2791, "volume": 9370325.2, "close_time": 1772355599999, "quote_volume": 2633933.63458, "trades": 12194, "taker_buy_base": 4372113.4, "taker_buy_quote": 1229837.9981 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.279, "high": 0.2812, "low": 0.278, "close": 0.2787, "volume": 6392911.5, "close_time": 1772359199999, "quote_volume": 1787339.60904, "trades": 10476, "taker_buy_base": 4220825.7, "taker_buy_quote": 1180408.87472 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.2787, "high": 0.2799, "low": 0.2774, "close": 0.2786, "volume": 5332449.8, "close_time": 1772362799999, "quote_volume": 1485023.61622, "trades": 8882, "taker_buy_base": 3189214.8, "taker_buy_quote": 888405.81803 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.2786, "high": 0.2791, "low": 0.2776, "close": 0.2781, "volume": 1776143.3, "close_time": 1772366399999, "quote_volume": 494490.53702, "trades": 3175, "taker_buy_base": 882028.5, "taker_buy_quote": 245583.85572 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.278, "high": 0.2794, "low": 0.276, "close": 0.2762, "volume": 3571330.8, "close_time": 1772369999999, "quote_volume": 990944.29677, "trades": 5258, "taker_buy_base": 1571494.2, "taker_buy_quote": 436203.29657 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.2762, "high": 0.2825, "low": 0.2748, "close": 0.2806, "volume": 8789208.4, "close_time": 1772373599999, "quote_volume": 2452027.43424, "trades": 13365, "taker_buy_base": 4911677.0, "taker_buy_quote": 1370510.96326 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.2806, "high": 0.2836, "low": 0.2784, "close": 0.2792, "volume": 6885203.9, "close_time": 1772377199999, "quote_volume": 1934887.3963, "trades": 12193, "taker_buy_base": 3280199.0, "taker_buy_quote": 922996.12429 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.2791, "high": 0.2824, "low": 0.2788, "close": 0.2802, "volume": 4998948.1, "close_time": 1772380799999, "quote_volume": 1405171.94271, "trades": 7508, "taker_buy_base": 2565847.9, "taker_buy_quote": 721196.24332 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2803, "high": 0.2822, "low": 0.2754, "close": 0.2771, "volume": 7637360.1, "close_time": 1772384399999, "quote_volume": 2128163.33965, "trades": 12864, "taker_buy_base": 3245841.1, "taker_buy_quote": 905236.55002 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.2771, "high": 0.2774, "low": 0.2735, "close": 0.2749, "volume": 7457584.7, "close_time": 1772387999999, "quote_volume": 2053632.61985, "trades": 11176, "taker_buy_base": 3217065.6, "taker_buy_quote": 886568.20406 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.275, "high": 0.2792, "low": 0.2747, "close": 0.2761, "volume": 4732765.0, "close_time": 1772391599999, "quote_volume": 1310504.2809, "trades": 7879, "taker_buy_base": 2441147.8, "taker_buy_quote": 676008.33243 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.2761, "high": 0.2762, "low": 0.2729, "close": 0.2736, "volume": 4757514.0, "close_time": 1772395199999, "quote_volume": 1305070.14856, "trades": 5890, "taker_buy_base": 2252673.3, "taker_buy_quote": 618052.00856 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2736, "high": 0.2736, "low": 0.2691, "close": 0.2699, "volume": 8537521.3, "close_time": 1772398799999, "quote_volume": 2311879.63277, "trades": 10450, "taker_buy_base": 4414867.5, "taker_buy_quote": 1195795.27841 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.2699, "high": 0.2733, "low": 0.2699, "close": 0.2729, "volume": 4845978.3, "close_time": 1772402399999, "quote_volume": 1318670.58455, "trades": 5604, "taker_buy_base": 2950346.8, "taker_buy_quote": 802956.18119 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.2729, "high": 0.277, "low": 0.2709, "close": 0.2717, "volume": 9216183.3, "close_time": 1772405999999, "quote_volume": 2524735.76279, "trades": 12318, "taker_buy_base": 4275485.9, "taker_buy_quote": 1171926.52971 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.2718, "high": 0.2757, "low": 0.2714, "close": 0.2735, "volume": 4719381.8, "close_time": 1772409599999, "quote_volume": 1291612.32902, "trades": 7169, "taker_buy_base": 2410491.9, "taker_buy_quote": 659611.50497 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2735, "high": 0.2771, "low": 0.2721, "close": 0.2765, "volume": 7486599.3, "close_time": 1772413199999, "quote_volume": 2049390.60125, "trades": 10006, "taker_buy_base": 4634096.4, "taker_buy_quote": 1268421.02994 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.2765, "high": 0.2805, "low": 0.2761, "close": 0.2767, "volume": 5902504.7, "close_time": 1772416799999, "quote_volume": 1640931.90159, "trades": 10136, "taker_buy_base": 2960001.5, "taker_buy_quote": 823333.92692 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.2768, "high": 0.2778, "low": 0.2741, "close": 0.2758, "volume": 3467208.7, "close_time": 1772420399999, "quote_volume": 957016.2187, "trades": 7286, "taker_buy_base": 1917298.8, "taker_buy_quote": 529460.40326 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.2758, "high": 0.278, "low": 0.2744, "close": 0.2771, "volume": 4827504.8, "close_time": 1772423999999, "quote_volume": 1335710.85436, "trades": 7007, "taker_buy_base": 2774835.6, "taker_buy_quote": 767672.55576 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2771, "high": 0.278, "low": 0.2757, "close": 0.276, "volume": 2660945.6, "close_time": 1772427599999, "quote_volume": 737185.1358, "trades": 4209, "taker_buy_base": 890835.0, "taker_buy_quote": 246627.07937 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.2761, "high": 0.2765, "low": 0.2744, "close": 0.2749, "volume": 2513684.2, "close_time": 1772431199999, "quote_volume": 692210.66506, "trades": 4084, "taker_buy_base": 1376908.6, "taker_buy_quote": 379197.2335 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.275, "high": 0.275, "low": 0.2707, "close": 0.272, "volume": 4310641.9, "close_time": 1772434799999, "quote_volume": 1174929.00583, "trades": 6545, "taker_buy_base": 1675291.2, "taker_buy_quote": 456359.82683 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.2719, "high": 0.2721, "low": 0.2691, "close": 0.2707, "volume": 4160187.5, "close_time": 1772438399999, "quote_volume": 1125065.95296, "trades": 5685, "taker_buy_base": 1777106.5, "taker_buy_quote": 480615.41197 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2708, "high": 0.2726, "low": 0.2685, "close": 0.2721, "volume": 4876380.8, "close_time": 1772441999999, "quote_volume": 1317616.87036, "trades": 8156, "taker_buy_base": 2483003.0, "taker_buy_quote": 671216.3088 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.2721, "high": 0.2745, "low": 0.2717, "close": 0.2718, "volume": 3551860.1, "close_time": 1772445599999, "quote_volume": 969550.53893, "trades": 6132, "taker_buy_base": 1921352.0, "taker_buy_quote": 524523.53858 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.2718, "high": 0.2724, "low": 0.2709, "close": 0.2717, "volume": 3116178.6, "close_time": 1772449199999, "quote_volume": 846459.62957, "trades": 4387, "taker_buy_base": 1598349.1, "taker_buy_quote": 434268.50509 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.2717, "high": 0.273, "low": 0.2706, "close": 0.272, "volume": 3156961.8, "close_time": 1772452799999, "quote_volume": 857985.9098, "trades": 4750, "taker_buy_base": 1849194.0, "taker_buy_quote": 502766.56707 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2721, "high": 0.2723, "low": 0.2707, "close": 0.2709, "volume": 2533449.2, "close_time": 1772456399999, "quote_volume": 687471.41323, "trades": 3333, "taker_buy_base": 1403538.8, "taker_buy_quote": 380909.47015 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.2709, "high": 0.2722, "low": 0.2698, "close": 0.2701, "volume": 4320218.9, "close_time": 1772459999999, "quote_volume": 1170103.47946, "trades": 7251, "taker_buy_base": 2036774.5, "taker_buy_quote": 551580.88574 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.2701, "high": 0.2784, "low": 0.2697, "close": 0.2771, "volume": 9521209.2, "close_time": 1772463599999, "quote_volume": 2609229.19888, "trades": 18466, "taker_buy_base": 5091656.8, "taker_buy_quote": 1395186.30792 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.2771, "high": 0.2867, "low": 0.2766, "close": 0.2842, "volume": 26816870.3, "close_time": 1772467199999, "quote_volume": 7603568.23752, "trades": 33126, "taker_buy_base": 13229521.6, "taker_buy_quote": 3750866.02717 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2843, "high": 0.2887, "low": 0.2828, "close": 0.2845, "volume": 17579603.9, "close_time": 1772470799999, "quote_volume": 5029000.48508, "trades": 25097, "taker_buy_base": 8965582.1, "taker_buy_quote": 2566655.50038 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.2846, "high": 0.2849, "low": 0.2782, "close": 0.282, "volume": 9084995.5, "close_time": 1772474399999, "quote_volume": 2555523.81347, "trades": 12490, "taker_buy_base": 4032523.1, "taker_buy_quote": 1134514.94537 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.282, "high": 0.2824, "low": 0.2794, "close": 0.2805, "volume": 5664682.6, "close_time": 1772477999999, "quote_volume": 1592557.25172, "trades": 9262, "taker_buy_base": 2496761.6, "taker_buy_quote": 702324.80178 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.2806, "high": 0.2812, "low": 0.2785, "close": 0.2804, "volume": 5974381.3, "close_time": 1772481599999, "quote_volume": 1672480.57023, "trades": 9468, "taker_buy_base": 2816994.3, "taker_buy_quote": 788667.14325 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2804, "high": 0.2824, "low": 0.2786, "close": 0.2794, "volume": 4851659.8, "close_time": 1772485199999, "quote_volume": 1359877.00629, "trades": 10570, "taker_buy_base": 2426114.1, "taker_buy_quote": 680190.70461 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.2795, "high": 0.28, "low": 0.2781, "close": 0.2796, "volume": 3266244.7, "close_time": 1772488799999, "quote_volume": 911086.36354, "trades": 5614, "taker_buy_base": 1423016.5, "taker_buy_quote": 397083.96607 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.2796, "high": 0.2816, "low": 0.2794, "close": 0.2805, "volume": 2777841.9, "close_time": 1772492399999, "quote_volume": 779649.30673, "trades": 4899, "taker_buy_base": 1604214.5, "taker_buy_quote": 450279.74895 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.2805, "high": 0.2807, "low": 0.2759, "close": 0.2771, "volume": 6026086.2, "close_time": 1772495999999, "quote_volume": 1673642.83473, "trades": 8052, "taker_buy_base": 2609529.3, "taker_buy_quote": 724638.47647 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2771, "high": 0.2771, "low": 0.274, "close": 0.2761, "volume": 9343702.7, "close_time": 1772499599999, "quote_volume": 2573744.71858, "trades": 8607, "taker_buy_base": 5399528.4, "taker_buy_quote": 1487676.85024 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.2761, "high": 0.2767, "low": 0.2739, "close": 0.2744, "volume": 4567364.4, "close_time": 1772503199999, "quote_volume": 1257771.9041, "trades": 7504, "taker_buy_base": 2569080.3, "taker_buy_quote": 707404.44878 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.2743, "high": 0.2748, "low": 0.2722, "close": 0.2738, "volume": 4860688.5, "close_time": 1772506799999, "quote_volume": 1329748.23123, "trades": 8379, "taker_buy_base": 2220517.2, "taker_buy_quote": 607879.52962 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.2738, "high": 0.2745, "low": 0.2717, "close": 0.2734, "volume": 2566671.0, "close_time": 1772510399999, "quote_volume": 700774.54238, "trades": 4710, "taker_buy_base": 1129173.5, "taker_buy_quote": 308433.86696 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2735, "high": 0.2739, "low": 0.2711, "close": 0.2714, "volume": 2846326.9, "close_time": 1772513999999, "quote_volume": 775176.39342, "trades": 4756, "taker_buy_base": 1538977.9, "taker_buy_quote": 419319.00488 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.2715, "high": 0.274, "low": 0.2695, "close": 0.2708, "volume": 8548541.7, "close_time": 1772517599999, "quote_volume": 2320477.5865, "trades": 9007, "taker_buy_base": 4126991.8, "taker_buy_quote": 1121228.10615 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.2708, "high": 0.2712, "low": 0.2684, "close": 0.2693, "volume": 5262972.1, "close_time": 1772521199999, "quote_volume": 1419394.48038, "trades": 6906, "taker_buy_base": 2777601.6, "taker_buy_quote": 749250.91083 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.2692, "high": 0.2705, "low": 0.2678, "close": 0.2688, "volume": 6924497.6, "close_time": 1772524799999, "quote_volume": 1863359.44362, "trades": 7059, "taker_buy_base": 3736455.3, "taker_buy_quote": 1005771.7305 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2687, "high": 0.2701, "low": 0.2658, "close": 0.2659, "volume": 8935754.4, "close_time": 1772528399999, "quote_volume": 2393172.94746, "trades": 12397, "taker_buy_base": 4340997.1, "taker_buy_quote": 1163114.87784 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.266, "high": 0.2671, "low": 0.264, "close": 0.2649, "volume": 7372671.1, "close_time": 1772531999999, "quote_volume": 1957273.50697, "trades": 10922, "taker_buy_base": 3884641.6, "taker_buy_quote": 1031563.37945 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.2648, "high": 0.2658, "low": 0.2637, "close": 0.2651, "volume": 7543816.7, "close_time": 1772535599999, "quote_volume": 1995063.72372, "trades": 6732, "taker_buy_base": 3518254.7, "taker_buy_quote": 930628.82582 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.2651, "high": 0.2654, "low": 0.2627, "close": 0.2647, "volume": 6058576.6, "close_time": 1772539199999, "quote_volume": 1599788.16048, "trades": 6605, "taker_buy_base": 2654651.7, "taker_buy_quote": 701104.2319 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2647, "high": 0.2674, "low": 0.264, "close": 0.2653, "volume": 8083242.3, "close_time": 1772542799999, "quote_volume": 2143620.16712, "trades": 7523, "taker_buy_base": 4250249.7, "taker_buy_quote": 1127374.51971 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.2653, "high": 0.2654, "low": 0.263, "close": 0.2637, "volume": 6655662.0, "close_time": 1772546399999, "quote_volume": 1756571.67415, "trades": 6359, "taker_buy_base": 3333162.2, "taker_buy_quote": 879885.11483 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.2636, "high": 0.2666, "low": 0.2615, "close": 0.263, "volume": 16317501.2, "close_time": 1772549999999, "quote_volume": 4306640.2472, "trades": 19371, "taker_buy_base": 8502936.8, "taker_buy_quote": 2245191.06296 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.2629, "high": 0.2665, "low": 0.2615, "close": 0.2651, "volume": 21468107.2, "close_time": 1772553599999, "quote_volume": 5658615.37201, "trades": 27732, "taker_buy_base": 8713331.8, "taker_buy_quote": 2298689.38365 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2651, "high": 0.2721, "low": 0.2643, "close": 0.2682, "volume": 18469967.9, "close_time": 1772557199999, "quote_volume": 4951180.90152, "trades": 21776, "taker_buy_base": 10256139.0, "taker_buy_quote": 2750187.6249 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.2683, "high": 0.2686, "low": 0.2646, "close": 0.2677, "volume": 8367670.7, "close_time": 1772560799999, "quote_volume": 2229160.14106, "trades": 12237, "taker_buy_base": 4604496.8, "taker_buy_quote": 1226965.96855 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.2678, "high": 0.2696, "low": 0.2656, "close": 0.267, "volume": 6950686.2, "close_time": 1772564399999, "quote_volume": 1862528.55579, "trades": 9109, "taker_buy_base": 3605048.7, "taker_buy_quote": 966484.77064 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.2671, "high": 0.2673, "low": 0.2627, "close": 0.2636, "volume": 8010156.5, "close_time": 1772567999999, "quote_volume": 2117798.86641, "trades": 10153, "taker_buy_base": 3639838.2, "taker_buy_quote": 962512.31673 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2636, "high": 0.264, "low": 0.2608, "close": 0.2617, "volume": 7859413.6, "close_time": 1772571599999, "quote_volume": 2063821.01957, "trades": 8753, "taker_buy_base": 3991452.0, "taker_buy_quote": 1048115.55755 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.2617, "high": 0.2623, "low": 0.2604, "close": 0.262, "volume": 7365741.8, "close_time": 1772575199999, "quote_volume": 1923805.67286, "trades": 5691, "taker_buy_base": 3859493.7, "taker_buy_quote": 1008097.39147 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.262, "high": 0.2647, "low": 0.2618, "close": 0.263, "volume": 10072786.3, "close_time": 1772578799999, "quote_volume": 2653144.27, "trades": 7652, "taker_buy_base": 5731064.8, "taker_buy_quote": 1509538.21339 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.2629, "high": 0.2646, "low": 0.2621, "close": 0.2625, "volume": 7977941.8, "close_time": 1772582399999, "quote_volume": 2098799.50441, "trades": 6379, "taker_buy_base": 4099666.5, "taker_buy_quote": 1078759.00905 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2626, "high": 0.2639, "low": 0.2612, "close": 0.2624, "volume": 5273651.0, "close_time": 1772585999999, "quote_volume": 1384261.89117, "trades": 5992, "taker_buy_base": 2680813.2, "taker_buy_quote": 703805.88166 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.2624, "high": 0.2663, "low": 0.2615, "close": 0.264, "volume": 8377688.6, "close_time": 1772589599999, "quote_volume": 2212389.65741, "trades": 8254, "taker_buy_base": 4676682.4, "taker_buy_quote": 1235316.19743 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.264, "high": 0.2647, "low": 0.2623, "close": 0.2641, "volume": 2818522.7, "close_time": 1772593199999, "quote_volume": 741898.47597, "trades": 4954, "taker_buy_base": 1459746.5, "taker_buy_quote": 384281.97161 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.2641, "high": 0.2649, "low": 0.2608, "close": 0.2627, "volume": 6375381.9, "close_time": 1772596799999, "quote_volume": 1674253.22867, "trades": 7547, "taker_buy_base": 3678991.2, "taker_buy_quote": 965794.71316 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2627, "high": 0.2635, "low": 0.2589, "close": 0.2609, "volume": 11428940.0, "close_time": 1772600399999, "quote_volume": 2976127.37502, "trades": 10085, "taker_buy_base": 5028031.4, "taker_buy_quote": 1309773.81745 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.2608, "high": 0.262, "low": 0.2584, "close": 0.2608, "volume": 8642683.9, "close_time": 1772603999999, "quote_volume": 2249765.63378, "trades": 9606, "taker_buy_base": 3020862.4, "taker_buy_quote": 786561.32918 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.2608, "high": 0.2623, "low": 0.2594, "close": 0.2612, "volume": 6412778.0, "close_time": 1772607599999, "quote_volume": 1670691.25987, "trades": 7941, "taker_buy_base": 2424513.9, "taker_buy_quote": 631721.87199 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.2613, "high": 0.2654, "low": 0.2604, "close": 0.265, "volume": 5920331.7, "close_time": 1772611199999, "quote_volume": 1558173.20189, "trades": 7102, "taker_buy_base": 3755031.0, "taker_buy_quote": 988190.6273 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.265, "high": 0.2726, "low": 0.2637, "close": 0.2718, "volume": 17074789.1, "close_time": 1772614799999, "quote_volume": 4583601.96193, "trades": 15456, "taker_buy_base": 9708408.6, "taker_buy_quote": 2608877.064 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.2718, "high": 0.2743, "low": 0.2703, "close": 0.2725, "volume": 25114762.6, "close_time": 1772618399999, "quote_volume": 6840194.93366, "trades": 20593, "taker_buy_base": 12350112.1, "taker_buy_quote": 3363517.99494 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.2726, "high": 0.2741, "low": 0.2695, "close": 0.27, "volume": 12555072.2, "close_time": 1772621999999, "quote_volume": 3408750.30467, "trades": 10978, "taker_buy_base": 6589459.5, "taker_buy_quote": 1789512.85051 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.27, "high": 0.271, "low": 0.2677, "close": 0.2687, "volume": 8080799.0, "close_time": 1772625599999, "quote_volume": 2175549.5412, "trades": 7349, "taker_buy_base": 3516692.8, "taker_buy_quote": 947202.69644 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2687, "high": 0.2693, "low": 0.2658, "close": 0.2691, "volume": 11877793.2, "close_time": 1772629199999, "quote_volume": 3182907.03593, "trades": 9740, "taker_buy_base": 5478427.8, "taker_buy_quote": 1467692.15266 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.2691, "high": 0.2724, "low": 0.269, "close": 0.2721, "volume": 6226155.0, "close_time": 1772632799999, "quote_volume": 1684189.17519, "trades": 7860, "taker_buy_base": 3021379.1, "taker_buy_quote": 817490.12 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.2722, "high": 0.2778, "low": 0.2718, "close": 0.2728, "volume": 25566809.0, "close_time": 1772636399999, "quote_volume": 7009289.08903, "trades": 25514, "taker_buy_base": 13539166.0, "taker_buy_quote": 3710103.65897 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.2728, "high": 0.2813, "low": 0.2728, "close": 0.2808, "volume": 32081742.3, "close_time": 1772639999999, "quote_volume": 8901553.07941, "trades": 33029, "taker_buy_base": 16527785.2, "taker_buy_quote": 4586263.1847 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2809, "high": 0.2843, "low": 0.2771, "close": 0.2805, "volume": 26097063.8, "close_time": 1772643599999, "quote_volume": 7336703.22429, "trades": 21817, "taker_buy_base": 12621295.2, "taker_buy_quote": 3547979.1563 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.2804, "high": 0.2829, "low": 0.2782, "close": 0.2808, "volume": 18536689.8, "close_time": 1772647199999, "quote_volume": 5200000.21025, "trades": 15478, "taker_buy_base": 10029147.1, "taker_buy_quote": 2814908.82754 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.2808, "high": 0.2818, "low": 0.2783, "close": 0.2817, "volume": 12357809.0, "close_time": 1772650799999, "quote_volume": 3462183.10725, "trades": 11900, "taker_buy_base": 6008519.6, "taker_buy_quote": 1684096.91716 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.2816, "high": 0.285, "low": 0.2806, "close": 0.2821, "volume": 14739511.1, "close_time": 1772654399999, "quote_volume": 4170453.69878, "trades": 15005, "taker_buy_base": 7508685.4, "taker_buy_quote": 2124811.51141 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2822, "high": 0.2828, "low": 0.2804, "close": 0.281, "volume": 6925126.6, "close_time": 1772657999999, "quote_volume": 1948974.0623, "trades": 10664, "taker_buy_base": 3367535.1, "taker_buy_quote": 947929.53713 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.2811, "high": 0.2813, "low": 0.2784, "close": 0.28, "volume": 9394875.1, "close_time": 1772661599999, "quote_volume": 2627099.43982, "trades": 9158, "taker_buy_base": 4605933.5, "taker_buy_quote": 1287433.79976 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.2801, "high": 0.282, "low": 0.2756, "close": 0.276, "volume": 6902689.4, "close_time": 1772665199999, "quote_volume": 1925335.39007, "trades": 9878, "taker_buy_base": 2906441.1, "taker_buy_quote": 811354.10019 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.2761, "high": 0.2767, "low": 0.2737, "close": 0.2763, "volume": 7230150.1, "close_time": 1772668799999, "quote_volume": 1990991.26736, "trades": 8901, "taker_buy_base": 3494610.6, "taker_buy_quote": 962333.5124 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2763, "high": 0.2764, "low": 0.2726, "close": 0.2743, "volume": 11492540.1, "close_time": 1772672399999, "quote_volume": 3151626.54005, "trades": 10693, "taker_buy_base": 6372688.6, "taker_buy_quote": 1747882.49585 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.2743, "high": 0.2769, "low": 0.273, "close": 0.2733, "volume": 5016580.0, "close_time": 1772675999999, "quote_volume": 1379026.78852, "trades": 7706, "taker_buy_base": 2356102.1, "taker_buy_quote": 648487.12543 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.2733, "high": 0.2759, "low": 0.2727, "close": 0.2739, "volume": 4013885.7, "close_time": 1772679599999, "quote_volume": 1102340.99949, "trades": 5432, "taker_buy_base": 2439440.8, "taker_buy_quote": 670183.45789 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.2739, "high": 0.2747, "low": 0.2734, "close": 0.2741, "volume": 2743672.4, "close_time": 1772683199999, "quote_volume": 751942.73695, "trades": 3742, "taker_buy_base": 1423403.3, "taker_buy_quote": 390197.85732 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2742, "high": 0.2762, "low": 0.274, "close": 0.2754, "volume": 4634631.0, "close_time": 1772686799999, "quote_volume": 1274692.82847, "trades": 4972, "taker_buy_base": 2374961.6, "taker_buy_quote": 653241.63345 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.2754, "high": 0.2765, "low": 0.2728, "close": 0.2733, "volume": 3472229.0, "close_time": 1772690399999, "quote_volume": 951734.58133, "trades": 4042, "taker_buy_base": 1607714.6, "taker_buy_quote": 440695.80183 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.2733, "high": 0.2745, "low": 0.2714, "close": 0.2742, "volume": 5735396.2, "close_time": 1772693999999, "quote_volume": 1564766.48249, "trades": 5326, "taker_buy_base": 2378329.6, "taker_buy_quote": 649232.50534 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.2743, "high": 0.2748, "low": 0.2709, "close": 0.2722, "volume": 3649293.5, "close_time": 1772697599999, "quote_volume": 995621.20979, "trades": 4518, "taker_buy_base": 1565045.9, "taker_buy_quote": 427173.81171 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2722, "high": 0.2726, "low": 0.2702, "close": 0.2718, "volume": 9769665.4, "close_time": 1772701199999, "quote_volume": 2651357.57086, "trades": 7304, "taker_buy_base": 2767688.6, "taker_buy_quote": 751487.60375 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.2718, "high": 0.2741, "low": 0.2717, "close": 0.2733, "volume": 6184245.4, "close_time": 1772704799999, "quote_volume": 1688243.67823, "trades": 6888, "taker_buy_base": 3826670.6, "taker_buy_quote": 1044712.92155 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.2733, "high": 0.2779, "low": 0.2725, "close": 0.2767, "volume": 9216238.7, "close_time": 1772708399999, "quote_volume": 2540676.24945, "trades": 8874, "taker_buy_base": 5638529.6, "taker_buy_quote": 1554414.98093 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.2768, "high": 0.2773, "low": 0.2727, "close": 0.2742, "volume": 6121654.4, "close_time": 1772711999999, "quote_volume": 1684251.6213, "trades": 6938, "taker_buy_base": 2693862.7, "taker_buy_quote": 740887.52507 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2742, "high": 0.278, "low": 0.2732, "close": 0.2775, "volume": 5273943.2, "close_time": 1772715599999, "quote_volume": 1452632.97857, "trades": 7832, "taker_buy_base": 2507050.7, "taker_buy_quote": 690838.62596 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.2775, "high": 0.2775, "low": 0.2731, "close": 0.2746, "volume": 8647259.3, "close_time": 1772719199999, "quote_volume": 2380736.89341, "trades": 10385, "taker_buy_base": 4817064.2, "taker_buy_quote": 1325850.54843 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.2747, "high": 0.2769, "low": 0.2732, "close": 0.2757, "volume": 7463890.4, "close_time": 1772722799999, "quote_volume": 2051045.74441, "trades": 13999, "taker_buy_base": 4158573.1, "taker_buy_quote": 1143106.89405 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.2757, "high": 0.276, "low": 0.2697, "close": 0.2712, "volume": 13578319.9, "close_time": 1772726399999, "quote_volume": 3686599.71681, "trades": 16352, "taker_buy_base": 5453305.4, "taker_buy_quote": 1481131.10237 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2712, "high": 0.2712, "low": 0.2651, "close": 0.2688, "volume": 13760436.8, "close_time": 1772729999999, "quote_volume": 3685010.64323, "trades": 16271, "taker_buy_base": 6144007.4, "taker_buy_quote": 1645513.26038 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.2689, "high": 0.2704, "low": 0.266, "close": 0.2667, "volume": 6057200.0, "close_time": 1772733599999, "quote_volume": 1620899.87257, "trades": 8169, "taker_buy_base": 2612091.1, "taker_buy_quote": 698987.69711 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.2666, "high": 0.2688, "low": 0.2661, "close": 0.2687, "volume": 4169246.9, "close_time": 1772737199999, "quote_volume": 1114872.50816, "trades": 6456, "taker_buy_base": 2116296.6, "taker_buy_quote": 566060.03067 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.2687, "high": 0.2719, "low": 0.2687, "close": 0.2694, "volume": 3153611.3, "close_time": 1772740799999, "quote_volume": 851373.18936, "trades": 5286, "taker_buy_base": 1577900.5, "taker_buy_quote": 425964.65034 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2694, "high": 0.272, "low": 0.2685, "close": 0.2711, "volume": 3876519.7, "close_time": 1772744399999, "quote_volume": 1049330.92859, "trades": 6040, "taker_buy_base": 2392861.2, "taker_buy_quote": 647834.078 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.271, "high": 0.2718, "low": 0.2686, "close": 0.269, "volume": 4458999.6, "close_time": 1772747999999, "quote_volume": 1204570.58809, "trades": 5439, "taker_buy_base": 2396205.2, "taker_buy_quote": 647363.83826 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.2691, "high": 0.27, "low": 0.2676, "close": 0.2691, "volume": 2925451.4, "close_time": 1772751599999, "quote_volume": 786396.25238, "trades": 3425, "taker_buy_base": 1628515.2, "taker_buy_quote": 437822.9156 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.269, "high": 0.2699, "low": 0.2687, "close": 0.2692, "volume": 1680592.5, "close_time": 1772755199999, "quote_volume": 452291.74689, "trades": 1829, "taker_buy_base": 736923.3, "taker_buy_quote": 198327.73109 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2691, "high": 0.2695, "low": 0.2681, "close": 0.2683, "volume": 2034014.2, "close_time": 1772758799999, "quote_volume": 546820.81485, "trades": 2253, "taker_buy_base": 880977.7, "taker_buy_quote": 236844.63536 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.2684, "high": 0.2711, "low": 0.2671, "close": 0.2708, "volume": 3694779.8, "close_time": 1772762399999, "quote_volume": 995469.96874, "trades": 4369, "taker_buy_base": 2339325.5, "taker_buy_quote": 630612.97815 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.2709, "high": 0.2716, "low": 0.2699, "close": 0.2701, "volume": 4077031.6, "close_time": 1772765999999, "quote_volume": 1104316.7527, "trades": 4406, "taker_buy_base": 2390705.8, "taker_buy_quote": 647626.53863 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.2701, "high": 0.2707, "low": 0.2692, "close": 0.2707, "volume": 1391818.0, "close_time": 1772769599999, "quote_volume": 375835.93051, "trades": 2801, "taker_buy_base": 705134.2, "taker_buy_quote": 190433.4094 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2707, "high": 0.2708, "low": 0.2673, "close": 0.2688, "volume": 2146950.7, "close_time": 1772773199999, "quote_volume": 577313.81425, "trades": 3554, "taker_buy_base": 978304.7, "taker_buy_quote": 263121.36207 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.2689, "high": 0.2697, "low": 0.2672, "close": 0.2685, "volume": 2105696.0, "close_time": 1772776799999, "quote_volume": 564672.94755, "trades": 3748, "taker_buy_base": 1162904.9, "taker_buy_quote": 311892.16853 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.2685, "high": 0.2697, "low": 0.2681, "close": 0.2686, "volume": 1564630.4, "close_time": 1772780399999, "quote_volume": 420574.11229, "trades": 2740, "taker_buy_base": 780579.5, "taker_buy_quote": 209850.52908 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.2687, "high": 0.272, "low": 0.2683, "close": 0.2715, "volume": 2892393.0, "close_time": 1772783999999, "quote_volume": 782313.44716, "trades": 4104, "taker_buy_base": 1635327.9, "taker_buy_quote": 442251.33627 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2716, "high": 0.2716, "low": 0.2685, "close": 0.2691, "volume": 2309527.2, "close_time": 1772787599999, "quote_volume": 622834.94453, "trades": 3778, "taker_buy_base": 1049930.2, "taker_buy_quote": 282989.80228 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.269, "high": 0.2691, "low": 0.2657, "close": 0.2671, "volume": 5493506.7, "close_time": 1772791199999, "quote_volume": 1465020.17144, "trades": 6674, "taker_buy_base": 2861799.7, "taker_buy_quote": 763374.06554 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.267, "high": 0.2689, "low": 0.2668, "close": 0.2678, "volume": 2761328.2, "close_time": 1772794799999, "quote_volume": 740372.90727, "trades": 4455, "taker_buy_base": 1549367.2, "taker_buy_quote": 415439.87038 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.2678, "high": 0.2681, "low": 0.266, "close": 0.2663, "volume": 1894117.3, "close_time": 1772798399999, "quote_volume": 505740.93559, "trades": 3650, "taker_buy_base": 1054389.0, "taker_buy_quote": 281561.36552 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2662, "high": 0.2671, "low": 0.2644, "close": 0.2664, "volume": 7326216.9, "close_time": 1772801999999, "quote_volume": 1946985.60021, "trades": 6818, "taker_buy_base": 2598547.3, "taker_buy_quote": 690997.12904 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.2664, "high": 0.2691, "low": 0.2638, "close": 0.2641, "volume": 16173265.0, "close_time": 1772805599999, "quote_volume": 4306365.6224, "trades": 15150, "taker_buy_base": 7430698.2, "taker_buy_quote": 1979422.81307 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.2641, "high": 0.2641, "low": 0.2574, "close": 0.2585, "volume": 26114357.4, "close_time": 1772809199999, "quote_volume": 6803127.96908, "trades": 29000, "taker_buy_base": 11397643.2, "taker_buy_quote": 2970478.57261 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.2585, "high": 0.2597, "low": 0.2558, "close": 0.2568, "volume": 15319463.3, "close_time": 1772812799999, "quote_volume": 3951648.35212, "trades": 18770, "taker_buy_base": 7102445.6, "taker_buy_quote": 1832582.74954 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2568, "high": 0.2593, "low": 0.2559, "close": 0.2572, "volume": 9577087.6, "close_time": 1772816399999, "quote_volume": 2468612.48043, "trades": 11105, "taker_buy_base": 4457962.0, "taker_buy_quote": 1148909.31588 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.2572, "high": 0.2586, "low": 0.2555, "close": 0.2572, "volume": 7145284.9, "close_time": 1772819999999, "quote_volume": 1834827.23947, "trades": 7851, "taker_buy_base": 3414130.2, "taker_buy_quote": 876773.60661 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.2571, "high": 0.2593, "low": 0.257, "close": 0.2588, "volume": 5292725.1, "close_time": 1772823599999, "quote_volume": 1368790.39611, "trades": 4760, "taker_buy_base": 3186347.7, "taker_buy_quote": 824083.34225 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.2587, "high": 0.2606, "low": 0.2585, "close": 0.2586, "volume": 3660603.4, "close_time": 1772827199999, "quote_volume": 949857.47806, "trades": 2993, "taker_buy_base": 1755545.1, "taker_buy_quote": 455583.10655 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2585, "high": 0.2587, "low": 0.2573, "close": 0.2583, "volume": 2931242.6, "close_time": 1772830799999, "quote_volume": 756654.46455, "trades": 3141, "taker_buy_base": 1560491.6, "taker_buy_quote": 402928.81337 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.2582, "high": 0.2595, "low": 0.258, "close": 0.2595, "volume": 2246756.7, "close_time": 1772834399999, "quote_volume": 580817.67572, "trades": 1930, "taker_buy_base": 1065943.3, "taker_buy_quote": 275646.8129 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.2595, "high": 0.2602, "low": 0.259, "close": 0.2598, "volume": 1705357.8, "close_time": 1772837999999, "quote_volume": 442627.64061, "trades": 1863, "taker_buy_base": 843013.5, "taker_buy_quote": 218810.17486 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.2598, "high": 0.2599, "low": 0.2588, "close": 0.259, "volume": 1769654.8, "close_time": 1772841599999, "quote_volume": 458920.24991, "trades": 2089, "taker_buy_base": 787692.0, "taker_buy_quote": 204269.90864 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.259, "high": 0.2599, "low": 0.259, "close": 0.2594, "volume": 2459785.5, "close_time": 1772845199999, "quote_volume": 638099.25472, "trades": 2092, "taker_buy_base": 965532.7, "taker_buy_quote": 250490.72811 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.2594, "high": 0.2602, "low": 0.2592, "close": 0.2592, "volume": 1591497.4, "close_time": 1772848799999, "quote_volume": 413248.9735, "trades": 1663, "taker_buy_base": 702615.8, "taker_buy_quote": 182415.45762 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.2592, "high": 0.2597, "low": 0.2586, "close": 0.2595, "volume": 1615356.4, "close_time": 1772852399999, "quote_volume": 418431.04751, "trades": 1581, "taker_buy_base": 709302.6, "taker_buy_quote": 183754.37645 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.2595, "high": 0.261, "low": 0.2586, "close": 0.2587, "volume": 2679362.8, "close_time": 1772855999999, "quote_volume": 695795.02058, "trades": 2870, "taker_buy_base": 1327646.2, "taker_buy_quote": 344794.54975 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2586, "high": 0.259, "low": 0.2568, "close": 0.2586, "volume": 3218364.2, "close_time": 1772859599999, "quote_volume": 829992.18375, "trades": 3341, "taker_buy_base": 1158106.8, "taker_buy_quote": 298829.33706 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.2586, "high": 0.2592, "low": 0.2584, "close": 0.2591, "volume": 1568215.3, "close_time": 1772863199999, "quote_volume": 406003.51017, "trades": 1856, "taker_buy_base": 547379.5, "taker_buy_quote": 141737.15191 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.259, "high": 0.259, "low": 0.2577, "close": 0.2579, "volume": 2712907.7, "close_time": 1772866799999, "quote_volume": 701006.95602, "trades": 2200, "taker_buy_base": 1037296.0, "taker_buy_quote": 268031.44329 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.2579, "high": 0.2585, "low": 0.2571, "close": 0.2584, "volume": 1430434.8, "close_time": 1772870399999, "quote_volume": 368849.23501, "trades": 1962, "taker_buy_base": 649705.1, "taker_buy_quote": 167551.67954 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2583, "high": 0.2591, "low": 0.2579, "close": 0.2581, "volume": 1977008.3, "close_time": 1772873999999, "quote_volume": 511278.94399, "trades": 1845, "taker_buy_base": 1018883.0, "taker_buy_quote": 263535.52023 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.258, "high": 0.2587, "low": 0.2575, "close": 0.2584, "volume": 1682749.2, "close_time": 1772877599999, "quote_volume": 434500.173, "trades": 2059, "taker_buy_base": 900776.7, "taker_buy_quote": 232566.08712 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.2584, "high": 0.2586, "low": 0.2576, "close": 0.2578, "volume": 2709584.8, "close_time": 1772881199999, "quote_volume": 698864.52442, "trades": 2520, "taker_buy_base": 1163803.0, "taker_buy_quote": 300185.37351 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.2577, "high": 0.2595, "low": 0.2575, "close": 0.2589, "volume": 1110681.9, "close_time": 1772884799999, "quote_volume": 287215.07518, "trades": 2013, "taker_buy_base": 756245.8, "taker_buy_quote": 195520.57275 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2588, "high": 0.259, "low": 0.2572, "close": 0.2574, "volume": 1490894.5, "close_time": 1772888399999, "quote_volume": 385164.10782, "trades": 1857, "taker_buy_base": 671293.4, "taker_buy_quote": 173395.73231 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.2574, "high": 0.2585, "low": 0.2573, "close": 0.258, "volume": 2152195.3, "close_time": 1772891999999, "quote_volume": 555021.46178, "trades": 2409, "taker_buy_base": 952829.7, "taker_buy_quote": 245704.41387 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.2579, "high": 0.258, "low": 0.2517, "close": 0.2557, "volume": 39652195.1, "close_time": 1772895599999, "quote_volume": 10065360.26828, "trades": 28457, "taker_buy_base": 19801444.4, "taker_buy_quote": 5024986.17715 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.2556, "high": 0.2561, "low": 0.254, "close": 0.2549, "volume": 4953566.5, "close_time": 1772899199999, "quote_volume": 1263396.45302, "trades": 4072, "taker_buy_base": 2280298.4, "taker_buy_quote": 581848.39459 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2549, "high": 0.2559, "low": 0.2547, "close": 0.2556, "volume": 3883168.3, "close_time": 1772902799999, "quote_volume": 991704.43585, "trades": 2803, "taker_buy_base": 2320901.5, "taker_buy_quote": 592783.17414 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.2556, "high": 0.2573, "low": 0.2555, "close": 0.257, "volume": 2163923.3, "close_time": 1772906399999, "quote_volume": 555716.76488, "trades": 2184, "taker_buy_base": 1120540.2, "taker_buy_quote": 287748.30467 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.2569, "high": 0.2569, "low": 0.2541, "close": 0.2556, "volume": 7483863.1, "close_time": 1772909999999, "quote_volume": 1911273.75826, "trades": 4946, "taker_buy_base": 3312684.8, "taker_buy_quote": 845693.89123 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.2556, "high": 0.2557, "low": 0.2533, "close": 0.2543, "volume": 4234669.1, "close_time": 1772913599999, "quote_volume": 1078285.55015, "trades": 3948, "taker_buy_base": 1597529.9, "taker_buy_quote": 406991.28328 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2543, "high": 0.2555, "low": 0.2542, "close": 0.2551, "volume": 1571696.1, "close_time": 1772917199999, "quote_volume": 400771.13262, "trades": 2212, "taker_buy_base": 820747.5, "taker_buy_quote": 209278.44834 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.2551, "high": 0.2557, "low": 0.2546, "close": 0.2555, "volume": 1813583.5, "close_time": 1772920799999, "quote_volume": 462868.34595, "trades": 2357, "taker_buy_base": 1072263.2, "taker_buy_quote": 273661.14629 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.2555, "high": 0.2556, "low": 0.2529, "close": 0.2538, "volume": 2652930.6, "close_time": 1772924399999, "quote_volume": 674120.01129, "trades": 3885, "taker_buy_base": 1146650.9, "taker_buy_quote": 291287.79005 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.2538, "high": 0.2549, "low": 0.2536, "close": 0.2544, "volume": 1575293.9, "close_time": 1772927999999, "quote_volume": 400799.99819, "trades": 1737, "taker_buy_base": 885051.4, "taker_buy_quote": 225190.72619 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2545, "high": 0.2548, "low": 0.2534, "close": 0.2539, "volume": 1367130.0, "close_time": 1772931599999, "quote_volume": 347275.34139, "trades": 2001, "taker_buy_base": 665765.9, "taker_buy_quote": 169115.64188 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.2538, "high": 0.2548, "low": 0.2533, "close": 0.2543, "volume": 1198918.2, "close_time": 1772935199999, "quote_volume": 304481.63058, "trades": 2031, "taker_buy_base": 597786.9, "taker_buy_quote": 151806.0717 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.2543, "high": 0.2546, "low": 0.2508, "close": 0.252, "volume": 4530889.5, "close_time": 1772938799999, "quote_volume": 1144383.55965, "trades": 5137, "taker_buy_base": 1979427.2, "taker_buy_quote": 500564.8402 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.252, "high": 0.2531, "low": 0.2515, "close": 0.2521, "volume": 2549115.4, "close_time": 1772942399999, "quote_volume": 642878.20183, "trades": 2700, "taker_buy_base": 1128714.8, "taker_buy_quote": 284712.76636 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2521, "high": 0.2527, "low": 0.2496, "close": 0.2505, "volume": 8694614.6, "close_time": 1772945999999, "quote_volume": 2179585.75635, "trades": 6041, "taker_buy_base": 3372116.4, "taker_buy_quote": 846167.78092 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.2505, "high": 0.2529, "low": 0.2505, "close": 0.2522, "volume": 2779048.8, "close_time": 1772949599999, "quote_volume": 700157.19136, "trades": 2700, "taker_buy_base": 1579404.2, "taker_buy_quote": 397875.97894 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.2521, "high": 0.2522, "low": 0.2508, "close": 0.2518, "volume": 1900558.5, "close_time": 1772953199999, "quote_volume": 477870.06827, "trades": 2316, "taker_buy_base": 871991.5, "taker_buy_quote": 219284.86262 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.2518, "high": 0.2535, "low": 0.2518, "close": 0.2524, "volume": 2787501.0, "close_time": 1772956799999, "quote_volume": 704812.13425, "trades": 3153, "taker_buy_base": 1571319.7, "taker_buy_quote": 397310.40718 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2524, "high": 0.2528, "low": 0.2509, "close": 0.2524, "volume": 2210572.8, "close_time": 1772960399999, "quote_volume": 556751.45181, "trades": 2711, "taker_buy_base": 1282895.3, "taker_buy_quote": 323223.08953 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.2525, "high": 0.2543, "low": 0.2521, "close": 0.2541, "volume": 5197047.5, "close_time": 1772963999999, "quote_volume": 1317666.94419, "trades": 4484, "taker_buy_base": 3052977.1, "taker_buy_quote": 774010.79451 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.2542, "high": 0.2574, "low": 0.2542, "close": 0.2562, "volume": 6651624.8, "close_time": 1772967599999, "quote_volume": 1702705.65447, "trades": 6269, "taker_buy_base": 4148361.3, "taker_buy_quote": 1061820.6055 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.2562, "high": 0.2562, "low": 0.2537, "close": 0.2548, "volume": 4006642.9, "close_time": 1772971199999, "quote_volume": 1020592.01272, "trades": 4965, "taker_buy_base": 1637186.9, "taker_buy_quote": 417000.27887 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2548, "high": 0.2553, "low": 0.252, "close": 0.2542, "volume": 3965189.3, "close_time": 1772974799999, "quote_volume": 1005506.36903, "trades": 5379, "taker_buy_base": 2076960.7, "taker_buy_quote": 526674.7619 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.2542, "high": 0.2544, "low": 0.2505, "close": 0.2519, "volume": 5526770.1, "close_time": 1772978399999, "quote_volume": 1392902.45045, "trades": 6910, "taker_buy_base": 2730376.2, "taker_buy_quote": 688082.87927 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.252, "high": 0.2528, "low": 0.2506, "close": 0.2514, "volume": 2918734.2, "close_time": 1772981999999, "quote_volume": 734535.97436, "trades": 4332, "taker_buy_base": 1374870.5, "taker_buy_quote": 346240.88191 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.2514, "high": 0.2515, "low": 0.2481, "close": 0.2496, "volume": 10248274.4, "close_time": 1772985599999, "quote_volume": 2556604.26137, "trades": 9255, "taker_buy_base": 5007954.7, "taker_buy_quote": 1248906.52918 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2497, "high": 0.25, "low": 0.2485, "close": 0.2497, "volume": 3242538.2, "close_time": 1772989199999, "quote_volume": 808568.06952, "trades": 4280, "taker_buy_base": 1363663.1, "taker_buy_quote": 340140.33713 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.2497, "high": 0.2515, "low": 0.2497, "close": 0.2505, "volume": 2593147.3, "close_time": 1772992799999, "quote_volume": 649830.66673, "trades": 3536, "taker_buy_base": 1413459.5, "taker_buy_quote": 354223.63978 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.2505, "high": 0.2506, "low": 0.249, "close": 0.2504, "volume": 2153028.7, "close_time": 1772996399999, "quote_volume": 537904.32689, "trades": 3320, "taker_buy_base": 943974.3, "taker_buy_quote": 235906.15103 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.2504, "high": 0.2543, "low": 0.2503, "close": 0.2533, "volume": 6225405.7, "close_time": 1772999999999, "quote_volume": 1572647.03775, "trades": 7159, "taker_buy_base": 3701466.6, "taker_buy_quote": 934863.18695 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2532, "high": 0.2546, "low": 0.2521, "close": 0.2531, "volume": 4690020.0, "close_time": 1773003599999, "quote_volume": 1188077.25168, "trades": 5580, "taker_buy_base": 2244642.9, "taker_buy_quote": 568721.10198 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.2532, "high": 0.2534, "low": 0.2507, "close": 0.2522, "volume": 3853814.2, "close_time": 1773007199999, "quote_volume": 970075.48602, "trades": 5607, "taker_buy_base": 1517738.3, "taker_buy_quote": 382041.31254 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.2522, "high": 0.2522, "low": 0.2458, "close": 0.2506, "volume": 19165461.0, "close_time": 1773010799999, "quote_volume": 4760827.02172, "trades": 22105, "taker_buy_base": 8941867.5, "taker_buy_quote": 2220979.59998 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.2507, "high": 0.2516, "low": 0.2486, "close": 0.2493, "volume": 4457692.3, "close_time": 1773014399999, "quote_volume": 1114881.02519, "trades": 6870, "taker_buy_base": 1723792.0, "taker_buy_quote": 430810.50214 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2493, "high": 0.2536, "low": 0.2491, "close": 0.2514, "volume": 4570712.7, "close_time": 1773017999999, "quote_volume": 1149770.85087, "trades": 8189, "taker_buy_base": 2521927.6, "taker_buy_quote": 634844.04169 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.2514, "high": 0.2525, "low": 0.2498, "close": 0.2499, "volume": 3289998.6, "close_time": 1773021599999, "quote_volume": 826898.93175, "trades": 6978, "taker_buy_base": 1790312.7, "taker_buy_quote": 450101.76964 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.2498, "high": 0.2525, "low": 0.2489, "close": 0.2516, "volume": 2824468.7, "close_time": 1773025199999, "quote_volume": 708522.33095, "trades": 5967, "taker_buy_base": 1471650.7, "taker_buy_quote": 369728.71833 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.2516, "high": 0.2567, "low": 0.2513, "close": 0.2536, "volume": 8350668.3, "close_time": 1773028799999, "quote_volume": 2130210.59641, "trades": 12505, "taker_buy_base": 4804551.8, "taker_buy_quote": 1226101.11545 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2537, "high": 0.2555, "low": 0.2532, "close": 0.2532, "volume": 2114167.9, "close_time": 1773032399999, "quote_volume": 537817.61444, "trades": 3717, "taker_buy_base": 743554.0, "taker_buy_quote": 189127.60534 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.2533, "high": 0.2594, "low": 0.2527, "close": 0.2577, "volume": 10618352.4, "close_time": 1773035999999, "quote_volume": 2728767.11117, "trades": 11326, "taker_buy_base": 5064197.3, "taker_buy_quote": 1300992.87741 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.2578, "high": 0.258, "low": 0.2551, "close": 0.2554, "volume": 3920001.8, "close_time": 1773039599999, "quote_volume": 1005491.43905, "trades": 5297, "taker_buy_base": 1842586.9, "taker_buy_quote": 472875.78691 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.2554, "high": 0.2556, "low": 0.2524, "close": 0.255, "volume": 6579497.5, "close_time": 1773043199999, "quote_volume": 1669403.20207, "trades": 6721, "taker_buy_base": 2605832.2, "taker_buy_quote": 661862.94572 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2551, "high": 0.2574, "low": 0.2547, "close": 0.2562, "volume": 4332988.8, "close_time": 1773046799999, "quote_volume": 1109907.90512, "trades": 6293, "taker_buy_base": 2045592.9, "taker_buy_quote": 523910.99997 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.2563, "high": 0.2587, "low": 0.2546, "close": 0.2562, "volume": 6303972.7, "close_time": 1773050399999, "quote_volume": 1617853.90171, "trades": 7379, "taker_buy_base": 3730423.7, "taker_buy_quote": 957324.50903 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.2563, "high": 0.2567, "low": 0.2547, "close": 0.2552, "volume": 2257129.1, "close_time": 1773053999999, "quote_volume": 577472.95421, "trades": 4439, "taker_buy_base": 1121413.3, "taker_buy_quote": 286955.00473 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.2552, "high": 0.2557, "low": 0.2535, "close": 0.2549, "volume": 2160010.3, "close_time": 1773057599999, "quote_volume": 549795.19515, "trades": 3529, "taker_buy_base": 1026247.3, "taker_buy_quote": 261209.4285 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.255, "high": 0.2569, "low": 0.2543, "close": 0.2557, "volume": 3296664.5, "close_time": 1773061199999, "quote_volume": 843752.70893, "trades": 4252, "taker_buy_base": 1896012.5, "taker_buy_quote": 485410.17511 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.2558, "high": 0.26, "low": 0.2552, "close": 0.2586, "volume": 13425361.5, "close_time": 1773064799999, "quote_volume": 3461050.7564, "trades": 13136, "taker_buy_base": 7062860.0, "taker_buy_quote": 1820064.32694 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.2585, "high": 0.2601, "low": 0.2567, "close": 0.2579, "volume": 13166534.8, "close_time": 1773068399999, "quote_volume": 3402735.93345, "trades": 12524, "taker_buy_base": 6261214.2, "taker_buy_quote": 1619245.91843 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.2579, "high": 0.2582, "low": 0.2547, "close": 0.2559, "volume": 10259528.3, "close_time": 1773071999999, "quote_volume": 2629251.86695, "trades": 7604, "taker_buy_base": 5273809.6, "taker_buy_quote": 1351790.03878 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2559, "high": 0.2578, "low": 0.2554, "close": 0.2569, "volume": 6548021.7, "close_time": 1773075599999, "quote_volume": 1679921.26096, "trades": 6415, "taker_buy_base": 2870473.1, "taker_buy_quote": 736489.72889 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.2569, "high": 0.2581, "low": 0.2556, "close": 0.2565, "volume": 3300783.4, "close_time": 1773079199999, "quote_volume": 847946.49464, "trades": 5341, "taker_buy_base": 1836074.6, "taker_buy_quote": 471645.21708 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.2564, "high": 0.2578, "low": 0.2551, "close": 0.2561, "volume": 3180370.0, "close_time": 1773082799999, "quote_volume": 816029.58578, "trades": 4669, "taker_buy_base": 1537866.3, "taker_buy_quote": 394661.84068 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.2562, "high": 0.2629, "low": 0.2553, "close": 0.2595, "volume": 14278446.9, "close_time": 1773086399999, "quote_volume": 3711925.97043, "trades": 14532, "taker_buy_base": 8189072.5, "taker_buy_quote": 2128180.23822 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2595, "high": 0.2601, "low": 0.2571, "close": 0.2586, "volume": 3644078.2, "close_time": 1773089999999, "quote_volume": 941743.26805, "trades": 4434, "taker_buy_base": 1911458.1, "taker_buy_quote": 494084.26561 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.2585, "high": 0.2596, "low": 0.2576, "close": 0.2585, "volume": 1908635.3, "close_time": 1773093599999, "quote_volume": 493474.85176, "trades": 3418, "taker_buy_base": 764609.3, "taker_buy_quote": 197796.7657 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.2585, "high": 0.2588, "low": 0.2547, "close": 0.2553, "volume": 5997156.8, "close_time": 1773097199999, "quote_volume": 1537477.62623, "trades": 6026, "taker_buy_base": 2389468.0, "taker_buy_quote": 612799.41021 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.2552, "high": 0.2562, "low": 0.2547, "close": 0.2552, "volume": 2172125.3, "close_time": 1773100799999, "quote_volume": 554661.29816, "trades": 2793, "taker_buy_base": 1171481.2, "taker_buy_quote": 299138.78964 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2551, "high": 0.2588, "low": 0.255, "close": 0.2576, "volume": 2399536.6, "close_time": 1773104399999, "quote_volume": 616882.93919, "trades": 3646, "taker_buy_base": 1363742.3, "taker_buy_quote": 350699.09223 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.2576, "high": 0.2588, "low": 0.2564, "close": 0.2582, "volume": 2959265.8, "close_time": 1773107999999, "quote_volume": 762197.04642, "trades": 3924, "taker_buy_base": 1214318.1, "taker_buy_quote": 312858.62368 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.2581, "high": 0.2636, "low": 0.2573, "close": 0.262, "volume": 9661384.6, "close_time": 1773111599999, "quote_volume": 2524862.97621, "trades": 10436, "taker_buy_base": 5481078.8, "taker_buy_quote": 1432613.86237 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.262, "high": 0.2628, "low": 0.258, "close": 0.2588, "volume": 5210169.9, "close_time": 1773115199999, "quote_volume": 1358974.34491, "trades": 6232, "taker_buy_base": 2422644.0, "taker_buy_quote": 632064.57628 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2588, "high": 0.2615, "low": 0.2588, "close": 0.2606, "volume": 2649531.5, "close_time": 1773118799999, "quote_volume": 689223.66178, "trades": 3972, "taker_buy_base": 1188606.3, "taker_buy_quote": 309136.50354 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.2605, "high": 0.2618, "low": 0.2596, "close": 0.2598, "volume": 2708547.8, "close_time": 1773122399999, "quote_volume": 705525.8164, "trades": 4261, "taker_buy_base": 1147621.6, "taker_buy_quote": 298861.33725 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.2599, "high": 0.26, "low": 0.2582, "close": 0.2595, "volume": 2502152.7, "close_time": 1773125999999, "quote_volume": 648669.8585, "trades": 3778, "taker_buy_base": 1348179.0, "taker_buy_quote": 349554.67815 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.2595, "high": 0.2612, "low": 0.2587, "close": 0.2604, "volume": 4786050.1, "close_time": 1773129599999, "quote_volume": 1244394.99572, "trades": 5206, "taker_buy_base": 2519610.7, "taker_buy_quote": 655150.5193 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2605, "high": 0.2627, "low": 0.2602, "close": 0.2617, "volume": 4300819.0, "close_time": 1773133199999, "quote_volume": 1124832.92811, "trades": 6147, "taker_buy_base": 2268338.1, "taker_buy_quote": 593395.7443 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.2617, "high": 0.2677, "low": 0.2617, "close": 0.2671, "volume": 11805975.7, "close_time": 1773136799999, "quote_volume": 3139529.00315, "trades": 10202, "taker_buy_base": 5896851.4, "taker_buy_quote": 1567264.63925 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.267, "high": 0.2684, "low": 0.2654, "close": 0.2671, "volume": 10663342.7, "close_time": 1773140399999, "quote_volume": 2842700.07417, "trades": 8146, "taker_buy_base": 5196120.8, "taker_buy_quote": 1385740.78609 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.267, "high": 0.2673, "low": 0.2642, "close": 0.2642, "volume": 6660598.1, "close_time": 1773143999999, "quote_volume": 1767964.43938, "trades": 6362, "taker_buy_base": 3152595.8, "taker_buy_quote": 837157.61109 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2643, "high": 0.2648, "low": 0.2626, "close": 0.2641, "volume": 5892891.1, "close_time": 1773147599999, "quote_volume": 1553289.94918, "trades": 6001, "taker_buy_base": 3310785.4, "taker_buy_quote": 872789.55341 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.2642, "high": 0.267, "low": 0.2616, "close": 0.2639, "volume": 13032651.5, "close_time": 1773151199999, "quote_volume": 3444019.10458, "trades": 14125, "taker_buy_base": 6747353.6, "taker_buy_quote": 1784181.76856 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.2639, "high": 0.2726, "low": 0.261, "close": 0.2721, "volume": 18965720.2, "close_time": 1773154799999, "quote_volume": 5057343.71745, "trades": 22232, "taker_buy_base": 10054420.2, "taker_buy_quote": 2685339.27579 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.2721, "high": 0.2738, "low": 0.2686, "close": 0.2714, "volume": 20529133.5, "close_time": 1773158399999, "quote_volume": 5561587.79988, "trades": 20361, "taker_buy_base": 10958621.5, "taker_buy_quote": 2968317.88102 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2714, "high": 0.2739, "low": 0.2695, "close": 0.2722, "volume": 13154493.2, "close_time": 1773161999999, "quote_volume": 3578156.47448, "trades": 12765, "taker_buy_base": 6530236.1, "taker_buy_quote": 1776778.07793 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.2722, "high": 0.2728, "low": 0.2678, "close": 0.269, "volume": 12262121.1, "close_time": 1773165599999, "quote_volume": 3318689.84915, "trades": 11238, "taker_buy_base": 5453381.8, "taker_buy_quote": 1475624.67024 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.269, "high": 0.2691, "low": 0.2633, "close": 0.2637, "volume": 12282195.5, "close_time": 1773169199999, "quote_volume": 3258508.86021, "trades": 13033, "taker_buy_base": 5697569.8, "taker_buy_quote": 1511518.79318 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.2637, "high": 0.2649, "low": 0.262, "close": 0.2624, "volume": 3733733.8, "close_time": 1773172799999, "quote_volume": 982530.67406, "trades": 5863, "taker_buy_base": 1502708.6, "taker_buy_quote": 395529.54795 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2624, "high": 0.2639, "low": 0.2623, "close": 0.2634, "volume": 1980902.3, "close_time": 1773176399999, "quote_volume": 521503.07769, "trades": 2792, "taker_buy_base": 1097471.0, "taker_buy_quote": 288938.67768 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.2634, "high": 0.2645, "low": 0.2606, "close": 0.2615, "volume": 8119809.4, "close_time": 1773179999999, "quote_volume": 2130944.58588, "trades": 6564, "taker_buy_base": 3377835.1, "taker_buy_quote": 886948.38032 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.2616, "high": 0.2627, "low": 0.2605, "close": 0.2612, "volume": 6314396.6, "close_time": 1773183599999, "quote_volume": 1650772.01475, "trades": 4121, "taker_buy_base": 3577517.8, "taker_buy_quote": 935503.19899 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.2612, "high": 0.2624, "low": 0.261, "close": 0.2621, "volume": 7379224.6, "close_time": 1773187199999, "quote_volume": 1931792.13917, "trades": 3818, "taker_buy_base": 2627725.1, "taker_buy_quote": 688207.7606 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.262, "high": 0.2626, "low": 0.2604, "close": 0.262, "volume": 7905146.5, "close_time": 1773190799999, "quote_volume": 2066251.79455, "trades": 4699, "taker_buy_base": 3919142.4, "taker_buy_quote": 1024405.58535 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.2621, "high": 0.2621, "low": 0.2601, "close": 0.2609, "volume": 3393716.1, "close_time": 1773194399999, "quote_volume": 886015.69575, "trades": 3539, "taker_buy_base": 2047950.3, "taker_buy_quote": 534808.91651 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.261, "high": 0.2611, "low": 0.2587, "close": 0.2602, "volume": 5233561.3, "close_time": 1773197999999, "quote_volume": 1359408.46688, "trades": 4738, "taker_buy_base": 1883277.3, "taker_buy_quote": 489333.7055 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.2602, "high": 0.2609, "low": 0.259, "close": 0.2597, "volume": 5057707.7, "close_time": 1773201599999, "quote_volume": 1313732.88557, "trades": 3288, "taker_buy_base": 3352489.0, "taker_buy_quote": 870705.55542 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2597, "high": 0.2624, "low": 0.2592, "close": 0.2621, "volume": 3772623.9, "close_time": 1773205199999, "quote_volume": 984715.90945, "trades": 3561, "taker_buy_base": 2074826.0, "taker_buy_quote": 541689.85152 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.2621, "high": 0.2622, "low": 0.2577, "close": 0.2584, "volume": 4612901.6, "close_time": 1773208799999, "quote_volume": 1194613.77122, "trades": 3990, "taker_buy_base": 1851764.1, "taker_buy_quote": 479780.6203 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.2584, "high": 0.2598, "low": 0.2581, "close": 0.2587, "volume": 4241783.0, "close_time": 1773212399999, "quote_volume": 1097951.25458, "trades": 3781, "taker_buy_base": 2443340.9, "taker_buy_quote": 632420.3709 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.2586, "high": 0.2595, "low": 0.2566, "close": 0.2575, "volume": 4507331.8, "close_time": 1773215999999, "quote_volume": 1161975.25605, "trades": 4370, "taker_buy_base": 2276210.1, "taker_buy_quote": 586964.19968 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2574, "high": 0.2586, "low": 0.2572, "close": 0.2583, "volume": 4280066.0, "close_time": 1773219599999, "quote_volume": 1103264.61455, "trades": 4147, "taker_buy_base": 2256957.3, "taker_buy_quote": 581881.44451 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.2582, "high": 0.2586, "low": 0.2571, "close": 0.2575, "volume": 2288880.3, "close_time": 1773223199999, "quote_volume": 590327.20849, "trades": 2894, "taker_buy_base": 1204298.2, "taker_buy_quote": 310611.31112 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.2575, "high": 0.26, "low": 0.2572, "close": 0.2594, "volume": 3442871.6, "close_time": 1773226799999, "quote_volume": 890769.0847, "trades": 3253, "taker_buy_base": 1909108.6, "taker_buy_quote": 494184.84201 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.2594, "high": 0.2601, "low": 0.2584, "close": 0.2588, "volume": 4002351.8, "close_time": 1773230399999, "quote_volume": 1037216.93094, "trades": 4171, "taker_buy_base": 1934318.2, "taker_buy_quote": 501454.28231 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2587, "high": 0.2637, "low": 0.2579, "close": 0.2613, "volume": 12883274.8, "close_time": 1773233999999, "quote_volume": 3371476.25023, "trades": 8454, "taker_buy_base": 6336361.8, "taker_buy_quote": 1658784.6203 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.2613, "high": 0.2679, "low": 0.2611, "close": 0.2629, "volume": 30117955.8, "close_time": 1773237599999, "quote_volume": 7969755.66423, "trades": 19631, "taker_buy_base": 13859038.2, "taker_buy_quote": 3667316.9217 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.263, "high": 0.266, "low": 0.263, "close": 0.2638, "volume": 15315645.5, "close_time": 1773241199999, "quote_volume": 4052857.09893, "trades": 13646, "taker_buy_base": 8688119.5, "taker_buy_quote": 2299715.43089 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.2638, "high": 0.264, "low": 0.2593, "close": 0.2625, "volume": 7368541.0, "close_time": 1773244799999, "quote_volume": 1927741.39622, "trades": 10673, "taker_buy_base": 3100030.6, "taker_buy_quote": 811269.16544 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2625, "high": 0.2643, "low": 0.2618, "close": 0.2636, "volume": 4990486.5, "close_time": 1773248399999, "quote_volume": 1312203.65217, "trades": 8116, "taker_buy_base": 2706995.4, "taker_buy_quote": 711915.4829 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.2637, "high": 0.2665, "low": 0.2625, "close": 0.265, "volume": 4990001.7, "close_time": 1773251999999, "quote_volume": 1321557.88663, "trades": 8802, "taker_buy_base": 3057060.6, "taker_buy_quote": 809837.77782 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.2649, "high": 0.2667, "low": 0.2648, "close": 0.2663, "volume": 5140932.5, "close_time": 1773255599999, "quote_volume": 1365729.21348, "trades": 6774, "taker_buy_base": 2222720.9, "taker_buy_quote": 590414.06967 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.2663, "high": 0.2668, "low": 0.2649, "close": 0.2652, "volume": 2690424.0, "close_time": 1773259199999, "quote_volume": 715575.50137, "trades": 4596, "taker_buy_base": 1599465.3, "taker_buy_quote": 425599.48399 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2651, "high": 0.2652, "low": 0.2632, "close": 0.2641, "volume": 2788879.4, "close_time": 1773262799999, "quote_volume": 736810.47733, "trades": 3383, "taker_buy_base": 1515670.1, "taker_buy_quote": 400394.43065 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.2642, "high": 0.2652, "low": 0.2636, "close": 0.2649, "volume": 2504469.1, "close_time": 1773266399999, "quote_volume": 661725.58847, "trades": 3089, "taker_buy_base": 1367483.2, "taker_buy_quote": 361430.355 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.2649, "high": 0.2662, "low": 0.263, "close": 0.2638, "volume": 4406533.9, "close_time": 1773269999999, "quote_volume": 1164257.41015, "trades": 4992, "taker_buy_base": 1847667.4, "taker_buy_quote": 488426.07478 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.2639, "high": 0.2645, "low": 0.2617, "close": 0.2626, "volume": 2449217.5, "close_time": 1773273599999, "quote_volume": 644101.36747, "trades": 3427, "taker_buy_base": 1054724.7, "taker_buy_quote": 277494.19512 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2626, "high": 0.2631, "low": 0.2614, "close": 0.2621, "volume": 2390277.9, "close_time": 1773277199999, "quote_volume": 627035.07233, "trades": 3243, "taker_buy_base": 1334592.3, "taker_buy_quote": 350130.5316 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.2621, "high": 0.2621, "low": 0.2603, "close": 0.2608, "volume": 3198606.6, "close_time": 1773280799999, "quote_volume": 835006.43704, "trades": 3660, "taker_buy_base": 1477354.5, "taker_buy_quote": 385595.4476 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.2608, "high": 0.2613, "low": 0.2589, "close": 0.259, "volume": 3923211.1, "close_time": 1773284399999, "quote_volume": 1019751.58119, "trades": 4148, "taker_buy_base": 1678219.3, "taker_buy_quote": 436422.70285 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.259, "high": 0.2604, "low": 0.2585, "close": 0.259, "volume": 1834097.2, "close_time": 1773287999999, "quote_volume": 475767.0111, "trades": 2620, "taker_buy_base": 928906.7, "taker_buy_quote": 241037.42217 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.259, "high": 0.2599, "low": 0.2585, "close": 0.2588, "volume": 1213993.4, "close_time": 1773291599999, "quote_volume": 314744.23021, "trades": 2176, "taker_buy_base": 630019.1, "taker_buy_quote": 163387.41329 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.2587, "high": 0.2594, "low": 0.258, "close": 0.2592, "volume": 1752772.9, "close_time": 1773295199999, "quote_volume": 453266.27777, "trades": 2572, "taker_buy_base": 777160.8, "taker_buy_quote": 200962.5345 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.2591, "high": 0.2596, "low": 0.2586, "close": 0.2594, "volume": 2323433.9, "close_time": 1773298799999, "quote_volume": 602128.33506, "trades": 2427, "taker_buy_base": 1190352.8, "taker_buy_quote": 308486.045 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.2594, "high": 0.261, "low": 0.2588, "close": 0.2606, "volume": 3070229.1, "close_time": 1773302399999, "quote_volume": 798421.29774, "trades": 3046, "taker_buy_base": 2004092.7, "taker_buy_quote": 521093.54652 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2606, "high": 0.2624, "low": 0.2602, "close": 0.2609, "volume": 4165029.5, "close_time": 1773305999999, "quote_volume": 1088208.20482, "trades": 4306, "taker_buy_base": 2270430.1, "taker_buy_quote": 593239.13364 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.2608, "high": 0.2634, "low": 0.26, "close": 0.2617, "volume": 2773562.7, "close_time": 1773309599999, "quote_volume": 724489.33401, "trades": 4105, "taker_buy_base": 1557816.3, "taker_buy_quote": 406891.47592 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.2617, "high": 0.2638, "low": 0.2614, "close": 0.2631, "volume": 6641338.6, "close_time": 1773313199999, "quote_volume": 1744802.30459, "trades": 5493, "taker_buy_base": 3417088.4, "taker_buy_quote": 897585.60953 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.2631, "high": 0.2632, "low": 0.2615, "close": 0.2621, "volume": 3556159.3, "close_time": 1773316799999, "quote_volume": 932841.27776, "trades": 4220, "taker_buy_base": 1549244.7, "taker_buy_quote": 406547.09103 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.262, "high": 0.2642, "low": 0.2613, "close": 0.2631, "volume": 5396797.9, "close_time": 1773320399999, "quote_volume": 1419939.50087, "trades": 6021, "taker_buy_base": 3053685.8, "taker_buy_quote": 803314.37919 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.2631, "high": 0.2641, "low": 0.2603, "close": 0.2617, "volume": 6388912.5, "close_time": 1773323999999, "quote_volume": 1673578.50679, "trades": 9548, "taker_buy_base": 2879034.0, "taker_buy_quote": 754938.15419 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.2617, "high": 0.2636, "low": 0.2583, "close": 0.2599, "volume": 8404843.0, "close_time": 1773327599999, "quote_volume": 2189578.17258, "trades": 10448, "taker_buy_base": 3873955.8, "taker_buy_quote": 1009313.25806 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.2599, "high": 0.2631, "low": 0.2592, "close": 0.262, "volume": 4544288.2, "close_time": 1773331199999, "quote_volume": 1187298.97242, "trades": 8455, "taker_buy_base": 2311627.2, "taker_buy_quote": 603705.44134 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.262, "high": 0.2636, "low": 0.2602, "close": 0.2631, "volume": 4494133.5, "close_time": 1773334799999, "quote_volume": 1178884.48964, "trades": 7781, "taker_buy_base": 2009298.0, "taker_buy_quote": 527351.49931 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.2631, "high": 0.2634, "low": 0.2617, "close": 0.2624, "volume": 2664483.9, "close_time": 1773338399999, "quote_volume": 699629.13507, "trades": 5107, "taker_buy_base": 882455.7, "taker_buy_quote": 231845.74812 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.2624, "high": 0.2627, "low": 0.2608, "close": 0.2609, "volume": 1765152.4, "close_time": 1773341999999, "quote_volume": 461841.66153, "trades": 3476, "taker_buy_base": 453648.6, "taker_buy_quote": 118755.73909 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.2609, "high": 0.2633, "low": 0.2603, "close": 0.263, "volume": 3122625.3, "close_time": 1773345599999, "quote_volume": 818352.51745, "trades": 4000, "taker_buy_base": 1515407.9, "taker_buy_quote": 396954.95106 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.263, "high": 0.2635, "low": 0.2616, "close": 0.2617, "volume": 1474920.1, "close_time": 1773349199999, "quote_volume": 387019.17733, "trades": 2242, "taker_buy_base": 659412.4, "taker_buy_quote": 173078.37442 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.2618, "high": 0.2636, "low": 0.2618, "close": 0.2633, "volume": 1152481.3, "close_time": 1773352799999, "quote_volume": 302669.57947, "trades": 1981, "taker_buy_base": 609132.7, "taker_buy_quote": 160034.82303 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.2632, "high": 0.2636, "low": 0.2626, "close": 0.2633, "volume": 1913419.4, "close_time": 1773356399999, "quote_volume": 503241.39326, "trades": 2240, "taker_buy_base": 1114354.9, "taker_buy_quote": 293073.42886 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.2633, "high": 0.2659, "low": 0.2626, "close": 0.2636, "volume": 7908189.8, "close_time": 1773359999999, "quote_volume": 2089701.49774, "trades": 6917, "taker_buy_base": 4897002.5, "taker_buy_quote": 1294148.33588 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2635, "high": 0.273, "low": 0.2629, "close": 0.2693, "volume": 23992749.4, "close_time": 1773363599999, "quote_volume": 6467129.3148, "trades": 23100, "taker_buy_base": 11948361.9, "taker_buy_quote": 3218420.84796 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.2693, "high": 0.2724, "low": 0.2692, "close": 0.272, "volume": 6736576.3, "close_time": 1773367199999, "quote_volume": 1823920.31058, "trades": 9364, "taker_buy_base": 2990071.2, "taker_buy_quote": 809505.72398 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.272, "high": 0.2724, "low": 0.2692, "close": 0.27, "volume": 6151381.2, "close_time": 1773370799999, "quote_volume": 1666059.26146, "trades": 9506, "taker_buy_base": 2698692.3, "taker_buy_quote": 731079.17041 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.27, "high": 0.2723, "low": 0.2689, "close": 0.2717, "volume": 3723674.7, "close_time": 1773374399999, "quote_volume": 1007579.10026, "trades": 6407, "taker_buy_base": 1914835.8, "taker_buy_quote": 518184.16496 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2717, "high": 0.2737, "low": 0.2702, "close": 0.2717, "volume": 5357732.3, "close_time": 1773377999999, "quote_volume": 1456022.92924, "trades": 7439, "taker_buy_base": 2727619.3, "taker_buy_quote": 741936.10101 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.2717, "high": 0.2758, "low": 0.2707, "close": 0.274, "volume": 15147752.5, "close_time": 1773381599999, "quote_volume": 4150655.99357, "trades": 12019, "taker_buy_base": 7401388.3, "taker_buy_quote": 2028479.21134 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.274, "high": 0.2745, "low": 0.2715, "close": 0.2723, "volume": 5893077.4, "close_time": 1773385199999, "quote_volume": 1608843.4108, "trades": 8590, "taker_buy_base": 2522477.7, "taker_buy_quote": 688595.26791 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.2722, "high": 0.2735, "low": 0.2712, "close": 0.2716, "volume": 3790051.6, "close_time": 1773388799999, "quote_volume": 1031181.75439, "trades": 6755, "taker_buy_base": 1829169.1, "taker_buy_quote": 497634.77586 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2716, "high": 0.2755, "low": 0.2709, "close": 0.2723, "volume": 7660707.4, "close_time": 1773392399999, "quote_volume": 2090659.18089, "trades": 9369, "taker_buy_base": 3639227.1, "taker_buy_quote": 994267.66078 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.2722, "high": 0.2748, "low": 0.2714, "close": 0.2744, "volume": 3695839.1, "close_time": 1773395999999, "quote_volume": 1009464.12819, "trades": 6743, "taker_buy_base": 1797518.3, "taker_buy_quote": 491042.32002 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.2744, "high": 0.2759, "low": 0.2742, "close": 0.2749, "volume": 5942862.3, "close_time": 1773399599999, "quote_volume": 1633910.9124, "trades": 7386, "taker_buy_base": 2896579.3, "taker_buy_quote": 796454.55169 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.2748, "high": 0.275, "low": 0.2732, "close": 0.2743, "volume": 3306699.4, "close_time": 1773403199999, "quote_volume": 906589.03622, "trades": 6154, "taker_buy_base": 1470652.8, "taker_buy_quote": 403238.96402 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2744, "high": 0.2804, "low": 0.2743, "close": 0.2785, "volume": 13654034.0, "close_time": 1773406799999, "quote_volume": 3789266.15654, "trades": 15083, "taker_buy_base": 7392599.4, "taker_buy_quote": 2053004.2098 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.2784, "high": 0.2816, "low": 0.2773, "close": 0.279, "volume": 17360459.9, "close_time": 1773410399999, "quote_volume": 4856040.0915, "trades": 16909, "taker_buy_base": 9004929.6, "taker_buy_quote": 2518674.14157 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.279, "high": 0.2807, "low": 0.2726, "close": 0.2734, "volume": 19367312.4, "close_time": 1773413999999, "quote_volume": 5350450.26769, "trades": 17117, "taker_buy_base": 7003273.5, "taker_buy_quote": 1934680.7575 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.2734, "high": 0.275, "low": 0.2706, "close": 0.2715, "volume": 11102939.6, "close_time": 1773417599999, "quote_volume": 3031184.34871, "trades": 11650, "taker_buy_base": 5485456.6, "taker_buy_quote": 1497937.84706 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2716, "high": 0.2731, "low": 0.2706, "close": 0.272, "volume": 9481245.9, "close_time": 1773421199999, "quote_volume": 2577898.96852, "trades": 8625, "taker_buy_base": 3978802.7, "taker_buy_quote": 1081959.25627 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.2721, "high": 0.2721, "low": 0.2665, "close": 0.2673, "volume": 8656818.8, "close_time": 1773424799999, "quote_volume": 2330654.26789, "trades": 8717, "taker_buy_base": 3761812.2, "taker_buy_quote": 1011973.54728 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.2674, "high": 0.2684, "low": 0.2661, "close": 0.2665, "volume": 5194717.7, "close_time": 1773428399999, "quote_volume": 1387875.8555, "trades": 5917, "taker_buy_base": 2337867.5, "taker_buy_quote": 624993.0086 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.2665, "high": 0.2677, "low": 0.2662, "close": 0.2673, "volume": 3080160.4, "close_time": 1773431999999, "quote_volume": 822834.64837, "trades": 4202, "taker_buy_base": 1832669.7, "taker_buy_quote": 489636.54108 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2673, "high": 0.2685, "low": 0.2666, "close": 0.2676, "volume": 3160917.7, "close_time": 1773435599999, "quote_volume": 845594.14274, "trades": 3301, "taker_buy_base": 1640625.6, "taker_buy_quote": 439103.59446 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.2677, "high": 0.2689, "low": 0.2665, "close": 0.267, "volume": 2551117.5, "close_time": 1773439199999, "quote_volume": 683096.84601, "trades": 3353, "taker_buy_base": 1557482.3, "taker_buy_quote": 417075.9845 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.2669, "high": 0.267, "low": 0.2636, "close": 0.2651, "volume": 5281197.1, "close_time": 1773442799999, "quote_volume": 1399744.77993, "trades": 6467, "taker_buy_base": 2403836.6, "taker_buy_quote": 637305.83265 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.2651, "high": 0.2661, "low": 0.2647, "close": 0.2656, "volume": 2324201.5, "close_time": 1773446399999, "quote_volume": 617215.44118, "trades": 3409, "taker_buy_base": 1021738.3, "taker_buy_quote": 271282.49047 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2656, "high": 0.2656, "low": 0.2634, "close": 0.264, "volume": 6450882.8, "close_time": 1773449999999, "quote_volume": 1705130.72642, "trades": 4652, "taker_buy_base": 4132321.8, "taker_buy_quote": 1092233.30515 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.2639, "high": 0.2654, "low": 0.263, "close": 0.2649, "volume": 3216528.7, "close_time": 1773453599999, "quote_volume": 850642.04056, "trades": 3757, "taker_buy_base": 1522733.1, "taker_buy_quote": 402722.86603 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.2648, "high": 0.2661, "low": 0.2637, "close": 0.2647, "volume": 6200465.5, "close_time": 1773457199999, "quote_volume": 1641305.31348, "trades": 5033, "taker_buy_base": 2767464.0, "taker_buy_quote": 732852.87352 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.2648, "high": 0.2661, "low": 0.2645, "close": 0.2654, "volume": 1747896.4, "close_time": 1773460799999, "quote_volume": 464038.88731, "trades": 2152, "taker_buy_base": 830084.5, "taker_buy_quote": 220378.44207 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2654, "high": 0.2666, "low": 0.2647, "close": 0.2652, "volume": 4118645.6, "close_time": 1773464399999, "quote_volume": 1093182.46971, "trades": 3464, "taker_buy_base": 2057421.2, "taker_buy_quote": 546107.28393 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.2653, "high": 0.2654, "low": 0.263, "close": 0.2639, "volume": 4263036.8, "close_time": 1773467999999, "quote_volume": 1126344.98888, "trades": 3666, "taker_buy_base": 1838230.0, "taker_buy_quote": 485710.15578 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.264, "high": 0.264, "low": 0.2616, "close": 0.2625, "volume": 4763986.5, "close_time": 1773471599999, "quote_volume": 1250583.81322, "trades": 5530, "taker_buy_base": 2061541.7, "taker_buy_quote": 541126.47342 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.2624, "high": 0.2628, "low": 0.2611, "close": 0.2617, "volume": 5324713.8, "close_time": 1773475199999, "quote_volume": 1395755.01097, "trades": 4363, "taker_buy_base": 2667157.1, "taker_buy_quote": 699004.3153 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2617, "high": 0.262, "low": 0.2596, "close": 0.2612, "volume": 10329605.3, "close_time": 1773478799999, "quote_volume": 2690759.01667, "trades": 6976, "taker_buy_base": 4084407.6, "taker_buy_quote": 1064681.24846 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.2612, "high": 0.2618, "low": 0.2598, "close": 0.2603, "volume": 3847246.0, "close_time": 1773482399999, "quote_volume": 1004024.19112, "trades": 3507, "taker_buy_base": 2243381.1, "taker_buy_quote": 585433.13723 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.2602, "high": 0.2603, "low": 0.2594, "close": 0.26, "volume": 3514462.5, "close_time": 1773485999999, "quote_volume": 913172.73915, "trades": 3224, "taker_buy_base": 1895545.0, "taker_buy_quote": 492525.02437 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.26, "high": 0.2612, "low": 0.2596, "close": 0.2611, "volume": 2837637.7, "close_time": 1773489599999, "quote_volume": 739169.59283, "trades": 2162, "taker_buy_base": 1876919.9, "taker_buy_quote": 488961.92942 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.261, "high": 0.261, "low": 0.2599, "close": 0.2609, "volume": 2548710.0, "close_time": 1773493199999, "quote_volume": 663970.60538, "trades": 2192, "taker_buy_base": 1109599.6, "taker_buy_quote": 289111.95457 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.2608, "high": 0.2619, "low": 0.2606, "close": 0.2612, "volume": 3104204.5, "close_time": 1773496799999, "quote_volume": 811235.54426, "trades": 2904, "taker_buy_base": 2054355.5, "taker_buy_quote": 536943.00388 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.2612, "high": 0.2615, "low": 0.26, "close": 0.2602, "volume": 5764258.6, "close_time": 1773500399999, "quote_volume": 1503869.64437, "trades": 3657, "taker_buy_base": 2465631.5, "taker_buy_quote": 643417.55878 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.2603, "high": 0.2609, "low": 0.26, "close": 0.2607, "volume": 2331280.5, "close_time": 1773503999999, "quote_volume": 606816.47675, "trades": 2352, "taker_buy_base": 1043396.9, "taker_buy_quote": 271648.68966 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2606, "high": 0.2617, "low": 0.2604, "close": 0.2613, "volume": 2016689.2, "close_time": 1773507599999, "quote_volume": 526576.58886, "trades": 2085, "taker_buy_base": 1069401.5, "taker_buy_quote": 279239.01946 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.2613, "high": 0.2613, "low": 0.2596, "close": 0.2598, "volume": 3591467.0, "close_time": 1773511199999, "quote_volume": 935114.80253, "trades": 3129, "taker_buy_base": 1313302.5, "taker_buy_quote": 342057.95539 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.2599, "high": 0.2599, "low": 0.2585, "close": 0.2591, "volume": 5223492.4, "close_time": 1773514799999, "quote_volume": 1353473.25344, "trades": 4522, "taker_buy_base": 2550665.6, "taker_buy_quote": 660921.55729 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.259, "high": 0.2597, "low": 0.2586, "close": 0.2592, "volume": 2406463.3, "close_time": 1773518399999, "quote_volume": 623515.00229, "trades": 2417, "taker_buy_base": 1239891.0, "taker_buy_quote": 321269.21002 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2592, "high": 0.2598, "low": 0.2588, "close": 0.2598, "volume": 1734109.8, "close_time": 1773521999999, "quote_volume": 449590.27546, "trades": 2294, "taker_buy_base": 1004110.5, "taker_buy_quote": 260346.11939 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.2597, "high": 0.2604, "low": 0.2589, "close": 0.2602, "volume": 3166645.8, "close_time": 1773525599999, "quote_volume": 822216.73978, "trades": 2889, "taker_buy_base": 1676192.4, "taker_buy_quote": 435224.47536 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.2602, "high": 0.2608, "low": 0.2599, "close": 0.2604, "volume": 2299509.6, "close_time": 1773529199999, "quote_volume": 598716.55114, "trades": 3076, "taker_buy_base": 1294427.8, "taker_buy_quote": 337043.07829 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.2604, "high": 0.2638, "low": 0.2604, "close": 0.2634, "volume": 6855514.7, "close_time": 1773532799999, "quote_volume": 1797073.66291, "trades": 6547, "taker_buy_base": 3297944.3, "taker_buy_quote": 864402.02284 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2634, "high": 0.2639, "low": 0.2619, "close": 0.2623, "volume": 3037509.1, "close_time": 1773536399999, "quote_volume": 797910.49491, "trades": 4131, "taker_buy_base": 1271913.7, "taker_buy_quote": 334154.92309 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.2623, "high": 0.2625, "low": 0.2612, "close": 0.2618, "volume": 2140079.8, "close_time": 1773539999999, "quote_volume": 560037.18274, "trades": 3056, "taker_buy_base": 943810.5, "taker_buy_quote": 247024.86176 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.2618, "high": 0.2662, "low": 0.2618, "close": 0.2652, "volume": 5544655.5, "close_time": 1773543599999, "quote_volume": 1464659.29759, "trades": 6987, "taker_buy_base": 2967148.5, "taker_buy_quote": 783732.67182 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.2652, "high": 0.266, "low": 0.2637, "close": 0.2649, "volume": 2543229.6, "close_time": 1773547199999, "quote_volume": 673246.61565, "trades": 3120, "taker_buy_base": 982204.9, "taker_buy_quote": 260063.26514 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2649, "high": 0.2667, "low": 0.2642, "close": 0.2654, "volume": 5488290.4, "close_time": 1773550799999, "quote_volume": 1456588.21761, "trades": 5413, "taker_buy_base": 2495701.3, "taker_buy_quote": 662308.78747 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.2655, "high": 0.2673, "low": 0.265, "close": 0.2652, "volume": 3570605.3, "close_time": 1773554399999, "quote_volume": 949496.24967, "trades": 4351, "taker_buy_base": 1761366.7, "taker_buy_quote": 468625.663 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.2653, "high": 0.2659, "low": 0.2631, "close": 0.264, "volume": 2424008.8, "close_time": 1773557999999, "quote_volume": 640965.13834, "trades": 3257, "taker_buy_base": 899784.8, "taker_buy_quote": 237838.5881 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.2641, "high": 0.2656, "low": 0.2638, "close": 0.2647, "volume": 1796914.5, "close_time": 1773561599999, "quote_volume": 475837.7656, "trades": 2989, "taker_buy_base": 868557.0, "taker_buy_quote": 230075.59717 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2648, "high": 0.2659, "low": 0.2645, "close": 0.2658, "volume": 1924634.3, "close_time": 1773565199999, "quote_volume": 510599.71375, "trades": 2903, "taker_buy_base": 1316561.8, "taker_buy_quote": 349261.27113 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.2657, "high": 0.2665, "low": 0.2648, "close": 0.2648, "volume": 4771633.5, "close_time": 1773568799999, "quote_volume": 1268295.87103, "trades": 3935, "taker_buy_base": 2493772.9, "taker_buy_quote": 662900.52963 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.2649, "high": 0.2659, "low": 0.2646, "close": 0.2656, "volume": 1925515.5, "close_time": 1773572399999, "quote_volume": 510749.7786, "trades": 2200, "taker_buy_base": 921127.0, "taker_buy_quote": 244326.34141 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.2656, "high": 0.2661, "low": 0.265, "close": 0.2656, "volume": 2060093.1, "close_time": 1773575999999, "quote_volume": 547348.5239, "trades": 2285, "taker_buy_base": 998332.5, "taker_buy_quote": 265328.18827 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2657, "high": 0.2661, "low": 0.2649, "close": 0.2658, "volume": 1291699.1, "close_time": 1773579599999, "quote_volume": 342898.66563, "trades": 2078, "taker_buy_base": 493043.4, "taker_buy_quote": 130933.49628 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.2658, "high": 0.2665, "low": 0.2623, "close": 0.2643, "volume": 5565731.7, "close_time": 1773583199999, "quote_volume": 1469349.45183, "trades": 6249, "taker_buy_base": 2280438.8, "taker_buy_quote": 602041.62287 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.2644, "high": 0.2649, "low": 0.2628, "close": 0.2642, "volume": 2131766.6, "close_time": 1773586799999, "quote_volume": 562050.7579, "trades": 2769, "taker_buy_base": 1129241.5, "taker_buy_quote": 297889.1034 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.2643, "high": 0.2648, "low": 0.2634, "close": 0.2638, "volume": 1871097.1, "close_time": 1773590399999, "quote_volume": 494001.59813, "trades": 2536, "taker_buy_base": 739653.7, "taker_buy_quote": 195328.77864 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2637, "high": 0.2646, "low": 0.2626, "close": 0.2628, "volume": 2128954.7, "close_time": 1773593999999, "quote_volume": 561196.19063, "trades": 3610, "taker_buy_base": 972419.0, "taker_buy_quote": 256405.66091 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.2629, "high": 0.2655, "low": 0.2627, "close": 0.2647, "volume": 1757893.5, "close_time": 1773597599999, "quote_volume": 463835.60045, "trades": 3576, "taker_buy_base": 968964.3, "taker_buy_quote": 255653.7039 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.2647, "high": 0.265, "low": 0.2621, "close": 0.2628, "volume": 2204393.1, "close_time": 1773601199999, "quote_volume": 581104.83784, "trades": 4106, "taker_buy_base": 976002.4, "taker_buy_quote": 257317.12629 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.2628, "high": 0.2642, "low": 0.2627, "close": 0.2637, "volume": 1213801.9, "close_time": 1773604799999, "quote_volume": 319852.57117, "trades": 2747, "taker_buy_base": 787459.8, "taker_buy_quote": 207536.9428 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2638, "high": 0.2655, "low": 0.2626, "close": 0.2643, "volume": 1742567.0, "close_time": 1773608399999, "quote_volume": 460137.44162, "trades": 3405, "taker_buy_base": 1029553.7, "taker_buy_quote": 271867.22626 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.2644, "high": 0.2676, "low": 0.2638, "close": 0.2667, "volume": 3698162.8, "close_time": 1773611999999, "quote_volume": 983354.08929, "trades": 5403, "taker_buy_base": 2383962.5, "taker_buy_quote": 633949.71899 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.2667, "high": 0.2717, "low": 0.2648, "close": 0.2707, "volume": 14895587.8, "close_time": 1773615599999, "quote_volume": 4008278.92136, "trades": 15980, "taker_buy_base": 8385114.0, "taker_buy_quote": 2256808.0481 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.2707, "high": 0.272, "low": 0.2678, "close": 0.2702, "volume": 11139047.7, "close_time": 1773619199999, "quote_volume": 3010142.55544, "trades": 12732, "taker_buy_base": 5683155.5, "taker_buy_quote": 1536879.49268 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2702, "high": 0.2727, "low": 0.2696, "close": 0.2706, "volume": 10938883.9, "close_time": 1773622799999, "quote_volume": 2967898.46741, "trades": 12660, "taker_buy_base": 5132884.9, "taker_buy_quote": 1393237.10522 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.2707, "high": 0.2722, "low": 0.2689, "close": 0.2715, "volume": 7157309.7, "close_time": 1773626399999, "quote_volume": 1938196.58547, "trades": 8727, "taker_buy_base": 2843085.7, "taker_buy_quote": 770020.35885 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.2714, "high": 0.2721, "low": 0.2687, "close": 0.2711, "volume": 5522529.4, "close_time": 1773629999999, "quote_volume": 1492528.42943, "trades": 5949, "taker_buy_base": 2213674.6, "taker_buy_quote": 598456.10258 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.271, "high": 0.2805, "low": 0.2703, "close": 0.2774, "volume": 31073724.3, "close_time": 1773633599999, "quote_volume": 8607008.22692, "trades": 29802, "taker_buy_base": 17336260.5, "taker_buy_quote": 4801405.74771 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2774, "high": 0.2845, "low": 0.2774, "close": 0.2829, "volume": 34245028.2, "close_time": 1773637199999, "quote_volume": 9648636.02685, "trades": 29439, "taker_buy_base": 19765583.6, "taker_buy_quote": 5567889.57078 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.283, "high": 0.2896, "low": 0.282, "close": 0.2884, "volume": 27599637.3, "close_time": 1773640799999, "quote_volume": 7873651.8803, "trades": 26583, "taker_buy_base": 15799989.4, "taker_buy_quote": 4509457.01496 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.2885, "high": 0.2916, "low": 0.2861, "close": 0.29, "volume": 24757160.3, "close_time": 1773644399999, "quote_volume": 7153114.62864, "trades": 20545, "taker_buy_base": 12863171.1, "taker_buy_quote": 3717434.25609 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.2899, "high": 0.2926, "low": 0.289, "close": 0.2899, "volume": 19523738.4, "close_time": 1773647999999, "quote_volume": 5674494.5634, "trades": 15608, "taker_buy_base": 10114210.0, "taker_buy_quote": 2940188.62172 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.29, "high": 0.2936, "low": 0.2845, "close": 0.2846, "volume": 23616354.5, "close_time": 1773651599999, "quote_volume": 6811410.99733, "trades": 21953, "taker_buy_base": 11172233.7, "taker_buy_quote": 3222068.13927 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.2847, "high": 0.2896, "low": 0.2845, "close": 0.2883, "volume": 12880846.9, "close_time": 1773655199999, "quote_volume": 3693698.9298, "trades": 13084, "taker_buy_base": 6826849.6, "taker_buy_quote": 1957687.78051 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.2883, "high": 0.2888, "low": 0.2854, "close": 0.2869, "volume": 12056162.4, "close_time": 1773658799999, "quote_volume": 3457009.22609, "trades": 10960, "taker_buy_base": 6367153.1, "taker_buy_quote": 1825955.28424 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.287, "high": 0.2882, "low": 0.2842, "close": 0.2854, "volume": 8668930.2, "close_time": 1773662399999, "quote_volume": 2481510.3751, "trades": 9369, "taker_buy_base": 4189422.3, "taker_buy_quote": 1199554.44709 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2854, "high": 0.2869, "low": 0.2847, "close": 0.285, "volume": 9885023.7, "close_time": 1773665999999, "quote_volume": 2824304.05716, "trades": 9264, "taker_buy_base": 4779939.7, "taker_buy_quote": 1366000.99324 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.285, "high": 0.2894, "low": 0.2844, "close": 0.2853, "volume": 11973055.9, "close_time": 1773669599999, "quote_volume": 3432319.99876, "trades": 12789, "taker_buy_base": 5766867.6, "taker_buy_quote": 1654983.14652 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.2854, "high": 0.2876, "low": 0.2823, "close": 0.2865, "volume": 11804341.5, "close_time": 1773673199999, "quote_volume": 3361138.6847, "trades": 16715, "taker_buy_base": 5341829.9, "taker_buy_quote": 1522268.44483 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.2866, "high": 0.2875, "low": 0.2834, "close": 0.2835, "volume": 7846976.9, "close_time": 1773676799999, "quote_volume": 2242445.77734, "trades": 11436, "taker_buy_base": 4178943.0, "taker_buy_quote": 1194504.84225 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2836, "high": 0.2876, "low": 0.2835, "close": 0.2875, "volume": 13889983.1, "close_time": 1773680399999, "quote_volume": 3978816.6381, "trades": 13635, "taker_buy_base": 10060707.3, "taker_buy_quote": 2883570.11618 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.2875, "high": 0.2878, "low": 0.2847, "close": 0.2869, "volume": 7505932.2, "close_time": 1773683999999, "quote_volume": 2150009.38813, "trades": 9333, "taker_buy_base": 4195206.7, "taker_buy_quote": 1201863.71491 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.2868, "high": 0.2888, "low": 0.2862, "close": 0.2867, "volume": 9863873.8, "close_time": 1773687599999, "quote_volume": 2832993.48113, "trades": 9114, "taker_buy_base": 4573925.4, "taker_buy_quote": 1314030.42365 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.2867, "high": 0.2897, "low": 0.2861, "close": 0.2883, "volume": 5312486.0, "close_time": 1773691199999, "quote_volume": 1530987.19298, "trades": 7010, "taker_buy_base": 3057002.8, "taker_buy_quote": 881322.07611 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2882, "high": 0.2892, "low": 0.2874, "close": 0.2878, "volume": 14106903.0, "close_time": 1773694799999, "quote_volume": 4067624.24873, "trades": 9450, "taker_buy_base": 8646601.6, "taker_buy_quote": 2493478.98158 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.2879, "high": 0.2907, "low": 0.2868, "close": 0.2875, "volume": 8733722.3, "close_time": 1773698399999, "quote_volume": 2516103.45226, "trades": 9535, "taker_buy_base": 4817499.8, "taker_buy_quote": 1388387.50372 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.2875, "high": 0.2917, "low": 0.2875, "close": 0.2915, "volume": 9659524.5, "close_time": 1773701999999, "quote_volume": 2803696.17223, "trades": 9428, "taker_buy_base": 5731623.1, "taker_buy_quote": 1663845.42183 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.2915, "high": 0.2919, "low": 0.2877, "close": 0.2904, "volume": 6719478.5, "close_time": 1773705599999, "quote_volume": 1946742.56864, "trades": 8318, "taker_buy_base": 2722462.5, "taker_buy_quote": 788867.721 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2904, "high": 0.2927, "low": 0.2885, "close": 0.2903, "volume": 8592032.7, "close_time": 1773709199999, "quote_volume": 2497162.85299, "trades": 12809, "taker_buy_base": 5026455.1, "taker_buy_quote": 1461156.09053 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.2904, "high": 0.2926, "low": 0.289, "close": 0.2908, "volume": 10239742.2, "close_time": 1773712799999, "quote_volume": 2979083.16889, "trades": 12515, "taker_buy_base": 5143400.7, "taker_buy_quote": 1496911.21604 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.2909, "high": 0.2932, "low": 0.2892, "close": 0.2916, "volume": 6028327.4, "close_time": 1773716399999, "quote_volume": 1754609.3305, "trades": 8029, "taker_buy_base": 3000096.4, "taker_buy_quote": 873364.57308 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.2916, "high": 0.2916, "low": 0.284, "close": 0.2857, "volume": 11328751.9, "close_time": 1773719999999, "quote_volume": 3246619.67338, "trades": 13083, "taker_buy_base": 4693042.9, "taker_buy_quote": 1346281.41833 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2858, "high": 0.2865, "low": 0.2822, "close": 0.2844, "volume": 18271898.2, "close_time": 1773723599999, "quote_volume": 5200974.68487, "trades": 14988, "taker_buy_base": 8618889.7, "taker_buy_quote": 2451371.46973 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.2843, "high": 0.2854, "low": 0.2819, "close": 0.2834, "volume": 15959879.3, "close_time": 1773727199999, "quote_volume": 4532243.48918, "trades": 23609, "taker_buy_base": 10685550.0, "taker_buy_quote": 3035484.36721 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.2835, "high": 0.2852, "low": 0.2823, "close": 0.2841, "volume": 5038909.1, "close_time": 1773730799999, "quote_volume": 1430956.86192, "trades": 5801, "taker_buy_base": 2656984.8, "taker_buy_quote": 754915.44588 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.2842, "high": 0.2885, "low": 0.2841, "close": 0.2866, "volume": 3829055.8, "close_time": 1773734399999, "quote_volume": 1099419.85388, "trades": 5272, "taker_buy_base": 2475757.5, "taker_buy_quote": 710835.415 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2865, "high": 0.288, "low": 0.2857, "close": 0.2861, "volume": 3107322.0, "close_time": 1773737999999, "quote_volume": 891180.63039, "trades": 5061, "taker_buy_base": 1667428.1, "taker_buy_quote": 478217.64046 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.2861, "high": 0.288, "low": 0.2851, "close": 0.2865, "volume": 5690644.0, "close_time": 1773741599999, "quote_volume": 1630185.40197, "trades": 6138, "taker_buy_base": 2446934.8, "taker_buy_quote": 701260.01008 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.2865, "high": 0.2869, "low": 0.2853, "close": 0.2866, "volume": 3927512.2, "close_time": 1773745199999, "quote_volume": 1123458.17227, "trades": 5012, "taker_buy_base": 2071546.2, "taker_buy_quote": 592677.20612 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.2867, "high": 0.2885, "low": 0.2865, "close": 0.287, "volume": 3853873.2, "close_time": 1773748799999, "quote_volume": 1107863.2211, "trades": 4490, "taker_buy_base": 2124748.5, "taker_buy_quote": 610873.20392 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.287, "high": 0.2875, "low": 0.2836, "close": 0.2844, "volume": 5985408.7, "close_time": 1773752399999, "quote_volume": 1708957.3515, "trades": 7834, "taker_buy_base": 2986163.3, "taker_buy_quote": 853345.07177 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.2843, "high": 0.2875, "low": 0.2841, "close": 0.2852, "volume": 6812520.5, "close_time": 1773755999999, "quote_volume": 1945490.13122, "trades": 11080, "taker_buy_base": 2997905.4, "taker_buy_quote": 856274.28076 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.2852, "high": 0.2884, "low": 0.2842, "close": 0.2871, "volume": 6297149.8, "close_time": 1773759599999, "quote_volume": 1806448.39366, "trades": 9649, "taker_buy_base": 3193802.7, "taker_buy_quote": 916059.80352 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.2871, "high": 0.2897, "low": 0.2845, "close": 0.2866, "volume": 7489541.0, "close_time": 1773763199999, "quote_volume": 2148416.34737, "trades": 9959, "taker_buy_base": 3558048.3, "taker_buy_quote": 1021413.9256 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2865, "high": 0.2887, "low": 0.2858, "close": 0.2867, "volume": 4567497.2, "close_time": 1773766799999, "quote_volume": 1311100.14792, "trades": 7150, "taker_buy_base": 2564647.7, "taker_buy_quote": 735904.7892 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.2868, "high": 0.2896, "low": 0.2866, "close": 0.2895, "volume": 3599325.9, "close_time": 1773770399999, "quote_volume": 1036841.77017, "trades": 4757, "taker_buy_base": 1971011.7, "taker_buy_quote": 568020.60583 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.2895, "high": 0.2916, "low": 0.2895, "close": 0.2903, "volume": 5572140.5, "close_time": 1773773999999, "quote_volume": 1618787.5873, "trades": 6039, "taker_buy_base": 2569042.5, "taker_buy_quote": 746230.27899 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.2902, "high": 0.2903, "low": 0.2883, "close": 0.2885, "volume": 5110329.8, "close_time": 1773777599999, "quote_volume": 1478023.89306, "trades": 5852, "taker_buy_base": 2075833.2, "taker_buy_quote": 600340.31431 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2886, "high": 0.2897, "low": 0.2878, "close": 0.2894, "volume": 3105199.4, "close_time": 1773781199999, "quote_volume": 896565.31283, "trades": 3335, "taker_buy_base": 1376298.3, "taker_buy_quote": 397452.28382 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.2894, "high": 0.2923, "low": 0.2894, "close": 0.2908, "volume": 4240755.1, "close_time": 1773784799999, "quote_volume": 1233267.56978, "trades": 5095, "taker_buy_base": 2209532.2, "taker_buy_quote": 642868.68834 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.2907, "high": 0.2921, "low": 0.2896, "close": 0.2915, "volume": 5195647.1, "close_time": 1773788399999, "quote_volume": 1511697.07912, "trades": 4547, "taker_buy_base": 2658948.5, "taker_buy_quote": 773579.65243 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.2915, "high": 0.2919, "low": 0.2885, "close": 0.2891, "volume": 3383889.9, "close_time": 1773791999999, "quote_volume": 982391.96874, "trades": 4055, "taker_buy_base": 1470250.4, "taker_buy_quote": 426773.8593 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2891, "high": 0.2897, "low": 0.2864, "close": 0.2885, "volume": 6753483.9, "close_time": 1773795599999, "quote_volume": 1943841.53327, "trades": 6439, "taker_buy_base": 2832365.9, "taker_buy_quote": 815097.24563 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.2885, "high": 0.29, "low": 0.2883, "close": 0.2887, "volume": 1653737.6, "close_time": 1773799199999, "quote_volume": 478106.29428, "trades": 3847, "taker_buy_base": 760008.4, "taker_buy_quote": 219793.2856 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.2886, "high": 0.2919, "low": 0.2884, "close": 0.2906, "volume": 2385551.1, "close_time": 1773802799999, "quote_volume": 692883.61846, "trades": 3865, "taker_buy_base": 1378970.6, "taker_buy_quote": 400703.6688 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.2906, "high": 0.294, "low": 0.2901, "close": 0.2918, "volume": 5955815.3, "close_time": 1773806399999, "quote_volume": 1739909.50177, "trades": 6651, "taker_buy_base": 3913510.2, "taker_buy_quote": 1143364.49693 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.2918, "high": 0.2921, "low": 0.2902, "close": 0.2909, "volume": 1981379.4, "close_time": 1773809999999, "quote_volume": 577035.88876, "trades": 3053, "taker_buy_base": 1158136.7, "taker_buy_quote": 337344.10912 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.2908, "high": 0.2955, "low": 0.2894, "close": 0.2899, "volume": 9471862.2, "close_time": 1773813599999, "quote_volume": 2773386.64848, "trades": 9939, "taker_buy_base": 4635019.0, "taker_buy_quote": 1358437.30526 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.2899, "high": 0.2914, "low": 0.2884, "close": 0.2885, "volume": 3392265.6, "close_time": 1773817199999, "quote_volume": 984372.30265, "trades": 3868, "taker_buy_base": 1549942.8, "taker_buy_quote": 449984.9874 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.2884, "high": 0.2889, "low": 0.2873, "close": 0.2885, "volume": 5428009.5, "close_time": 1773820799999, "quote_volume": 1563349.93208, "trades": 4658, "taker_buy_base": 2712283.1, "taker_buy_quote": 781237.82023 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.2886, "high": 0.2903, "low": 0.2886, "close": 0.2891, "volume": 3358881.0, "close_time": 1773824399999, "quote_volume": 972738.64279, "trades": 4191, "taker_buy_base": 1618446.8, "taker_buy_quote": 468704.67372 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.2892, "high": 0.2912, "low": 0.2888, "close": 0.2911, "volume": 1615330.4, "close_time": 1773827999999, "quote_volume": 468364.67175, "trades": 2827, "taker_buy_base": 745697.2, "taker_buy_quote": 216274.49475 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.2911, "high": 0.2915, "low": 0.2879, "close": 0.2887, "volume": 3368534.0, "close_time": 1773831599999, "quote_volume": 975530.34563, "trades": 4077, "taker_buy_base": 1221629.6, "taker_buy_quote": 353562.40631 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.2886, "high": 0.2886, "low": 0.2786, "close": 0.2796, "volume": 26213839.0, "close_time": 1773835199999, "quote_volume": 7402447.87356, "trades": 23848, "taker_buy_base": 10477916.2, "taker_buy_quote": 2953902.10311 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2795, "high": 0.2799, "low": 0.275, "close": 0.2763, "volume": 13547510.8, "close_time": 1773838799999, "quote_volume": 3759793.58386, "trades": 17717, "taker_buy_base": 5245704.0, "taker_buy_quote": 1455946.80351 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.2764, "high": 0.2776, "low": 0.2751, "close": 0.2763, "volume": 6566874.1, "close_time": 1773842399999, "quote_volume": 1816814.86612, "trades": 11665, "taker_buy_base": 3348352.9, "taker_buy_quote": 926541.96062 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.2764, "high": 0.2764, "low": 0.2706, "close": 0.2712, "volume": 13872637.8, "close_time": 1773845999999, "quote_volume": 3787104.65592, "trades": 16886, "taker_buy_base": 5822234.3, "taker_buy_quote": 1590138.41159 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.2713, "high": 0.2725, "low": 0.2696, "close": 0.2716, "volume": 11768954.6, "close_time": 1773849599999, "quote_volume": 3194862.18722, "trades": 11903, "taker_buy_base": 6030720.5, "taker_buy_quote": 1637633.26606 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2715, "high": 0.2716, "low": 0.2699, "close": 0.2709, "volume": 6597882.3, "close_time": 1773853199999, "quote_volume": 1786806.79582, "trades": 6875, "taker_buy_base": 2922023.1, "taker_buy_quote": 791133.12292 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.2709, "high": 0.2737, "low": 0.2699, "close": 0.2724, "volume": 4564506.3, "close_time": 1773856799999, "quote_volume": 1240458.41399, "trades": 6700, "taker_buy_base": 2608716.9, "taker_buy_quote": 709522.14647 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.2724, "high": 0.2752, "low": 0.2712, "close": 0.2719, "volume": 7379902.7, "close_time": 1773860399999, "quote_volume": 2017829.98976, "trades": 10543, "taker_buy_base": 3672820.6, "taker_buy_quote": 1004623.44044 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.2719, "high": 0.2737, "low": 0.2719, "close": 0.2724, "volume": 2537630.1, "close_time": 1773863999999, "quote_volume": 692107.02317, "trades": 5459, "taker_buy_base": 1316693.8, "taker_buy_quote": 359132.48322 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2724, "high": 0.2739, "low": 0.27, "close": 0.2733, "volume": 4726281.4, "close_time": 1773867599999, "quote_volume": 1285376.99633, "trades": 6444, "taker_buy_base": 2663529.3, "taker_buy_quote": 725088.12444 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.2733, "high": 0.2747, "low": 0.2731, "close": 0.2742, "volume": 2230164.8, "close_time": 1773871199999, "quote_volume": 611369.69074, "trades": 3557, "taker_buy_base": 1285610.4, "taker_buy_quote": 352404.25625 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.2742, "high": 0.2743, "low": 0.273, "close": 0.2737, "volume": 2081728.4, "close_time": 1773874799999, "quote_volume": 569447.34687, "trades": 2749, "taker_buy_base": 998729.9, "taker_buy_quote": 273239.04497 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.2738, "high": 0.2748, "low": 0.2732, "close": 0.2742, "volume": 1502026.2, "close_time": 1773878399999, "quote_volume": 411539.44482, "trades": 2787, "taker_buy_base": 721177.5, "taker_buy_quote": 197613.41431 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2743, "high": 0.2746, "low": 0.2728, "close": 0.273, "volume": 3036684.7, "close_time": 1773881999999, "quote_volume": 830758.6939, "trades": 3057, "taker_buy_base": 1306530.2, "taker_buy_quote": 357246.62426 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.273, "high": 0.2739, "low": 0.2724, "close": 0.2733, "volume": 1509766.5, "close_time": 1773885599999, "quote_volume": 412479.75717, "trades": 2403, "taker_buy_base": 692402.0, "taker_buy_quote": 189197.30129 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.2732, "high": 0.2732, "low": 0.2713, "close": 0.2721, "volume": 1670996.2, "close_time": 1773889199999, "quote_volume": 454996.29884, "trades": 2944, "taker_buy_base": 763387.9, "taker_buy_quote": 207847.02283 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.2721, "high": 0.2767, "low": 0.2721, "close": 0.2746, "volume": 6118722.7, "close_time": 1773892799999, "quote_volume": 1679489.89069, "trades": 6410, "taker_buy_base": 3779773.6, "taker_buy_quote": 1036718.42463 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.2747, "high": 0.2749, "low": 0.2724, "close": 0.2725, "volume": 2499019.4, "close_time": 1773896399999, "quote_volume": 683040.76619, "trades": 3406, "taker_buy_base": 1056123.6, "taker_buy_quote": 288558.48161 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.2726, "high": 0.2729, "low": 0.271, "close": 0.2715, "volume": 2937629.3, "close_time": 1773899999999, "quote_volume": 798460.13694, "trades": 5187, "taker_buy_base": 1310640.4, "taker_buy_quote": 356226.52723 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.2715, "high": 0.2723, "low": 0.2702, "close": 0.2714, "volume": 3412907.0, "close_time": 1773903599999, "quote_volume": 926248.72112, "trades": 5558, "taker_buy_base": 1956382.7, "taker_buy_quote": 531022.17223 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.2713, "high": 0.2715, "low": 0.2664, "close": 0.2685, "volume": 10854370.9, "close_time": 1773907199999, "quote_volume": 2917403.0311, "trades": 13465, "taker_buy_base": 4779496.9, "taker_buy_quote": 1284290.27763 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2685, "high": 0.2695, "low": 0.2674, "close": 0.2682, "volume": 6505419.6, "close_time": 1773910799999, "quote_volume": 1745803.45317, "trades": 6166, "taker_buy_base": 3504542.7, "taker_buy_quote": 940927.45036 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.2683, "high": 0.2718, "low": 0.2683, "close": 0.2717, "volume": 5567667.5, "close_time": 1773914399999, "quote_volume": 1505626.95109, "trades": 7751, "taker_buy_base": 3391166.8, "taker_buy_quote": 917084.35574 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.2716, "high": 0.2718, "low": 0.2696, "close": 0.2697, "volume": 2374630.5, "close_time": 1773917999999, "quote_volume": 643415.85267, "trades": 2901, "taker_buy_base": 1174611.0, "taker_buy_quote": 318556.27358 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.2697, "high": 0.2701, "low": 0.2685, "close": 0.2688, "volume": 2811954.3, "close_time": 1773921599999, "quote_volume": 757078.85053, "trades": 3177, "taker_buy_base": 1560417.6, "taker_buy_quote": 420088.86431 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2687, "high": 0.2688, "low": 0.2647, "close": 0.265, "volume": 6958534.5, "close_time": 1773925199999, "quote_volume": 1855409.38635, "trades": 7717, "taker_buy_base": 2797161.7, "taker_buy_quote": 746315.08647 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.265, "high": 0.2669, "low": 0.2631, "close": 0.2666, "volume": 12694309.3, "close_time": 1773928799999, "quote_volume": 3361263.11812, "trades": 15961, "taker_buy_base": 7201185.2, "taker_buy_quote": 1907636.38812 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.2667, "high": 0.2677, "low": 0.264, "close": 0.2661, "volume": 4319429.2, "close_time": 1773932399999, "quote_volume": 1147882.29229, "trades": 7617, "taker_buy_base": 2672949.8, "taker_buy_quote": 710501.54119 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.266, "high": 0.2671, "low": 0.2633, "close": 0.2656, "volume": 6339827.1, "close_time": 1773935999999, "quote_volume": 1677682.10669, "trades": 7833, "taker_buy_base": 3404244.3, "taker_buy_quote": 901138.97731 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2656, "high": 0.2656, "low": 0.2637, "close": 0.2644, "volume": 5715959.7, "close_time": 1773939599999, "quote_volume": 1510810.09127, "trades": 5765, "taker_buy_base": 3263180.8, "taker_buy_quote": 862540.00068 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.2644, "high": 0.2661, "low": 0.2625, "close": 0.2656, "volume": 3368303.7, "close_time": 1773943199999, "quote_volume": 889990.62005, "trades": 5846, "taker_buy_base": 1818740.8, "taker_buy_quote": 480750.16601 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.2656, "high": 0.2657, "low": 0.2646, "close": 0.2656, "volume": 1511437.7, "close_time": 1773946799999, "quote_volume": 400594.36678, "trades": 3132, "taker_buy_base": 805078.0, "taker_buy_quote": 213399.83377 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.2655, "high": 0.2691, "low": 0.2655, "close": 0.2674, "volume": 4822940.8, "close_time": 1773950399999, "quote_volume": 1290554.49881, "trades": 7040, "taker_buy_base": 2759940.7, "taker_buy_quote": 738524.99535 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2674, "high": 0.2689, "low": 0.2669, "close": 0.2679, "volume": 3543785.1, "close_time": 1773953999999, "quote_volume": 949922.99666, "trades": 3143, "taker_buy_base": 2271901.8, "taker_buy_quote": 609212.63642 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.2679, "high": 0.2686, "low": 0.267, "close": 0.2676, "volume": 3323899.9, "close_time": 1773957599999, "quote_volume": 890299.42265, "trades": 3125, "taker_buy_base": 1432626.8, "taker_buy_quote": 383721.67253 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.2677, "high": 0.2678, "low": 0.2656, "close": 0.2667, "volume": 2610994.8, "close_time": 1773961199999, "quote_volume": 696518.17142, "trades": 2795, "taker_buy_base": 962690.9, "taker_buy_quote": 256872.21225 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.2668, "high": 0.2679, "low": 0.2663, "close": 0.2675, "volume": 2254608.0, "close_time": 1773964799999, "quote_volume": 602153.35679, "trades": 2706, "taker_buy_base": 1247477.8, "taker_buy_quote": 333227.86717 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2676, "high": 0.2697, "low": 0.2675, "close": 0.2696, "volume": 5082329.9, "close_time": 1773968399999, "quote_volume": 1366327.55108, "trades": 3488, "taker_buy_base": 1874123.2, "taker_buy_quote": 503820.16387 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.2697, "high": 0.2709, "low": 0.2693, "close": 0.2698, "volume": 3325697.7, "close_time": 1773971999999, "quote_volume": 898577.68164, "trades": 4153, "taker_buy_base": 1924810.2, "taker_buy_quote": 520040.29804 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.2698, "high": 0.2701, "low": 0.2682, "close": 0.2694, "volume": 2540339.0, "close_time": 1773975599999, "quote_volume": 683691.40418, "trades": 3110, "taker_buy_base": 1155071.3, "taker_buy_quote": 310856.46898 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.2694, "high": 0.2709, "low": 0.269, "close": 0.2698, "volume": 2802912.8, "close_time": 1773979199999, "quote_volume": 756309.39972, "trades": 2998, "taker_buy_base": 1277926.1, "taker_buy_quote": 344974.9783 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2699, "high": 0.2715, "low": 0.2689, "close": 0.271, "volume": 2292721.3, "close_time": 1773982799999, "quote_volume": 619050.85285, "trades": 3063, "taker_buy_base": 1111932.9, "taker_buy_quote": 300335.09081 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.2709, "high": 0.273, "low": 0.2707, "close": 0.2717, "volume": 3721486.7, "close_time": 1773986399999, "quote_volume": 1012610.33609, "trades": 4313, "taker_buy_base": 2097886.0, "taker_buy_quote": 570779.39726 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.2717, "high": 0.2721, "low": 0.27, "close": 0.2704, "volume": 2557711.8, "close_time": 1773989999999, "quote_volume": 693688.76338, "trades": 3440, "taker_buy_base": 1309107.3, "taker_buy_quote": 355033.59286 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.2703, "high": 0.2705, "low": 0.2677, "close": 0.27, "volume": 3314937.4, "close_time": 1773993599999, "quote_volume": 891990.06034, "trades": 5495, "taker_buy_base": 1475804.6, "taker_buy_quote": 397214.10365 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.27, "high": 0.2726, "low": 0.2695, "close": 0.2706, "volume": 5224456.6, "close_time": 1773997199999, "quote_volume": 1417330.54957, "trades": 5377, "taker_buy_base": 2719091.5, "taker_buy_quote": 737539.88081 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.2706, "high": 0.2706, "low": 0.2681, "close": 0.2686, "volume": 3161243.9, "close_time": 1774000799999, "quote_volume": 850347.63887, "trades": 4101, "taker_buy_base": 1838497.6, "taker_buy_quote": 494584.63338 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.2685, "high": 0.2696, "low": 0.2677, "close": 0.2691, "volume": 1851882.1, "close_time": 1774004399999, "quote_volume": 497327.14358, "trades": 3004, "taker_buy_base": 987371.0, "taker_buy_quote": 265264.50132 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.2691, "high": 0.2702, "low": 0.2673, "close": 0.268, "volume": 2603355.5, "close_time": 1774007999999, "quote_volume": 699938.09763, "trades": 3061, "taker_buy_base": 1324187.3, "taker_buy_quote": 356317.10899 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.268, "high": 0.2691, "low": 0.2668, "close": 0.2672, "volume": 2297792.3, "close_time": 1774011599999, "quote_volume": 615501.60074, "trades": 3006, "taker_buy_base": 1122321.2, "taker_buy_quote": 300698.36609 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.2672, "high": 0.2687, "low": 0.2656, "close": 0.266, "volume": 4449451.4, "close_time": 1774015199999, "quote_volume": 1188670.00303, "trades": 8026, "taker_buy_base": 2501311.9, "taker_buy_quote": 668201.03968 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.2659, "high": 0.2677, "low": 0.2647, "close": 0.2655, "volume": 5265447.0, "close_time": 1774018799999, "quote_volume": 1401149.35195, "trades": 9785, "taker_buy_base": 3125528.1, "taker_buy_quote": 832150.58777 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.2655, "high": 0.2674, "low": 0.2645, "close": 0.2668, "volume": 4329223.7, "close_time": 1774022399999, "quote_volume": 1151667.35998, "trades": 6826, "taker_buy_base": 2564234.3, "taker_buy_quote": 682011.08754 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2668, "high": 0.2668, "low": 0.2646, "close": 0.2659, "volume": 5532151.6, "close_time": 1774025999999, "quote_volume": 1469207.08209, "trades": 5070, "taker_buy_base": 3131089.4, "taker_buy_quote": 831540.98697 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.2658, "high": 0.2663, "low": 0.2641, "close": 0.2659, "volume": 3636827.4, "close_time": 1774029599999, "quote_volume": 965630.01213, "trades": 4751, "taker_buy_base": 2129832.0, "taker_buy_quote": 565549.80986 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.266, "high": 0.2662, "low": 0.2632, "close": 0.2637, "volume": 4082222.0, "close_time": 1774033199999, "quote_volume": 1078622.88585, "trades": 4567, "taker_buy_base": 1992931.1, "taker_buy_quote": 526515.75077 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.2637, "high": 0.2643, "low": 0.2616, "close": 0.264, "volume": 5395804.8, "close_time": 1774036799999, "quote_volume": 1418875.63714, "trades": 5150, "taker_buy_base": 2662733.8, "taker_buy_quote": 700598.98719 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.2641, "high": 0.2643, "low": 0.2622, "close": 0.2638, "volume": 3553136.2, "close_time": 1774040399999, "quote_volume": 935605.56774, "trades": 3134, "taker_buy_base": 1501371.5, "taker_buy_quote": 395376.10808 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.2638, "high": 0.2665, "low": 0.2635, "close": 0.2659, "volume": 4043166.7, "close_time": 1774043999999, "quote_volume": 1073162.46346, "trades": 4118, "taker_buy_base": 2589820.5, "taker_buy_quote": 687147.96064 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.2659, "high": 0.2678, "low": 0.2659, "close": 0.2669, "volume": 2656270.1, "close_time": 1774047599999, "quote_volume": 709087.69824, "trades": 3631, "taker_buy_base": 1492430.0, "taker_buy_quote": 398483.93589 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.2669, "high": 0.2669, "low": 0.2651, "close": 0.2661, "volume": 1394373.0, "close_time": 1774051199999, "quote_volume": 370697.58239, "trades": 1892, "taker_buy_base": 851147.1, "taker_buy_quote": 226252.9624 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2661, "high": 0.2668, "low": 0.2659, "close": 0.2664, "volume": 1241798.9, "close_time": 1774054799999, "quote_volume": 330634.76243, "trades": 1829, "taker_buy_base": 650077.9, "taker_buy_quote": 173082.73044 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.2664, "high": 0.2674, "low": 0.2657, "close": 0.2658, "volume": 1412691.7, "close_time": 1774058399999, "quote_volume": 376477.5466, "trades": 1772, "taker_buy_base": 770844.3, "taker_buy_quote": 205592.21145 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.2657, "high": 0.2671, "low": 0.2656, "close": 0.2669, "volume": 1810762.0, "close_time": 1774061999999, "quote_volume": 481891.04558, "trades": 1618, "taker_buy_base": 712514.3, "taker_buy_quote": 189729.68764 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.2669, "high": 0.267, "low": 0.2658, "close": 0.266, "volume": 1176336.6, "close_time": 1774065599999, "quote_volume": 313165.77047, "trades": 1296, "taker_buy_base": 478492.2, "taker_buy_quote": 127372.01942 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.266, "high": 0.2665, "low": 0.2658, "close": 0.2661, "volume": 729480.9, "close_time": 1774069199999, "quote_volume": 194141.66757, "trades": 1107, "taker_buy_base": 379896.0, "taker_buy_quote": 101114.40756 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.266, "high": 0.2668, "low": 0.266, "close": 0.2661, "volume": 1256612.0, "close_time": 1774072799999, "quote_volume": 334785.35798, "trades": 1223, "taker_buy_base": 696712.2, "taker_buy_quote": 185642.0564 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.2661, "high": 0.267, "low": 0.2658, "close": 0.2667, "volume": 1979514.4, "close_time": 1774076399999, "quote_volume": 527655.35149, "trades": 1296, "taker_buy_base": 1098438.2, "taker_buy_quote": 292820.98091 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.2667, "high": 0.2668, "low": 0.2647, "close": 0.2649, "volume": 5246450.1, "close_time": 1774079999999, "quote_volume": 1394096.10062, "trades": 2540, "taker_buy_base": 2666595.3, "taker_buy_quote": 708634.50283 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2648, "high": 0.2652, "low": 0.2644, "close": 0.2652, "volume": 2316854.1, "close_time": 1774083599999, "quote_volume": 613574.24715, "trades": 1877, "taker_buy_base": 1031253.8, "taker_buy_quote": 273167.95946 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.2651, "high": 0.2659, "low": 0.264, "close": 0.2646, "volume": 1950812.4, "close_time": 1774087199999, "quote_volume": 516357.38017, "trades": 1955, "taker_buy_base": 1076633.3, "taker_buy_quote": 285004.59864 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.2647, "high": 0.2648, "low": 0.2639, "close": 0.2644, "volume": 1315005.4, "close_time": 1774090799999, "quote_volume": 347585.4189, "trades": 1311, "taker_buy_base": 532335.1, "taker_buy_quote": 140702.65369 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.2644, "high": 0.2647, "low": 0.264, "close": 0.2646, "volume": 1245144.7, "close_time": 1774094399999, "quote_volume": 329221.86884, "trades": 1155, "taker_buy_base": 641972.3, "taker_buy_quote": 169752.46032 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2647, "high": 0.2652, "low": 0.2645, "close": 0.2648, "volume": 1234723.5, "close_time": 1774097999999, "quote_volume": 327129.97396, "trades": 1487, "taker_buy_base": 663405.6, "taker_buy_quote": 175774.84662 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.2648, "high": 0.2651, "low": 0.2639, "close": 0.2643, "volume": 1242377.1, "close_time": 1774101599999, "quote_volume": 328489.33922, "trades": 1528, "taker_buy_base": 728084.3, "taker_buy_quote": 192491.66923 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.2644, "high": 0.2654, "low": 0.2631, "close": 0.2633, "volume": 6621341.9, "close_time": 1774105199999, "quote_volume": 1750172.72063, "trades": 4612, "taker_buy_base": 2599878.4, "taker_buy_quote": 687296.8677 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.2633, "high": 0.2649, "low": 0.263, "close": 0.2649, "volume": 2456450.8, "close_time": 1774108799999, "quote_volume": 647808.61179, "trades": 2719, "taker_buy_base": 1336244.8, "taker_buy_quote": 352485.23956 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2649, "high": 0.265, "low": 0.2636, "close": 0.2642, "volume": 2558882.2, "close_time": 1774112399999, "quote_volume": 676524.49654, "trades": 2497, "taker_buy_base": 1014417.9, "taker_buy_quote": 268264.92738 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.2642, "high": 0.2644, "low": 0.2636, "close": 0.2641, "volume": 1139701.0, "close_time": 1774115999999, "quote_volume": 300947.66472, "trades": 1570, "taker_buy_base": 610697.0, "taker_buy_quote": 161261.4305 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.2641, "high": 0.265, "low": 0.264, "close": 0.2643, "volume": 1005849.8, "close_time": 1774119599999, "quote_volume": 265902.54929, "trades": 1315, "taker_buy_base": 629761.3, "taker_buy_quote": 166478.57725 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.2644, "high": 0.265, "low": 0.2641, "close": 0.2649, "volume": 803912.2, "close_time": 1774123199999, "quote_volume": 212579.74853, "trades": 870, "taker_buy_base": 376264.5, "taker_buy_quote": 99489.82224 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2649, "high": 0.2663, "low": 0.2648, "close": 0.2661, "volume": 2306045.2, "close_time": 1774126799999, "quote_volume": 612826.69336, "trades": 1824, "taker_buy_base": 1434574.4, "taker_buy_quote": 381238.44244 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.2662, "high": 0.2664, "low": 0.2649, "close": 0.2656, "volume": 1576336.2, "close_time": 1774130399999, "quote_volume": 419002.80133, "trades": 1501, "taker_buy_base": 723027.0, "taker_buy_quote": 192214.39603 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.2656, "high": 0.2656, "low": 0.2647, "close": 0.2648, "volume": 1345549.6, "close_time": 1774133999999, "quote_volume": 356586.37585, "trades": 1532, "taker_buy_base": 616314.1, "taker_buy_quote": 163331.61303 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.2647, "high": 0.2648, "low": 0.2554, "close": 0.2574, "volume": 24020719.5, "close_time": 1774137599999, "quote_volume": 6225905.98134, "trades": 19302, "taker_buy_base": 9738010.1, "taker_buy_quote": 2522001.83312 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2573, "high": 0.2586, "low": 0.2523, "close": 0.2572, "volume": 23169208.4, "close_time": 1774141199999, "quote_volume": 5911825.01109, "trades": 23300, "taker_buy_base": 12695582.7, "taker_buy_quote": 3238468.25919 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.2572, "high": 0.2582, "low": 0.2555, "close": 0.2568, "volume": 3911882.7, "close_time": 1774144799999, "quote_volume": 1004415.94621, "trades": 4868, "taker_buy_base": 1993589.5, "taker_buy_quote": 512026.5976 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.2568, "high": 0.2592, "low": 0.2567, "close": 0.2578, "volume": 5357833.8, "close_time": 1774148399999, "quote_volume": 1382728.11857, "trades": 4498, "taker_buy_base": 3960738.4, "taker_buy_quote": 1022310.84038 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.2577, "high": 0.2601, "low": 0.257, "close": 0.2583, "volume": 3904437.7, "close_time": 1774151999999, "quote_volume": 1009643.0806, "trades": 3945, "taker_buy_base": 1997991.5, "taker_buy_quote": 516656.23195 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2583, "high": 0.2592, "low": 0.2576, "close": 0.2587, "volume": 2961328.5, "close_time": 1774155599999, "quote_volume": 765341.03183, "trades": 3039, "taker_buy_base": 1618969.4, "taker_buy_quote": 418467.67057 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.2587, "high": 0.2587, "low": 0.2574, "close": 0.2576, "volume": 2787685.3, "close_time": 1774159199999, "quote_volume": 718998.8782, "trades": 2142, "taker_buy_base": 1014559.2, "taker_buy_quote": 261701.45602 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.2576, "high": 0.2578, "low": 0.257, "close": 0.2577, "volume": 1672920.3, "close_time": 1774162799999, "quote_volume": 430425.18029, "trades": 1726, "taker_buy_base": 848669.6, "taker_buy_quote": 218327.611 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.2577, "high": 0.2589, "low": 0.2567, "close": 0.2568, "volume": 1672572.3, "close_time": 1774166399999, "quote_volume": 431407.79152, "trades": 2420, "taker_buy_base": 782436.9, "taker_buy_quote": 201912.11369 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.2567, "high": 0.2569, "low": 0.2549, "close": 0.2567, "volume": 3360291.2, "close_time": 1774169999999, "quote_volume": 860392.9039, "trades": 4300, "taker_buy_base": 1705152.4, "taker_buy_quote": 436828.64289 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.2566, "high": 0.2574, "low": 0.2558, "close": 0.2563, "volume": 2212939.3, "close_time": 1774173599999, "quote_volume": 567687.38876, "trades": 2589, "taker_buy_base": 985846.6, "taker_buy_quote": 253055.58445 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.2562, "high": 0.2562, "low": 0.2551, "close": 0.2555, "volume": 1927350.2, "close_time": 1774177199999, "quote_volume": 492631.46465, "trades": 2282, "taker_buy_base": 924252.8, "taker_buy_quote": 236313.73406 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.2554, "high": 0.2561, "low": 0.2549, "close": 0.2551, "volume": 2587017.7, "close_time": 1774180799999, "quote_volume": 660855.33273, "trades": 2951, "taker_buy_base": 1391632.6, "taker_buy_quote": 355584.22552 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2552, "high": 0.257, "low": 0.2551, "close": 0.256, "volume": 2754438.3, "close_time": 1774184399999, "quote_volume": 704998.2945, "trades": 2940, "taker_buy_base": 1848807.3, "taker_buy_quote": 473217.16058 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.256, "high": 0.2572, "low": 0.2552, "close": 0.2561, "volume": 3652713.7, "close_time": 1774187999999, "quote_volume": 936106.40341, "trades": 3556, "taker_buy_base": 2158593.1, "taker_buy_quote": 553246.92182 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.256, "high": 0.2568, "low": 0.2552, "close": 0.2558, "volume": 4685074.8, "close_time": 1774191599999, "quote_volume": 1198639.59225, "trades": 2829, "taker_buy_base": 1366089.7, "taker_buy_quote": 349775.29584 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.2558, "high": 0.2566, "low": 0.2552, "close": 0.2557, "volume": 2112331.9, "close_time": 1774195199999, "quote_volume": 540620.42721, "trades": 2305, "taker_buy_base": 1298457.8, "taker_buy_quote": 332344.36561 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2557, "high": 0.2559, "low": 0.2532, "close": 0.2547, "volume": 7548901.2, "close_time": 1774198799999, "quote_volume": 1921187.32304, "trades": 5168, "taker_buy_base": 3796196.5, "taker_buy_quote": 966359.53036 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.2546, "high": 0.2551, "low": 0.2539, "close": 0.2541, "volume": 4029155.0, "close_time": 1774202399999, "quote_volume": 1024569.92669, "trades": 3205, "taker_buy_base": 1819118.7, "taker_buy_quote": 462679.51966 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.254, "high": 0.2546, "low": 0.2521, "close": 0.2534, "volume": 2933195.2, "close_time": 1774205999999, "quote_volume": 743340.71195, "trades": 3813, "taker_buy_base": 1063232.9, "taker_buy_quote": 269562.43843 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.2534, "high": 0.2535, "low": 0.2506, "close": 0.2517, "volume": 4233758.2, "close_time": 1774209599999, "quote_volume": 1065796.90904, "trades": 4417, "taker_buy_base": 1747123.0, "taker_buy_quote": 439680.01305 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2517, "high": 0.2526, "low": 0.2509, "close": 0.2513, "volume": 2343870.0, "close_time": 1774213199999, "quote_volume": 590018.21267, "trades": 2929, "taker_buy_base": 1044527.5, "taker_buy_quote": 262956.57093 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.2513, "high": 0.2516, "low": 0.248, "close": 0.2505, "volume": 14098557.1, "close_time": 1774216799999, "quote_volume": 3518142.80747, "trades": 13491, "taker_buy_base": 6034007.1, "taker_buy_quote": 1505629.09721 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.2505, "high": 0.2523, "low": 0.2485, "close": 0.2521, "volume": 5712866.3, "close_time": 1774220399999, "quote_volume": 1432690.49468, "trades": 7748, "taker_buy_base": 3383812.8, "taker_buy_quote": 848867.55148 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.2522, "high": 0.2529, "low": 0.2504, "close": 0.2506, "volume": 3567112.0, "close_time": 1774223999999, "quote_volume": 897927.23347, "trades": 4091, "taker_buy_base": 1751809.5, "taker_buy_quote": 440970.7854 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2507, "high": 0.2519, "low": 0.2495, "close": 0.2514, "volume": 4168790.0, "close_time": 1774227599999, "quote_volume": 1046021.94978, "trades": 5602, "taker_buy_base": 1800728.3, "taker_buy_quote": 451922.47963 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.2515, "high": 0.2527, "low": 0.2508, "close": 0.2515, "volume": 2522601.3, "close_time": 1774231199999, "quote_volume": 635761.28343, "trades": 3843, "taker_buy_base": 1372123.3, "taker_buy_quote": 345940.02016 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.2515, "high": 0.2543, "low": 0.2506, "close": 0.2528, "volume": 4261324.9, "close_time": 1774234799999, "quote_volume": 1076491.23004, "trades": 4474, "taker_buy_base": 2606089.0, "taker_buy_quote": 658376.03002 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.2528, "high": 0.2538, "low": 0.2511, "close": 0.2513, "volume": 2328923.7, "close_time": 1774238399999, "quote_volume": 587189.61158, "trades": 3147, "taker_buy_base": 982484.2, "taker_buy_quote": 247816.70957 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2513, "high": 0.2526, "low": 0.2512, "close": 0.2525, "volume": 2147889.7, "close_time": 1774241999999, "quote_volume": 540998.89348, "trades": 2229, "taker_buy_base": 988399.4, "taker_buy_quote": 248937.75212 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.2525, "high": 0.253, "low": 0.2515, "close": 0.2527, "volume": 7687280.8, "close_time": 1774245599999, "quote_volume": 1939124.75208, "trades": 4791, "taker_buy_base": 4810778.3, "taker_buy_quote": 1213626.66288 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.2526, "high": 0.2526, "low": 0.2486, "close": 0.2495, "volume": 7585260.1, "close_time": 1774249199999, "quote_volume": 1896449.8355, "trades": 6596, "taker_buy_base": 2720222.0, "taker_buy_quote": 680625.34053 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.2495, "high": 0.2507, "low": 0.2476, "close": 0.25, "volume": 5949540.0, "close_time": 1774252799999, "quote_volume": 1482654.7287, "trades": 6245, "taker_buy_base": 2530359.0, "taker_buy_quote": 630956.83208 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2501, "high": 0.2511, "low": 0.2491, "close": 0.2493, "volume": 3702109.8, "close_time": 1774256399999, "quote_volume": 926914.01398, "trades": 3945, "taker_buy_base": 1528431.9, "taker_buy_quote": 382842.12596 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.2493, "high": 0.2503, "low": 0.2478, "close": 0.2502, "volume": 3307474.2, "close_time": 1774259999999, "quote_volume": 823487.56475, "trades": 3621, "taker_buy_base": 1600208.9, "taker_buy_quote": 398574.99193 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.2503, "high": 0.2518, "low": 0.2497, "close": 0.2504, "volume": 2657885.1, "close_time": 1774263599999, "quote_volume": 665992.90313, "trades": 3375, "taker_buy_base": 1263513.3, "taker_buy_quote": 316659.88992 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.2504, "high": 0.2644, "low": 0.2504, "close": 0.2588, "volume": 81399656.8, "close_time": 1774267199999, "quote_volume": 21173138.62216, "trades": 71613, "taker_buy_base": 42951765.4, "taker_buy_quote": 11170761.77317 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2589, "high": 0.2616, "low": 0.2569, "close": 0.2604, "volume": 13482188.1, "close_time": 1774270799999, "quote_volume": 3498539.76037, "trades": 16934, "taker_buy_base": 4827118.9, "taker_buy_quote": 1252033.24341 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.2605, "high": 0.2641, "low": 0.2593, "close": 0.2633, "volume": 8798256.9, "close_time": 1774274399999, "quote_volume": 2301532.94405, "trades": 14097, "taker_buy_base": 5089581.2, "taker_buy_quote": 1332080.58783 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.2634, "high": 0.2653, "low": 0.2625, "close": 0.2642, "volume": 8057357.9, "close_time": 1774277999999, "quote_volume": 2125843.71831, "trades": 10646, "taker_buy_base": 4921415.7, "taker_buy_quote": 1298994.59267 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.2642, "high": 0.267, "low": 0.2608, "close": 0.2611, "volume": 12315034.4, "close_time": 1774281599999, "quote_volume": 3254341.31157, "trades": 16098, "taker_buy_base": 5535109.7, "taker_buy_quote": 1463370.3949 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.2612, "high": 0.2621, "low": 0.2586, "close": 0.2612, "volume": 4689348.4, "close_time": 1774285199999, "quote_volume": 1221391.59446, "trades": 7971, "taker_buy_base": 2037308.9, "taker_buy_quote": 530921.16496 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.2612, "high": 0.2638, "low": 0.2599, "close": 0.2621, "volume": 5309815.0, "close_time": 1774288799999, "quote_volume": 1389632.72244, "trades": 7690, "taker_buy_base": 3163528.3, "taker_buy_quote": 828467.18381 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.2621, "high": 0.2626, "low": 0.2607, "close": 0.2625, "volume": 3270980.4, "close_time": 1774292399999, "quote_volume": 854679.23484, "trades": 5050, "taker_buy_base": 1254820.0, "taker_buy_quote": 327999.361 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.2624, "high": 0.2636, "low": 0.2607, "close": 0.261, "volume": 2379674.6, "close_time": 1774295999999, "quote_volume": 623188.37839, "trades": 3480, "taker_buy_base": 1079349.2, "taker_buy_quote": 282967.73095 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2609, "high": 0.2632, "low": 0.2602, "close": 0.2628, "volume": 3508196.7, "close_time": 1774299599999, "quote_volume": 918961.77608, "trades": 3292, "taker_buy_base": 1674895.1, "taker_buy_quote": 438924.04192 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.2629, "high": 0.2646, "low": 0.2628, "close": 0.2629, "volume": 3860729.6, "close_time": 1774303199999, "quote_volume": 1018182.38993, "trades": 3855, "taker_buy_base": 1755576.9, "taker_buy_quote": 462941.44416 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.263, "high": 0.2632, "low": 0.2611, "close": 0.2617, "volume": 4379862.8, "close_time": 1774306799999, "quote_volume": 1146658.46789, "trades": 3394, "taker_buy_base": 2146516.7, "taker_buy_quote": 561738.541 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.2616, "high": 0.262, "low": 0.2604, "close": 0.2616, "volume": 2512658.5, "close_time": 1774310399999, "quote_volume": 656215.93683, "trades": 2751, "taker_buy_base": 939935.1, "taker_buy_quote": 245570.04465 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2617, "high": 0.2625, "low": 0.2592, "close": 0.2602, "volume": 6191245.1, "close_time": 1774313999999, "quote_volume": 1612228.46348, "trades": 5273, "taker_buy_base": 1820571.5, "taker_buy_quote": 474433.99318 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.2601, "high": 0.2603, "low": 0.2581, "close": 0.2592, "volume": 3742636.8, "close_time": 1774317599999, "quote_volume": 970553.36784, "trades": 4864, "taker_buy_base": 1870079.4, "taker_buy_quote": 485267.74831 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.2592, "high": 0.2608, "low": 0.2586, "close": 0.2588, "volume": 2129849.7, "close_time": 1774321199999, "quote_volume": 553183.79474, "trades": 3562, "taker_buy_base": 930410.3, "taker_buy_quote": 241577.19007 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.2587, "high": 0.2618, "low": 0.2586, "close": 0.2616, "volume": 1853981.6, "close_time": 1774324799999, "quote_volume": 482133.44481, "trades": 2713, "taker_buy_base": 1172153.8, "taker_buy_quote": 304848.4705 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2617, "high": 0.2626, "low": 0.2598, "close": 0.2608, "volume": 2093180.1, "close_time": 1774328399999, "quote_volume": 546868.79412, "trades": 3380, "taker_buy_base": 876371.0, "taker_buy_quote": 229072.47357 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.2608, "high": 0.2614, "low": 0.2597, "close": 0.2608, "volume": 3769763.2, "close_time": 1774331999999, "quote_volume": 982162.3378, "trades": 3526, "taker_buy_base": 1583187.0, "taker_buy_quote": 412307.09226 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.2608, "high": 0.2614, "low": 0.26, "close": 0.2612, "volume": 1103910.6, "close_time": 1774335599999, "quote_volume": 287799.77357, "trades": 2614, "taker_buy_base": 678258.3, "taker_buy_quote": 176837.40237 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.2611, "high": 0.266, "low": 0.261, "close": 0.2657, "volume": 9162750.8, "close_time": 1774339199999, "quote_volume": 2416258.8364, "trades": 7439, "taker_buy_base": 5549837.9, "taker_buy_quote": 1463878.70669 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2658, "high": 0.2684, "low": 0.2656, "close": 0.2668, "volume": 11285094.2, "close_time": 1774342799999, "quote_volume": 3012809.68036, "trades": 8755, "taker_buy_base": 5508853.3, "taker_buy_quote": 1471159.27076 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.2667, "high": 0.2669, "low": 0.2643, "close": 0.2654, "volume": 6468047.7, "close_time": 1774346399999, "quote_volume": 1716236.46023, "trades": 4304, "taker_buy_base": 2126923.1, "taker_buy_quote": 564422.72744 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.2653, "high": 0.2653, "low": 0.2631, "close": 0.2637, "volume": 3107559.1, "close_time": 1774349999999, "quote_volume": 820977.53884, "trades": 3138, "taker_buy_base": 1432136.2, "taker_buy_quote": 378167.11686 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.2637, "high": 0.2643, "low": 0.262, "close": 0.2638, "volume": 3859214.5, "close_time": 1774353599999, "quote_volume": 1016165.38327, "trades": 4298, "taker_buy_base": 1594722.6, "taker_buy_quote": 419804.45358 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2637, "high": 0.2639, "low": 0.2628, "close": 0.2631, "volume": 1693541.2, "close_time": 1774357199999, "quote_volume": 445946.61401, "trades": 2703, "taker_buy_base": 767747.1, "taker_buy_quote": 202207.96113 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.2631, "high": 0.2638, "low": 0.2606, "close": 0.2613, "volume": 7798700.9, "close_time": 1774360799999, "quote_volume": 2045118.62493, "trades": 7573, "taker_buy_base": 2937557.2, "taker_buy_quote": 770143.7844 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.2613, "high": 0.2625, "low": 0.2591, "close": 0.2613, "volume": 7757357.6, "close_time": 1774364399999, "quote_volume": 2023549.90452, "trades": 9254, "taker_buy_base": 4007094.2, "taker_buy_quote": 1046265.965 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.2614, "high": 0.2629, "low": 0.2609, "close": 0.261, "volume": 2935730.0, "close_time": 1774367999999, "quote_volume": 769250.69483, "trades": 4995, "taker_buy_base": 1621077.9, "taker_buy_quote": 424932.15509 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2611, "high": 0.2611, "low": 0.2592, "close": 0.2599, "volume": 4458788.2, "close_time": 1774371599999, "quote_volume": 1160551.03446, "trades": 4237, "taker_buy_base": 2322366.2, "taker_buy_quote": 604791.16913 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.2599, "high": 0.26, "low": 0.2581, "close": 0.2592, "volume": 4536006.3, "close_time": 1774375199999, "quote_volume": 1175062.95239, "trades": 5181, "taker_buy_base": 1744576.9, "taker_buy_quote": 452028.15891 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.2591, "high": 0.262, "low": 0.259, "close": 0.2603, "volume": 3546540.3, "close_time": 1774378799999, "quote_volume": 922624.40468, "trades": 3975, "taker_buy_base": 2177882.0, "taker_buy_quote": 566606.50391 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.2604, "high": 0.2614, "low": 0.2596, "close": 0.2602, "volume": 1906347.9, "close_time": 1774382399999, "quote_volume": 496315.53681, "trades": 2518, "taker_buy_base": 976987.2, "taker_buy_quote": 254344.35248 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2601, "high": 0.2657, "low": 0.2599, "close": 0.2646, "volume": 6469983.2, "close_time": 1774385999999, "quote_volume": 1706566.18814, "trades": 7950, "taker_buy_base": 3564659.3, "taker_buy_quote": 939872.48566 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.2647, "high": 0.2658, "low": 0.2636, "close": 0.2655, "volume": 2350640.7, "close_time": 1774389599999, "quote_volume": 622064.19347, "trades": 3206, "taker_buy_base": 1219665.5, "taker_buy_quote": 322875.98617 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.2655, "high": 0.2671, "low": 0.2648, "close": 0.2653, "volume": 4604114.2, "close_time": 1774393199999, "quote_volume": 1224875.60701, "trades": 4704, "taker_buy_base": 2420347.8, "taker_buy_quote": 643926.27786 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.2654, "high": 0.2669, "low": 0.2652, "close": 0.2664, "volume": 3754969.6, "close_time": 1774396799999, "quote_volume": 998979.55564, "trades": 3220, "taker_buy_base": 2040476.6, "taker_buy_quote": 542800.59549 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2665, "high": 0.2688, "low": 0.2659, "close": 0.2676, "volume": 6981930.5, "close_time": 1774400399999, "quote_volume": 1868067.17447, "trades": 7342, "taker_buy_base": 3553094.3, "taker_buy_quote": 950698.2837 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.2675, "high": 0.2692, "low": 0.267, "close": 0.268, "volume": 4919218.9, "close_time": 1774403999999, "quote_volume": 1317899.08245, "trades": 4839, "taker_buy_base": 2413763.7, "taker_buy_quote": 646765.49663 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.268, "high": 0.2686, "low": 0.2664, "close": 0.2666, "volume": 3085158.3, "close_time": 1774407599999, "quote_volume": 825881.59994, "trades": 3040, "taker_buy_base": 1198705.7, "taker_buy_quote": 320764.10081 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.2666, "high": 0.2682, "low": 0.2657, "close": 0.2677, "volume": 2543649.6, "close_time": 1774411199999, "quote_volume": 678704.89477, "trades": 2910, "taker_buy_base": 1378675.5, "taker_buy_quote": 367995.91866 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2677, "high": 0.2687, "low": 0.2669, "close": 0.2681, "volume": 4290734.5, "close_time": 1774414799999, "quote_volume": 1149723.78176, "trades": 3478, "taker_buy_base": 2585356.1, "taker_buy_quote": 692775.39571 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.2682, "high": 0.2697, "low": 0.2677, "close": 0.2681, "volume": 4203238.1, "close_time": 1774418399999, "quote_volume": 1129168.18561, "trades": 4905, "taker_buy_base": 2312039.9, "taker_buy_quote": 621166.87894 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.2682, "high": 0.2705, "low": 0.2682, "close": 0.2694, "volume": 6560345.7, "close_time": 1774421999999, "quote_volume": 1769133.84717, "trades": 5046, "taker_buy_base": 3343298.2, "taker_buy_quote": 901610.28374 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.2695, "high": 0.2717, "low": 0.2688, "close": 0.2694, "volume": 5480031.9, "close_time": 1774425599999, "quote_volume": 1481918.44865, "trades": 5019, "taker_buy_base": 2457073.7, "taker_buy_quote": 664669.59527 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2695, "high": 0.2726, "low": 0.2695, "close": 0.2717, "volume": 6931803.1, "close_time": 1774429199999, "quote_volume": 1881511.65624, "trades": 6322, "taker_buy_base": 3143916.0, "taker_buy_quote": 853289.83671 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.2717, "high": 0.2723, "low": 0.2709, "close": 0.2721, "volume": 4035143.2, "close_time": 1774432799999, "quote_volume": 1095883.21056, "trades": 3767, "taker_buy_base": 2153251.7, "taker_buy_quote": 584793.90048 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.2721, "high": 0.2734, "low": 0.272, "close": 0.2723, "volume": 5768495.9, "close_time": 1774436399999, "quote_volume": 1573276.72222, "trades": 5300, "taker_buy_base": 2720292.3, "taker_buy_quote": 742021.0343 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.2723, "high": 0.2748, "low": 0.2713, "close": 0.273, "volume": 9883895.3, "close_time": 1774439999999, "quote_volume": 2698316.43333, "trades": 8847, "taker_buy_base": 4902654.0, "taker_buy_quote": 1339123.809 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2731, "high": 0.2761, "low": 0.2719, "close": 0.2747, "volume": 12481225.7, "close_time": 1774443599999, "quote_volume": 3417259.37353, "trades": 11986, "taker_buy_base": 5666532.9, "taker_buy_quote": 1552379.90253 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.2747, "high": 0.2769, "low": 0.2724, "close": 0.2734, "volume": 6996652.1, "close_time": 1774447199999, "quote_volume": 1922007.3776, "trades": 9533, "taker_buy_base": 3262476.6, "taker_buy_quote": 896305.14484 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.2735, "high": 0.2738, "low": 0.2714, "close": 0.2718, "volume": 5765169.2, "close_time": 1774450799999, "quote_volume": 1571575.62316, "trades": 7837, "taker_buy_base": 2258179.1, "taker_buy_quote": 615640.53658 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.2719, "high": 0.2722, "low": 0.2687, "close": 0.2703, "volume": 7895206.9, "close_time": 1774454399999, "quote_volume": 2132880.11993, "trades": 10018, "taker_buy_base": 3132153.0, "taker_buy_quote": 845841.58027 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.2703, "high": 0.2727, "low": 0.2696, "close": 0.2714, "volume": 6564319.3, "close_time": 1774457999999, "quote_volume": 1779134.44519, "trades": 9388, "taker_buy_base": 3879633.4, "taker_buy_quote": 1051151.55037 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.2713, "high": 0.2724, "low": 0.2703, "close": 0.2705, "volume": 4518757.2, "close_time": 1774461599999, "quote_volume": 1226684.28021, "trades": 4621, "taker_buy_base": 1749308.5, "taker_buy_quote": 474880.16589 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.2706, "high": 0.2713, "low": 0.2696, "close": 0.2701, "volume": 2443234.1, "close_time": 1774465199999, "quote_volume": 660882.06611, "trades": 3975, "taker_buy_base": 1131856.1, "taker_buy_quote": 306155.47002 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.2701, "high": 0.2713, "low": 0.2697, "close": 0.2705, "volume": 1536348.1, "close_time": 1774468799999, "quote_volume": 415632.83007, "trades": 3714, "taker_buy_base": 635412.1, "taker_buy_quote": 171891.73558 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2706, "high": 0.2706, "low": 0.2683, "close": 0.2697, "volume": 2121006.3, "close_time": 1774472399999, "quote_volume": 571451.01447, "trades": 2963, "taker_buy_base": 1011953.8, "taker_buy_quote": 272730.5543 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.2697, "high": 0.2702, "low": 0.2689, "close": 0.2694, "volume": 1716186.9, "close_time": 1774475999999, "quote_volume": 462553.33899, "trades": 2475, "taker_buy_base": 855847.6, "taker_buy_quote": 230667.04736 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.2693, "high": 0.2714, "low": 0.2687, "close": 0.2706, "volume": 2390700.7, "close_time": 1774479599999, "quote_volume": 645459.88108, "trades": 3837, "taker_buy_base": 1323779.9, "taker_buy_quote": 357476.12804 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.2707, "high": 0.2708, "low": 0.2695, "close": 0.2705, "volume": 1561919.8, "close_time": 1774483199999, "quote_volume": 422037.98031, "trades": 1834, "taker_buy_base": 752393.6, "taker_buy_quote": 203407.80294 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2704, "high": 0.2708, "low": 0.2691, "close": 0.2694, "volume": 2328555.4, "close_time": 1774486799999, "quote_volume": 628682.05415, "trades": 2477, "taker_buy_base": 984040.0, "taker_buy_quote": 265666.16594 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.2695, "high": 0.2703, "low": 0.2687, "close": 0.269, "volume": 3588890.7, "close_time": 1774490399999, "quote_volume": 967394.93774, "trades": 2835, "taker_buy_base": 1598991.9, "taker_buy_quote": 431071.138 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.2689, "high": 0.269, "low": 0.2666, "close": 0.2676, "volume": 4851974.3, "close_time": 1774493999999, "quote_volume": 1297319.14654, "trades": 4510, "taker_buy_base": 2054142.5, "taker_buy_quote": 549099.14687 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.2675, "high": 0.2675, "low": 0.2657, "close": 0.2663, "volume": 3950716.3, "close_time": 1774497599999, "quote_volume": 1053099.13941, "trades": 3863, "taker_buy_base": 1884136.0, "taker_buy_quote": 502255.06706 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2664, "high": 0.2666, "low": 0.2655, "close": 0.2657, "volume": 3270326.3, "close_time": 1774501199999, "quote_volume": 870441.7011, "trades": 2522, "taker_buy_base": 1213558.8, "taker_buy_quote": 323080.41297 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.2657, "high": 0.2658, "low": 0.2621, "close": 0.2624, "volume": 8060611.9, "close_time": 1774504799999, "quote_volume": 2125044.46402, "trades": 5766, "taker_buy_base": 3253293.1, "taker_buy_quote": 857738.70819 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.2624, "high": 0.2627, "low": 0.2611, "close": 0.2617, "volume": 3772638.9, "close_time": 1774508399999, "quote_volume": 988389.9564, "trades": 3902, "taker_buy_base": 1734565.4, "taker_buy_quote": 454371.98267 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.2617, "high": 0.2625, "low": 0.2609, "close": 0.2621, "volume": 4128224.9, "close_time": 1774511999999, "quote_volume": 1080072.39148, "trades": 3668, "taker_buy_base": 1361396.9, "taker_buy_quote": 356379.97292 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2621, "high": 0.2621, "low": 0.2596, "close": 0.2602, "volume": 9380801.3, "close_time": 1774515599999, "quote_volume": 2443083.79186, "trades": 5820, "taker_buy_base": 4371004.4, "taker_buy_quote": 1138715.42442 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.2603, "high": 0.2607, "low": 0.2569, "close": 0.2575, "volume": 10024478.5, "close_time": 1774519199999, "quote_volume": 2591866.13482, "trades": 7407, "taker_buy_base": 3258780.3, "taker_buy_quote": 843086.60031 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.2575, "high": 0.2587, "low": 0.2568, "close": 0.2586, "volume": 4726987.6, "close_time": 1774522799999, "quote_volume": 1218682.56778, "trades": 3979, "taker_buy_base": 2317979.7, "taker_buy_quote": 597767.45888 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.2585, "high": 0.259, "low": 0.2573, "close": 0.2573, "volume": 3748837.3, "close_time": 1774526399999, "quote_volume": 967077.48948, "trades": 3659, "taker_buy_base": 1645948.3, "taker_buy_quote": 424621.04062 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2573, "high": 0.2582, "low": 0.2567, "close": 0.258, "volume": 2941754.2, "close_time": 1774529999999, "quote_volume": 757471.62991, "trades": 3060, "taker_buy_base": 1544818.7, "taker_buy_quote": 397898.61522 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.258, "high": 0.2598, "low": 0.2573, "close": 0.2588, "volume": 5906646.7, "close_time": 1774533599999, "quote_volume": 1527488.97122, "trades": 7159, "taker_buy_base": 2999042.4, "taker_buy_quote": 776120.86917 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.2588, "high": 0.2593, "low": 0.2568, "close": 0.2573, "volume": 7479791.4, "close_time": 1774537199999, "quote_volume": 1929973.5489, "trades": 5601, "taker_buy_base": 3687793.8, "taker_buy_quote": 951563.56903 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.2573, "high": 0.2573, "low": 0.2544, "close": 0.256, "volume": 12025762.4, "close_time": 1774540799999, "quote_volume": 3076354.2336, "trades": 8536, "taker_buy_base": 5124648.2, "taker_buy_quote": 1311006.73421 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2561, "high": 0.2567, "low": 0.2554, "close": 0.2556, "volume": 5131326.6, "close_time": 1774544399999, "quote_volume": 1313934.21379, "trades": 4820, "taker_buy_base": 1848917.8, "taker_buy_quote": 473464.7208 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.2556, "high": 0.2563, "low": 0.2539, "close": 0.2545, "volume": 4477084.6, "close_time": 1774547999999, "quote_volume": 1142795.08503, "trades": 3799, "taker_buy_base": 1769850.8, "taker_buy_quote": 452059.803 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.2544, "high": 0.2549, "low": 0.2531, "close": 0.254, "volume": 5235473.4, "close_time": 1774551599999, "quote_volume": 1328877.63302, "trades": 4831, "taker_buy_base": 2061858.1, "taker_buy_quote": 523356.0034 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.2539, "high": 0.254, "low": 0.2531, "close": 0.2536, "volume": 3914124.3, "close_time": 1774555199999, "quote_volume": 993074.58164, "trades": 3351, "taker_buy_base": 2318880.8, "taker_buy_quote": 588379.81223 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2536, "high": 0.2572, "low": 0.2526, "close": 0.2549, "volume": 21916238.9, "close_time": 1774558799999, "quote_volume": 5595021.753, "trades": 13161, "taker_buy_base": 9333424.5, "taker_buy_quote": 2385306.75669 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.2548, "high": 0.2575, "low": 0.2545, "close": 0.2558, "volume": 9339537.6, "close_time": 1774562399999, "quote_volume": 2393826.43518, "trades": 5538, "taker_buy_base": 4254887.1, "taker_buy_quote": 1090356.98423 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.2558, "high": 0.256, "low": 0.254, "close": 0.2552, "volume": 4161100.4, "close_time": 1774565999999, "quote_volume": 1061438.73438, "trades": 4496, "taker_buy_base": 1269381.9, "taker_buy_quote": 323857.88814 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.2553, "high": 0.2555, "low": 0.2538, "close": 0.2547, "volume": 3076785.5, "close_time": 1774569599999, "quote_volume": 782908.06997, "trades": 3550, "taker_buy_base": 1178547.8, "taker_buy_quote": 299918.7265 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2547, "high": 0.2552, "low": 0.2534, "close": 0.2544, "volume": 4841165.3, "close_time": 1774573199999, "quote_volume": 1231568.89823, "trades": 3913, "taker_buy_base": 1848672.2, "taker_buy_quote": 470327.69358 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.2544, "high": 0.2561, "low": 0.2541, "close": 0.2557, "volume": 3120642.0, "close_time": 1774576799999, "quote_volume": 795526.60461, "trades": 2708, "taker_buy_base": 1098261.0, "taker_buy_quote": 280101.70074 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.2558, "high": 0.2562, "low": 0.255, "close": 0.2551, "volume": 3594852.3, "close_time": 1774580399999, "quote_volume": 918787.72391, "trades": 3063, "taker_buy_base": 1642665.0, "taker_buy_quote": 419953.17502 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.2552, "high": 0.2553, "low": 0.254, "close": 0.2544, "volume": 3096440.5, "close_time": 1774583999999, "quote_volume": 788397.21906, "trades": 2937, "taker_buy_base": 1344319.7, "taker_buy_quote": 342297.01301 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2545, "high": 0.2545, "low": 0.2526, "close": 0.2542, "volume": 3681396.3, "close_time": 1774587599999, "quote_volume": 933724.70799, "trades": 3869, "taker_buy_base": 1530148.5, "taker_buy_quote": 387992.98011 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.2541, "high": 0.2557, "low": 0.2533, "close": 0.2536, "volume": 2385240.2, "close_time": 1774591199999, "quote_volume": 606457.49565, "trades": 2709, "taker_buy_base": 1055470.2, "taker_buy_quote": 268504.48234 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.2537, "high": 0.2543, "low": 0.2532, "close": 0.2539, "volume": 4113013.5, "close_time": 1774594799999, "quote_volume": 1043934.1305, "trades": 2846, "taker_buy_base": 2064939.7, "taker_buy_quote": 524291.73113 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.2539, "high": 0.2553, "low": 0.2537, "close": 0.2547, "volume": 3836773.7, "close_time": 1774598399999, "quote_volume": 976498.9096, "trades": 2898, "taker_buy_base": 1845528.9, "taker_buy_quote": 469495.45644 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2548, "high": 0.2554, "low": 0.2502, "close": 0.2523, "volume": 10385973.8, "close_time": 1774601999999, "quote_volume": 2622888.63053, "trades": 7552, "taker_buy_base": 4951056.6, "taker_buy_quote": 1251242.51371 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.2522, "high": 0.2522, "low": 0.25, "close": 0.2509, "volume": 5593366.7, "close_time": 1774605599999, "quote_volume": 1405164.91286, "trades": 3887, "taker_buy_base": 2343815.2, "taker_buy_quote": 588975.16592 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.2509, "high": 0.2515, "low": 0.2454, "close": 0.2461, "volume": 26925116.6, "close_time": 1774609199999, "quote_volume": 6674014.43942, "trades": 16848, "taker_buy_base": 10673427.9, "taker_buy_quote": 2644013.19787 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.2462, "high": 0.2481, "low": 0.2442, "close": 0.2474, "volume": 13248367.6, "close_time": 1774612799999, "quote_volume": 3266620.15279, "trades": 8865, "taker_buy_base": 6598005.4, "taker_buy_quote": 1627389.05129 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2473, "high": 0.2473, "low": 0.2459, "close": 0.247, "volume": 8356691.8, "close_time": 1774616399999, "quote_volume": 2059743.97285, "trades": 6075, "taker_buy_base": 4804347.7, "taker_buy_quote": 1184241.34212 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.247, "high": 0.2487, "low": 0.246, "close": 0.2474, "volume": 9040372.5, "close_time": 1774619999999, "quote_volume": 2236755.25803, "trades": 7348, "taker_buy_base": 5237835.6, "taker_buy_quote": 1296061.52231 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.2473, "high": 0.2487, "low": 0.246, "close": 0.2478, "volume": 8579946.4, "close_time": 1774623599999, "quote_volume": 2120157.38938, "trades": 6695, "taker_buy_base": 4531103.2, "taker_buy_quote": 1119663.14379 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.2478, "high": 0.2498, "low": 0.2468, "close": 0.2477, "volume": 9380818.6, "close_time": 1774627199999, "quote_volume": 2329162.55167, "trades": 8251, "taker_buy_base": 4562541.3, "taker_buy_quote": 1133313.58423 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.2477, "high": 0.2481, "low": 0.2465, "close": 0.2473, "volume": 4300617.1, "close_time": 1774630799999, "quote_volume": 1063144.65332, "trades": 5974, "taker_buy_base": 1872716.7, "taker_buy_quote": 462739.3013 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.2473, "high": 0.2487, "low": 0.2464, "close": 0.2467, "volume": 2824837.8, "close_time": 1774634399999, "quote_volume": 698979.17791, "trades": 5168, "taker_buy_base": 1504754.3, "taker_buy_quote": 372412.39029 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.2467, "high": 0.2469, "low": 0.2452, "close": 0.2463, "volume": 3853155.6, "close_time": 1774637999999, "quote_volume": 948017.3365, "trades": 4323, "taker_buy_base": 1327427.6, "taker_buy_quote": 326730.31545 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.2462, "high": 0.2472, "low": 0.2454, "close": 0.2466, "volume": 5455903.6, "close_time": 1774641599999, "quote_volume": 1344167.64547, "trades": 4785, "taker_buy_base": 3068616.6, "taker_buy_quote": 755877.94184 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2466, "high": 0.2472, "low": 0.245, "close": 0.2462, "volume": 2861492.1, "close_time": 1774645199999, "quote_volume": 704340.83712, "trades": 3271, "taker_buy_base": 1412388.0, "taker_buy_quote": 347711.61756 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.2462, "high": 0.2467, "low": 0.2458, "close": 0.246, "volume": 1809102.8, "close_time": 1774648799999, "quote_volume": 445721.44684, "trades": 2072, "taker_buy_base": 893341.6, "taker_buy_quote": 220105.73506 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.2459, "high": 0.2462, "low": 0.245, "close": 0.2458, "volume": 1911170.8, "close_time": 1774652399999, "quote_volume": 469475.68434, "trades": 2019, "taker_buy_base": 933827.1, "taker_buy_quote": 229438.81217 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.2459, "high": 0.2465, "low": 0.2453, "close": 0.2461, "volume": 2432606.6, "close_time": 1774655999999, "quote_volume": 598027.41966, "trades": 2166, "taker_buy_base": 1437149.8, "taker_buy_quote": 353325.6002 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2461, "high": 0.2472, "low": 0.2459, "close": 0.2466, "volume": 2859297.5, "close_time": 1774659599999, "quote_volume": 704953.73138, "trades": 1999, "taker_buy_base": 1598486.7, "taker_buy_quote": 394115.99466 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.2466, "high": 0.2466, "low": 0.2446, "close": 0.246, "volume": 4232465.5, "close_time": 1774663199999, "quote_volume": 1039178.75754, "trades": 3226, "taker_buy_base": 1501201.1, "taker_buy_quote": 368607.92427 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.246, "high": 0.2473, "low": 0.2449, "close": 0.2452, "volume": 3035494.3, "close_time": 1774666799999, "quote_volume": 746399.45508, "trades": 2577, "taker_buy_base": 1451209.8, "taker_buy_quote": 356897.55199 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.2452, "high": 0.2455, "low": 0.2446, "close": 0.2448, "volume": 5655123.0, "close_time": 1774670399999, "quote_volume": 1385784.9985, "trades": 2933, "taker_buy_base": 3435127.5, "taker_buy_quote": 842047.78047 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2448, "high": 0.2454, "low": 0.244, "close": 0.2452, "volume": 2633418.7, "close_time": 1774673999999, "quote_volume": 644416.90914, "trades": 2228, "taker_buy_base": 1160481.7, "taker_buy_quote": 283979.33235 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.2452, "high": 0.246, "low": 0.2446, "close": 0.246, "volume": 1546118.2, "close_time": 1774677599999, "quote_volume": 379588.13247, "trades": 1735, "taker_buy_base": 759585.1, "taker_buy_quote": 186579.65768 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.2459, "high": 0.2474, "low": 0.2456, "close": 0.2465, "volume": 2649491.8, "close_time": 1774681199999, "quote_volume": 653455.84782, "trades": 2480, "taker_buy_base": 1440059.6, "taker_buy_quote": 355193.05397 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.2466, "high": 0.2485, "low": 0.2462, "close": 0.2484, "volume": 3477797.3, "close_time": 1774684799999, "quote_volume": 859632.25865, "trades": 2396, "taker_buy_base": 2432810.5, "taker_buy_quote": 601356.58152 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2485, "high": 0.249, "low": 0.2479, "close": 0.2481, "volume": 1952677.6, "close_time": 1774688399999, "quote_volume": 485272.17493, "trades": 1977, "taker_buy_base": 848026.6, "taker_buy_quote": 210790.17284 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.248, "high": 0.2483, "low": 0.2472, "close": 0.2474, "volume": 1472958.5, "close_time": 1774691999999, "quote_volume": 364849.23626, "trades": 1695, "taker_buy_base": 593207.4, "taker_buy_quote": 146923.66751 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.2474, "high": 0.2493, "low": 0.2474, "close": 0.2486, "volume": 2641780.8, "close_time": 1774695599999, "quote_volume": 656052.22107, "trades": 2938, "taker_buy_base": 1130997.7, "taker_buy_quote": 280873.35898 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.2485, "high": 0.2491, "low": 0.2482, "close": 0.2485, "volume": 1839007.2, "close_time": 1774699199999, "quote_volume": 457274.15414, "trades": 1755, "taker_buy_base": 948916.5, "taker_buy_quote": 235978.06849 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2485, "high": 0.249, "low": 0.2467, "close": 0.2477, "volume": 3667168.5, "close_time": 1774702799999, "quote_volume": 908848.98598, "trades": 3070, "taker_buy_base": 1916860.3, "taker_buy_quote": 475178.77274 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.2476, "high": 0.2524, "low": 0.2475, "close": 0.2504, "volume": 7823099.3, "close_time": 1774706399999, "quote_volume": 1958481.23884, "trades": 7247, "taker_buy_base": 4425736.7, "taker_buy_quote": 1107778.45018 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.2504, "high": 0.2512, "low": 0.2488, "close": 0.2501, "volume": 4587273.0, "close_time": 1774709999999, "quote_volume": 1147128.68103, "trades": 4361, "taker_buy_base": 2080295.8, "taker_buy_quote": 520255.52809 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.2501, "high": 0.253, "low": 0.2499, "close": 0.2513, "volume": 5346157.6, "close_time": 1774713599999, "quote_volume": 1344710.69309, "trades": 5297, "taker_buy_base": 3080936.8, "taker_buy_quote": 775116.23594 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2514, "high": 0.2518, "low": 0.2504, "close": 0.2509, "volume": 3682568.8, "close_time": 1774717199999, "quote_volume": 925523.78432, "trades": 2825, "taker_buy_base": 2190275.3, "taker_buy_quote": 550596.12803 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.2508, "high": 0.2516, "low": 0.2496, "close": 0.2502, "volume": 1566517.1, "close_time": 1774720799999, "quote_volume": 392444.04496, "trades": 2084, "taker_buy_base": 754588.1, "taker_buy_quote": 189037.73821 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.2502, "high": 0.2511, "low": 0.2501, "close": 0.2504, "volume": 1484220.2, "close_time": 1774724399999, "quote_volume": 372225.23824, "trades": 1259, "taker_buy_base": 952406.7, "taker_buy_quote": 238875.12788 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.2503, "high": 0.2506, "low": 0.2493, "close": 0.2498, "volume": 1452501.8, "close_time": 1774727999999, "quote_volume": 362726.93658, "trades": 1535, "taker_buy_base": 763717.7, "taker_buy_quote": 190703.92924 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2499, "high": 0.2507, "low": 0.2498, "close": 0.2501, "volume": 1050982.3, "close_time": 1774731599999, "quote_volume": 263045.05525, "trades": 1332, "taker_buy_base": 519943.7, "taker_buy_quote": 130165.01259 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.2502, "high": 0.2502, "low": 0.2484, "close": 0.2487, "volume": 1466641.1, "close_time": 1774735199999, "quote_volume": 365544.95026, "trades": 2365, "taker_buy_base": 549474.9, "taker_buy_quote": 136964.97494 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.2486, "high": 0.249, "low": 0.2482, "close": 0.2486, "volume": 1472374.3, "close_time": 1774738799999, "quote_volume": 365952.69271, "trades": 1617, "taker_buy_base": 655467.0, "taker_buy_quote": 162904.5997 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.2486, "high": 0.2486, "low": 0.245, "close": 0.246, "volume": 5673826.9, "close_time": 1774742399999, "quote_volume": 1398249.13514, "trades": 5216, "taker_buy_base": 2319016.9, "taker_buy_quote": 571230.69744 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2459, "high": 0.2463, "low": 0.245, "close": 0.246, "volume": 2767767.3, "close_time": 1774745999999, "quote_volume": 680045.75853, "trades": 2523, "taker_buy_base": 1665622.9, "taker_buy_quote": 409385.86136 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.2459, "high": 0.2471, "low": 0.2454, "close": 0.2462, "volume": 16076736.4, "close_time": 1774749599999, "quote_volume": 3959545.91029, "trades": 10527, "taker_buy_base": 3943316.0, "taker_buy_quote": 971458.34279 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.2462, "high": 0.2465, "low": 0.2458, "close": 0.2462, "volume": 1688321.4, "close_time": 1774753199999, "quote_volume": 415587.99702, "trades": 1585, "taker_buy_base": 919523.5, "taker_buy_quote": 226324.84008 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.2463, "high": 0.2474, "low": 0.2458, "close": 0.2467, "volume": 2265493.4, "close_time": 1774756799999, "quote_volume": 558839.88785, "trades": 2299, "taker_buy_base": 783427.4, "taker_buy_quote": 193202.12291 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2467, "high": 0.2467, "low": 0.2448, "close": 0.2455, "volume": 4936337.7, "close_time": 1774760399999, "quote_volume": 1213256.20513, "trades": 3207, "taker_buy_base": 1400946.4, "taker_buy_quote": 344362.32653 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.2455, "high": 0.2457, "low": 0.2428, "close": 0.2455, "volume": 9337706.2, "close_time": 1774763999999, "quote_volume": 2279292.08822, "trades": 6769, "taker_buy_base": 3911401.2, "taker_buy_quote": 954813.19393 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.2455, "high": 0.2463, "low": 0.2448, "close": 0.246, "volume": 2334403.2, "close_time": 1774767599999, "quote_volume": 572968.9267, "trades": 1903, "taker_buy_base": 1225597.1, "taker_buy_quote": 300814.52119 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.2459, "high": 0.2459, "low": 0.2446, "close": 0.2451, "volume": 2392667.2, "close_time": 1774771199999, "quote_volume": 586675.39731, "trades": 2179, "taker_buy_base": 1283707.5, "taker_buy_quote": 314828.74383 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2452, "high": 0.2454, "low": 0.2446, "close": 0.2449, "volume": 993209.4, "close_time": 1774774799999, "quote_volume": 243329.03958, "trades": 1538, "taker_buy_base": 463266.0, "taker_buy_quote": 113518.81063 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.245, "high": 0.2451, "low": 0.2434, "close": 0.2443, "volume": 2796877.4, "close_time": 1774778399999, "quote_volume": 682966.25255, "trades": 2584, "taker_buy_base": 1081298.7, "taker_buy_quote": 264122.18858 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.2443, "high": 0.2443, "low": 0.2414, "close": 0.2427, "volume": 8548847.5, "close_time": 1774781999999, "quote_volume": 2073968.4986, "trades": 6241, "taker_buy_base": 3517647.8, "taker_buy_quote": 853222.0571 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.2427, "high": 0.2446, "low": 0.2426, "close": 0.2437, "volume": 3464894.0, "close_time": 1774785599999, "quote_volume": 845245.49586, "trades": 2930, "taker_buy_base": 1836419.4, "taker_buy_quote": 447998.66368 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2437, "high": 0.2437, "low": 0.2421, "close": 0.243, "volume": 2460049.0, "close_time": 1774789199999, "quote_volume": 597349.81727, "trades": 2716, "taker_buy_base": 1098521.2, "taker_buy_quote": 266754.33311 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.243, "high": 0.243, "low": 0.2402, "close": 0.2409, "volume": 8116972.1, "close_time": 1774792799999, "quote_volume": 1957727.94596, "trades": 8095, "taker_buy_base": 3312632.7, "taker_buy_quote": 798905.7609 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.2409, "high": 0.2427, "low": 0.2406, "close": 0.242, "volume": 3513331.1, "close_time": 1774796399999, "quote_volume": 848768.70307, "trades": 3294, "taker_buy_base": 1653146.0, "taker_buy_quote": 399457.03138 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.242, "high": 0.2424, "low": 0.2405, "close": 0.2415, "volume": 2688773.4, "close_time": 1774799999999, "quote_volume": 649540.46003, "trades": 2964, "taker_buy_base": 1504819.4, "taker_buy_quote": 363658.87381 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2415, "high": 0.2422, "low": 0.2408, "close": 0.241, "volume": 2218168.5, "close_time": 1774803599999, "quote_volume": 535563.06739, "trades": 2426, "taker_buy_base": 1045631.9, "taker_buy_quote": 252517.23348 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.2411, "high": 0.2414, "low": 0.24, "close": 0.2413, "volume": 4427412.8, "close_time": 1774807199999, "quote_volume": 1065299.03899, "trades": 3562, "taker_buy_base": 1753454.8, "taker_buy_quote": 422022.0383 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.2414, "high": 0.2419, "low": 0.2406, "close": 0.2413, "volume": 2255327.5, "close_time": 1774810799999, "quote_volume": 544134.06083, "trades": 2265, "taker_buy_base": 1092926.0, "taker_buy_quote": 263706.68281 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.2413, "high": 0.2414, "low": 0.2395, "close": 0.24, "volume": 6529589.4, "close_time": 1774814399999, "quote_volume": 1568100.43648, "trades": 3598, "taker_buy_base": 3058299.0, "taker_buy_quote": 734341.30121 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2399, "high": 0.242, "low": 0.2399, "close": 0.2406, "volume": 4638706.4, "close_time": 1774817999999, "quote_volume": 1117086.36579, "trades": 3329, "taker_buy_base": 2034644.4, "taker_buy_quote": 490082.94387 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.2406, "high": 0.2419, "low": 0.2406, "close": 0.2416, "volume": 1951301.0, "close_time": 1774821599999, "quote_volume": 470884.29364, "trades": 2398, "taker_buy_base": 1017092.8, "taker_buy_quote": 245408.19623 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.2416, "high": 0.2416, "low": 0.2328, "close": 0.2383, "volume": 21077223.5, "close_time": 1774825199999, "quote_volume": 4988002.53093, "trades": 20190, "taker_buy_base": 9073638.6, "taker_buy_quote": 2147625.62681 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.2383, "high": 0.2405, "low": 0.2382, "close": 0.2398, "volume": 7163768.1, "close_time": 1774828799999, "quote_volume": 1714397.4062, "trades": 8403, "taker_buy_base": 3969436.7, "taker_buy_quote": 950131.48661 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2398, "high": 0.2446, "low": 0.2394, "close": 0.2421, "volume": 7780404.1, "close_time": 1774832399999, "quote_volume": 1886283.78175, "trades": 9706, "taker_buy_base": 4071686.9, "taker_buy_quote": 986871.25562 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.2421, "high": 0.2445, "low": 0.2421, "close": 0.244, "volume": 3691165.6, "close_time": 1774835999999, "quote_volume": 897715.12168, "trades": 4756, "taker_buy_base": 1984548.5, "taker_buy_quote": 482538.79236 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.2441, "high": 0.2477, "low": 0.244, "close": 0.2456, "volume": 7986750.7, "close_time": 1774839599999, "quote_volume": 1964595.32655, "trades": 7377, "taker_buy_base": 4851477.6, "taker_buy_quote": 1193543.74172 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.2457, "high": 0.2466, "low": 0.2444, "close": 0.2462, "volume": 3091255.2, "close_time": 1774843199999, "quote_volume": 758894.03581, "trades": 3480, "taker_buy_base": 1501890.2, "taker_buy_quote": 368829.50657 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2462, "high": 0.2483, "low": 0.2461, "close": 0.2461, "volume": 5613333.8, "close_time": 1774846799999, "quote_volume": 1387500.62658, "trades": 4471, "taker_buy_base": 3395180.5, "taker_buy_quote": 839331.55969 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.2461, "high": 0.2477, "low": 0.246, "close": 0.2467, "volume": 6048957.4, "close_time": 1774850399999, "quote_volume": 1493791.27963, "trades": 4072, "taker_buy_base": 3965427.9, "taker_buy_quote": 979637.63811 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.2468, "high": 0.2477, "low": 0.2457, "close": 0.2468, "volume": 3324745.7, "close_time": 1774853999999, "quote_volume": 819776.07677, "trades": 3324, "taker_buy_base": 1979393.2, "taker_buy_quote": 488157.10467 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.2467, "high": 0.2494, "low": 0.2463, "close": 0.2487, "volume": 3791113.1, "close_time": 1774857599999, "quote_volume": 939474.30491, "trades": 4751, "taker_buy_base": 2447985.1, "taker_buy_quote": 606666.43323 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.2487, "high": 0.2518, "low": 0.2485, "close": 0.2505, "volume": 10463424.9, "close_time": 1774861199999, "quote_volume": 2618133.47605, "trades": 8071, "taker_buy_base": 6166343.1, "taker_buy_quote": 1542529.39293 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.2505, "high": 0.2508, "low": 0.2481, "close": 0.2482, "volume": 4192460.7, "close_time": 1774864799999, "quote_volume": 1044238.43351, "trades": 4216, "taker_buy_base": 2127264.3, "taker_buy_quote": 529732.57944 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.2482, "high": 0.2491, "low": 0.2476, "close": 0.2491, "volume": 2031387.3, "close_time": 1774868399999, "quote_volume": 504318.61976, "trades": 2440, "taker_buy_base": 1047660.9, "taker_buy_quote": 260120.87422 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.249, "high": 0.2529, "low": 0.2489, "close": 0.2506, "volume": 9335800.5, "close_time": 1774871999999, "quote_volume": 2344099.50119, "trades": 8717, "taker_buy_base": 4938944.2, "taker_buy_quote": 1240167.30225 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2507, "high": 0.2513, "low": 0.2499, "close": 0.2508, "volume": 3001887.4, "close_time": 1774875599999, "quote_volume": 752555.66738, "trades": 2947, "taker_buy_base": 1508734.3, "taker_buy_quote": 378281.29978 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.2508, "high": 0.2517, "low": 0.2491, "close": 0.2496, "volume": 5960549.3, "close_time": 1774879199999, "quote_volume": 1492656.92417, "trades": 6354, "taker_buy_base": 2846224.1, "taker_buy_quote": 713107.20074 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.2496, "high": 0.25, "low": 0.2473, "close": 0.2491, "volume": 5205710.8, "close_time": 1774882799999, "quote_volume": 1294400.21507, "trades": 7265, "taker_buy_base": 2269441.0, "taker_buy_quote": 564370.15879 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.2492, "high": 0.2498, "low": 0.2473, "close": 0.2484, "volume": 2735953.6, "close_time": 1774886399999, "quote_volume": 680651.43883, "trades": 4365, "taker_buy_base": 1290988.6, "taker_buy_quote": 321301.51484 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2485, "high": 0.2488, "low": 0.2474, "close": 0.2484, "volume": 2544187.0, "close_time": 1774889999999, "quote_volume": 631693.78278, "trades": 3508, "taker_buy_base": 1103822.1, "taker_buy_quote": 274178.07078 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.2484, "high": 0.2489, "low": 0.2454, "close": 0.2465, "volume": 6002134.6, "close_time": 1774893599999, "quote_volume": 1479148.813, "trades": 5490, "taker_buy_base": 1826196.7, "taker_buy_quote": 450319.54125 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.2465, "high": 0.2469, "low": 0.2436, "close": 0.2445, "volume": 3548645.3, "close_time": 1774897199999, "quote_volume": 869412.39333, "trades": 4512, "taker_buy_base": 1236696.8, "taker_buy_quote": 302662.08491 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.2445, "high": 0.2445, "low": 0.2425, "close": 0.2437, "volume": 6022873.5, "close_time": 1774900799999, "quote_volume": 1464263.65065, "trades": 6501, "taker_buy_base": 1735893.6, "taker_buy_quote": 422255.3427 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2436, "high": 0.2446, "low": 0.243, "close": 0.2439, "volume": 2074224.5, "close_time": 1774904399999, "quote_volume": 505507.17672, "trades": 2361, "taker_buy_base": 973823.7, "taker_buy_quote": 237393.14624 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.2439, "high": 0.2462, "low": 0.2435, "close": 0.2449, "volume": 3139399.0, "close_time": 1774907999999, "quote_volume": 769785.58397, "trades": 3617, "taker_buy_base": 1647142.2, "taker_buy_quote": 404112.82835 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.2449, "high": 0.2455, "low": 0.2441, "close": 0.2444, "volume": 1899125.1, "close_time": 1774911599999, "quote_volume": 464903.64587, "trades": 2027, "taker_buy_base": 788953.8, "taker_buy_quote": 193099.94467 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.2444, "high": 0.2444, "low": 0.2426, "close": 0.2434, "volume": 2928139.2, "close_time": 1774915199999, "quote_volume": 712604.64298, "trades": 2965, "taker_buy_base": 1410415.7, "taker_buy_quote": 343227.23486 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2435, "high": 0.2459, "low": 0.2433, "close": 0.2449, "volume": 3758941.9, "close_time": 1774918799999, "quote_volume": 918109.0346, "trades": 5192, "taker_buy_base": 1977930.9, "taker_buy_quote": 483225.94314 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.245, "high": 0.2494, "low": 0.2443, "close": 0.248, "volume": 5812657.6, "close_time": 1774922399999, "quote_volume": 1439122.23336, "trades": 7416, "taker_buy_base": 3377602.5, "taker_buy_quote": 836437.95976 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.248, "high": 0.2492, "low": 0.2473, "close": 0.2481, "volume": 2245318.6, "close_time": 1774925999999, "quote_volume": 557429.54375, "trades": 2988, "taker_buy_base": 1076145.1, "taker_buy_quote": 267223.47686 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.2481, "high": 0.2481, "low": 0.2457, "close": 0.2461, "volume": 2807410.7, "close_time": 1774929599999, "quote_volume": 692692.90638, "trades": 3076, "taker_buy_base": 1267739.6, "taker_buy_quote": 312515.8926 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.2462, "high": 0.2465, "low": 0.2445, "close": 0.2447, "volume": 3678532.6, "close_time": 1774933199999, "quote_volume": 902680.43907, "trades": 3218, "taker_buy_base": 1569606.8, "taker_buy_quote": 385030.85631 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.2446, "high": 0.245, "low": 0.2438, "close": 0.2443, "volume": 3751447.9, "close_time": 1774936799999, "quote_volume": 916937.25939, "trades": 3040, "taker_buy_base": 1835715.1, "taker_buy_quote": 448660.4094 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.2444, "high": 0.2463, "low": 0.2434, "close": 0.2458, "volume": 8682119.6, "close_time": 1774940399999, "quote_volume": 2125608.34035, "trades": 4664, "taker_buy_base": 7254743.1, "taker_buy_quote": 1776153.8975 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.2458, "high": 0.246, "low": 0.2431, "close": 0.2436, "volume": 4818232.3, "close_time": 1774943999999, "quote_volume": 1175978.29205, "trades": 3396, "taker_buy_base": 2107411.6, "taker_buy_quote": 514149.17659 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2437, "high": 0.2442, "low": 0.2416, "close": 0.242, "volume": 6196395.0, "close_time": 1774947599999, "quote_volume": 1505591.57975, "trades": 5133, "taker_buy_base": 2666377.3, "taker_buy_quote": 648001.50181 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.242, "high": 0.2424, "low": 0.2396, "close": 0.2404, "volume": 6396549.3, "close_time": 1774951199999, "quote_volume": 1542011.17683, "trades": 6009, "taker_buy_base": 3015288.9, "taker_buy_quote": 727113.65088 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.2403, "high": 0.2415, "low": 0.2398, "close": 0.241, "volume": 4620890.3, "close_time": 1774954799999, "quote_volume": 1112591.9797, "trades": 4257, "taker_buy_base": 2321144.5, "taker_buy_quote": 558918.24081 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.2409, "high": 0.2421, "low": 0.2402, "close": 0.2411, "volume": 6967185.7, "close_time": 1774958399999, "quote_volume": 1679892.20898, "trades": 5910, "taker_buy_base": 3280064.9, "taker_buy_quote": 790770.72672 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2411, "high": 0.2415, "low": 0.2402, "close": 0.2407, "volume": 3274855.4, "close_time": 1774961999999, "quote_volume": 788880.96889, "trades": 4028, "taker_buy_base": 1600877.5, "taker_buy_quote": 385689.08979 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.2407, "high": 0.2441, "low": 0.2406, "close": 0.2433, "volume": 5088309.9, "close_time": 1774965599999, "quote_volume": 1234953.7982, "trades": 5924, "taker_buy_base": 3139309.6, "taker_buy_quote": 762007.08594 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.2433, "high": 0.2455, "low": 0.2389, "close": 0.2399, "volume": 8223636.3, "close_time": 1774969199999, "quote_volume": 1994578.49283, "trades": 9563, "taker_buy_base": 4026171.6, "taker_buy_quote": 977936.02008 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.2398, "high": 0.2414, "low": 0.2375, "close": 0.238, "volume": 6851115.8, "close_time": 1774972799999, "quote_volume": 1642622.56864, "trades": 7884, "taker_buy_base": 3349716.5, "taker_buy_quote": 803769.9549 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.2379, "high": 0.2402, "low": 0.2342, "close": 0.2397, "volume": 18901533.7, "close_time": 1774976399999, "quote_volume": 4490366.7057, "trades": 21080, "taker_buy_base": 9601699.9, "taker_buy_quote": 2283367.42575 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.2398, "high": 0.2422, "low": 0.2383, "close": 0.2392, "volume": 10643532.5, "close_time": 1774979999999, "quote_volume": 2558132.45313, "trades": 11196, "taker_buy_base": 6054799.9, "taker_buy_quote": 1455494.30987 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.2393, "high": 0.2417, "low": 0.2393, "close": 0.2416, "volume": 5227932.5, "close_time": 1774983599999, "quote_volume": 1258509.56433, "trades": 4803, "taker_buy_base": 2746240.5, "taker_buy_quote": 661280.76206 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.2416, "high": 0.2423, "low": 0.2401, "close": 0.241, "volume": 4118570.7, "close_time": 1774987199999, "quote_volume": 992663.16476, "trades": 3954, "taker_buy_base": 2075836.7, "taker_buy_quote": 500276.35133 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2409, "high": 0.2423, "low": 0.2405, "close": 0.2422, "volume": 5074201.5, "close_time": 1774990799999, "quote_volume": 1224126.22994, "trades": 4720, "taker_buy_base": 2966570.4, "taker_buy_quote": 715589.01963 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.2423, "high": 0.2427, "low": 0.2408, "close": 0.2414, "volume": 4389093.0, "close_time": 1774994399999, "quote_volume": 1060679.22564, "trades": 4426, "taker_buy_base": 2377569.4, "taker_buy_quote": 574518.21124 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.2414, "high": 0.2414, "low": 0.2383, "close": 0.2402, "volume": 5650013.7, "close_time": 1774997999999, "quote_volume": 1356307.01132, "trades": 6565, "taker_buy_base": 2806068.8, "taker_buy_quote": 673546.55401 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.2403, "high": 0.2424, "low": 0.2398, "close": 0.2418, "volume": 5039166.6, "close_time": 1775001599999, "quote_volume": 1216161.03942, "trades": 5438, "taker_buy_base": 2210798.3, "taker_buy_quote": 533380.11082 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2418, "high": 0.2449, "low": 0.2413, "close": 0.2446, "volume": 7502022.5, "close_time": 1775005199999, "quote_volume": 1819896.24437, "trades": 6248, "taker_buy_base": 3628362.1, "taker_buy_quote": 880835.24953 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.2447, "high": 0.2451, "low": 0.2425, "close": 0.2426, "volume": 3626431.7, "close_time": 1775008799999, "quote_volume": 883121.13015, "trades": 4365, "taker_buy_base": 1254121.8, "taker_buy_quote": 305829.70843 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.2426, "high": 0.2432, "low": 0.2416, "close": 0.242, "volume": 2607953.4, "close_time": 1775012399999, "quote_volume": 632205.16015, "trades": 3596, "taker_buy_base": 997277.8, "taker_buy_quote": 241819.49854 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.242, "high": 0.2464, "low": 0.242, "close": 0.2456, "volume": 4413038.1, "close_time": 1775015999999, "quote_volume": 1079978.43613, "trades": 5849, "taker_buy_base": 2343835.2, "taker_buy_quote": 573433.8212 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.2456, "high": 0.2461, "low": 0.2439, "close": 0.2447, "volume": 5140453.4, "close_time": 1775019599999, "quote_volume": 1259721.57138, "trades": 5114, "taker_buy_base": 2411048.1, "taker_buy_quote": 590858.57666 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.2447, "high": 0.2499, "low": 0.2442, "close": 0.249, "volume": 9989401.1, "close_time": 1775023199999, "quote_volume": 2473675.72661, "trades": 9899, "taker_buy_base": 5733161.6, "taker_buy_quote": 1419180.22202 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.2491, "high": 0.2548, "low": 0.249, "close": 0.252, "volume": 22487321.1, "close_time": 1775026799999, "quote_volume": 5676444.00581, "trades": 19896, "taker_buy_base": 11010297.6, "taker_buy_quote": 2779341.78584 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.252, "high": 0.2528, "low": 0.2498, "close": 0.2498, "volume": 6798785.2, "close_time": 1775030399999, "quote_volume": 1707952.39356, "trades": 5837, "taker_buy_base": 2597930.3, "taker_buy_quote": 653568.0179 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2499, "high": 0.2501, "low": 0.2467, "close": 0.2468, "volume": 9839382.0, "close_time": 1775033999999, "quote_volume": 2440556.4144, "trades": 8651, "taker_buy_base": 3487155.0, "taker_buy_quote": 865062.48102 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.2468, "high": 0.2486, "low": 0.2458, "close": 0.2478, "volume": 11065094.7, "close_time": 1775037599999, "quote_volume": 2734897.97265, "trades": 8009, "taker_buy_base": 5319701.7, "taker_buy_quote": 1315359.91272 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.2478, "high": 0.2492, "low": 0.2473, "close": 0.249, "volume": 4365007.5, "close_time": 1775041199999, "quote_volume": 1083145.87855, "trades": 3734, "taker_buy_base": 2533110.5, "taker_buy_quote": 628590.22815 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.2489, "high": 0.249, "low": 0.2474, "close": 0.2482, "volume": 3098306.8, "close_time": 1775044799999, "quote_volume": 768520.73733, "trades": 3167, "taker_buy_base": 1680657.7, "taker_buy_quote": 416897.18088 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.2483, "high": 0.2512, "low": 0.2477, "close": 0.2483, "volume": 13504019.5, "close_time": 1775048399999, "quote_volume": 3364074.17622, "trades": 10924, "taker_buy_base": 6154478.6, "taker_buy_quote": 1533748.27034 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.2482, "high": 0.2492, "low": 0.2454, "close": 0.247, "volume": 6148535.7, "close_time": 1775051999999, "quote_volume": 1520236.26552, "trades": 7702, "taker_buy_base": 3134197.1, "taker_buy_quote": 775227.27466 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.247, "high": 0.2494, "low": 0.2469, "close": 0.2487, "volume": 4697848.6, "close_time": 1775055599999, "quote_volume": 1165640.63955, "trades": 6564, "taker_buy_base": 2235899.1, "taker_buy_quote": 554877.47104 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.2487, "high": 0.2494, "low": 0.2478, "close": 0.2491, "volume": 4109266.6, "close_time": 1775059199999, "quote_volume": 1022239.84663, "trades": 4203, "taker_buy_base": 2578042.4, "taker_buy_quote": 641493.46243 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.2493, "high": 0.2508, "low": 0.2481, "close": 0.2499, "volume": 4467291.2, "close_time": 1775062799999, "quote_volume": 1115449.02659, "trades": 5398, "taker_buy_base": 2320489.9, "taker_buy_quote": 579659.9434 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.2499, "high": 0.2523, "low": 0.2489, "close": 0.2493, "volume": 5094149.1, "close_time": 1775066399999, "quote_volume": 1275444.96054, "trades": 6479, "taker_buy_base": 1790917.5, "taker_buy_quote": 448744.25943 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.2494, "high": 0.2506, "low": 0.2482, "close": 0.2487, "volume": 2907577.2, "close_time": 1775069999999, "quote_volume": 724447.92049, "trades": 5139, "taker_buy_base": 1326103.6, "taker_buy_quote": 330571.32801 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.2487, "high": 0.2501, "low": 0.2485, "close": 0.2495, "volume": 3091517.8, "close_time": 1775073599999, "quote_volume": 770812.03441, "trades": 4885, "taker_buy_base": 944683.1, "taker_buy_quote": 235600.36813 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2495, "high": 0.2498, "low": 0.2473, "close": 0.2484, "volume": 2613741.0, "close_time": 1775077199999, "quote_volume": 649403.44636, "trades": 3485, "taker_buy_base": 1185990.9, "taker_buy_quote": 294567.20539 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.2484, "high": 0.2506, "low": 0.2483, "close": 0.2498, "volume": 2569099.5, "close_time": 1775080799999, "quote_volume": 642108.70126, "trades": 4467, "taker_buy_base": 1269518.0, "taker_buy_quote": 317412.78858 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.2497, "high": 0.2497, "low": 0.2473, "close": 0.2474, "volume": 2915210.2, "close_time": 1775084399999, "quote_volume": 724066.94645, "trades": 4778, "taker_buy_base": 1318596.1, "taker_buy_quote": 327496.58548 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.2474, "high": 0.2485, "low": 0.2472, "close": 0.2484, "volume": 3518701.1, "close_time": 1775087999999, "quote_volume": 872393.98209, "trades": 4290, "taker_buy_base": 2021709.6, "taker_buy_quote": 501350.02255 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2484, "high": 0.2507, "low": 0.2471, "close": 0.2502, "volume": 14442229.1, "close_time": 1775091599999, "quote_volume": 3591963.11644, "trades": 10062, "taker_buy_base": 7995219.7, "taker_buy_quote": 1990351.57634 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.2501, "high": 0.2501, "low": 0.2412, "close": 0.2431, "volume": 30414959.5, "close_time": 1775095199999, "quote_volume": 7443474.74897, "trades": 28786, "taker_buy_base": 14257562.8, "taker_buy_quote": 3493159.01164 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.243, "high": 0.2431, "low": 0.2394, "close": 0.2406, "volume": 13634366.3, "close_time": 1775098799999, "quote_volume": 3283043.21762, "trades": 10338, "taker_buy_base": 6625322.7, "taker_buy_quote": 1597090.831 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.2405, "high": 0.2416, "low": 0.2378, "close": 0.2391, "volume": 9364468.4, "close_time": 1775102399999, "quote_volume": 2242064.83299, "trades": 8197, "taker_buy_base": 3529930.8, "taker_buy_quote": 845393.48777 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.2391, "high": 0.2393, "low": 0.2369, "close": 0.2372, "volume": 9197528.9, "close_time": 1775105999999, "quote_volume": 2187703.83048, "trades": 10023, "taker_buy_base": 4291887.1, "taker_buy_quote": 1020975.70123 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.2372, "high": 0.2382, "low": 0.2357, "close": 0.238, "volume": 8962199.1, "close_time": 1775109599999, "quote_volume": 2125431.91928, "trades": 8702, "taker_buy_base": 4487726.1, "taker_buy_quote": 1064704.82992 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.2379, "high": 0.2389, "low": 0.2373, "close": 0.2382, "volume": 8937979.3, "close_time": 1775113199999, "quote_volume": 2127241.67484, "trades": 8197, "taker_buy_base": 3830835.6, "taker_buy_quote": 911728.66958 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.2381, "high": 0.2391, "low": 0.2366, "close": 0.239, "volume": 10020299.3, "close_time": 1775116799999, "quote_volume": 2383244.90452, "trades": 6582, "taker_buy_base": 4873115.2, "taker_buy_quote": 1159287.27488 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2389, "high": 0.2394, "low": 0.238, "close": 0.2382, "volume": 9021079.8, "close_time": 1775120399999, "quote_volume": 2153186.12719, "trades": 6257, "taker_buy_base": 4539337.1, "taker_buy_quote": 1083916.50128 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.2382, "high": 0.239, "low": 0.2371, "close": 0.2383, "volume": 5953400.3, "close_time": 1775123999999, "quote_volume": 1417258.51987, "trades": 4182, "taker_buy_base": 2704271.3, "taker_buy_quote": 643859.00617 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.2384, "high": 0.2385, "low": 0.2369, "close": 0.2376, "volume": 4319030.2, "close_time": 1775127599999, "quote_volume": 1025913.20745, "trades": 4241, "taker_buy_base": 1754428.1, "taker_buy_quote": 416679.54215 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.2376, "high": 0.2378, "low": 0.2361, "close": 0.2369, "volume": 4865371.3, "close_time": 1775131199999, "quote_volume": 1153407.29804, "trades": 4747, "taker_buy_base": 2163053.8, "taker_buy_quote": 512820.13118 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2369, "high": 0.2374, "low": 0.236, "close": 0.2362, "volume": 4256705.7, "close_time": 1775134799999, "quote_volume": 1007514.22516, "trades": 5022, "taker_buy_base": 2390277.2, "taker_buy_quote": 565814.79111 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.2362, "high": 0.2371, "low": 0.2348, "close": 0.2369, "volume": 6398804.1, "close_time": 1775138399999, "quote_volume": 1509994.86734, "trades": 9140, "taker_buy_base": 3780508.3, "taker_buy_quote": 892371.73175 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.2368, "high": 0.2434, "low": 0.2364, "close": 0.2421, "volume": 13674854.6, "close_time": 1775141999999, "quote_volume": 3284345.73104, "trades": 14491, "taker_buy_base": 7662222.2, "taker_buy_quote": 1839603.78495 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.2421, "high": 0.2422, "low": 0.239, "close": 0.2397, "volume": 7048481.8, "close_time": 1775145599999, "quote_volume": 1695987.22988, "trades": 6986, "taker_buy_base": 2411934.6, "taker_buy_quote": 580326.54373 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2397, "high": 0.2421, "low": 0.2389, "close": 0.2408, "volume": 11519482.7, "close_time": 1775149199999, "quote_volume": 2770520.48582, "trades": 6463, "taker_buy_base": 5688736.4, "taker_buy_quote": 1368571.37041 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.2407, "high": 0.2427, "low": 0.238, "close": 0.2383, "volume": 7124183.3, "close_time": 1775152799999, "quote_volume": 1710956.1075, "trades": 6292, "taker_buy_base": 2773524.2, "taker_buy_quote": 667170.71104 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.2383, "high": 0.2407, "low": 0.2381, "close": 0.2401, "volume": 3583153.5, "close_time": 1775156399999, "quote_volume": 856481.51129, "trades": 3019, "taker_buy_base": 2554983.7, "taker_buy_quote": 610817.65546 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.24, "high": 0.2404, "low": 0.2389, "close": 0.2397, "volume": 1694646.1, "close_time": 1775159999999, "quote_volume": 406447.01886, "trades": 2371, "taker_buy_base": 889872.5, "taker_buy_quote": 213452.43034 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2397, "high": 0.2409, "low": 0.2391, "close": 0.2402, "volume": 5452194.8, "close_time": 1775163599999, "quote_volume": 1308433.61591, "trades": 3728, "taker_buy_base": 1813874.8, "taker_buy_quote": 435462.79469 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.2403, "high": 0.2404, "low": 0.239, "close": 0.2398, "volume": 1682183.6, "close_time": 1775167199999, "quote_volume": 403044.53451, "trades": 2414, "taker_buy_base": 770264.4, "taker_buy_quote": 184552.31794 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.2399, "high": 0.2403, "low": 0.2393, "close": 0.2395, "volume": 1032320.7, "close_time": 1775170799999, "quote_volume": 247548.49854, "trades": 1535, "taker_buy_base": 447818.8, "taker_buy_quote": 107421.32596 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.2396, "high": 0.2398, "low": 0.2387, "close": 0.2394, "volume": 2933337.8, "close_time": 1775174399999, "quote_volume": 702138.39646, "trades": 2170, "taker_buy_base": 1068400.8, "taker_buy_quote": 255633.07501 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2394, "high": 0.24, "low": 0.239, "close": 0.2396, "volume": 1505539.9, "close_time": 1775177999999, "quote_volume": 360543.09884, "trades": 1845, "taker_buy_base": 813286.5, "taker_buy_quote": 194745.33552 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.2395, "high": 0.2405, "low": 0.2388, "close": 0.2397, "volume": 1970771.9, "close_time": 1775181599999, "quote_volume": 472177.63023, "trades": 2535, "taker_buy_base": 924727.4, "taker_buy_quote": 221586.64334 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.2398, "high": 0.2411, "low": 0.2389, "close": 0.2402, "volume": 2673337.4, "close_time": 1775185199999, "quote_volume": 641258.62051, "trades": 3540, "taker_buy_base": 1447635.7, "taker_buy_quote": 347284.70528 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.2402, "high": 0.2415, "low": 0.2398, "close": 0.2413, "volume": 2563809.6, "close_time": 1775188799999, "quote_volume": 617273.79404, "trades": 2871, "taker_buy_base": 1287621.9, "taker_buy_quote": 309953.78814 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2413, "high": 0.2434, "low": 0.2411, "close": 0.2428, "volume": 3486702.0, "close_time": 1775192399999, "quote_volume": 844245.76153, "trades": 3268, "taker_buy_base": 2162780.3, "taker_buy_quote": 523978.13606 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.2427, "high": 0.2451, "low": 0.2417, "close": 0.2441, "volume": 3879508.8, "close_time": 1775195999999, "quote_volume": 944803.61164, "trades": 4561, "taker_buy_base": 2038134.1, "taker_buy_quote": 496504.94425 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.2442, "high": 0.2451, "low": 0.2431, "close": 0.2442, "volume": 3694964.2, "close_time": 1775199599999, "quote_volume": 902180.54581, "trades": 4130, "taker_buy_base": 1765527.5, "taker_buy_quote": 431138.2415 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.2442, "high": 0.2452, "low": 0.2433, "close": 0.2435, "volume": 3657769.7, "close_time": 1775203199999, "quote_volume": 892570.94161, "trades": 3425, "taker_buy_base": 2181336.2, "taker_buy_quote": 532259.23931 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2436, "high": 0.2451, "low": 0.2427, "close": 0.2442, "volume": 8081001.6, "close_time": 1775206799999, "quote_volume": 1970864.66506, "trades": 5601, "taker_buy_base": 3534269.7, "taker_buy_quote": 861703.30611 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.2441, "high": 0.2454, "low": 0.2436, "close": 0.2449, "volume": 2723423.6, "close_time": 1775210399999, "quote_volume": 666163.00669, "trades": 3001, "taker_buy_base": 1420324.7, "taker_buy_quote": 347409.29782 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.2449, "high": 0.2459, "low": 0.2441, "close": 0.245, "volume": 3465860.8, "close_time": 1775213999999, "quote_volume": 848869.83885, "trades": 3799, "taker_buy_base": 1652539.3, "taker_buy_quote": 404746.32299 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.2451, "high": 0.2466, "low": 0.2447, "close": 0.2456, "volume": 4165069.8, "close_time": 1775217599999, "quote_volume": 1022708.847, "trades": 3757, "taker_buy_base": 2285372.8, "taker_buy_quote": 561198.50912 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2456, "high": 0.2488, "low": 0.2447, "close": 0.2455, "volume": 6707578.3, "close_time": 1775221199999, "quote_volume": 1652624.10542, "trades": 8489, "taker_buy_base": 3415498.6, "taker_buy_quote": 842258.35195 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.2456, "high": 0.2461, "low": 0.2448, "close": 0.2459, "volume": 3416447.1, "close_time": 1775224799999, "quote_volume": 837997.85135, "trades": 4471, "taker_buy_base": 1686933.4, "taker_buy_quote": 413788.26024 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.2458, "high": 0.2482, "low": 0.2453, "close": 0.2477, "volume": 6614978.4, "close_time": 1775228399999, "quote_volume": 1632930.36212, "trades": 6679, "taker_buy_base": 3357511.1, "taker_buy_quote": 828984.91336 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.2476, "high": 0.2514, "low": 0.246, "close": 0.2461, "volume": 19213982.5, "close_time": 1775231999999, "quote_volume": 4781395.1858, "trades": 14141, "taker_buy_base": 9776192.1, "taker_buy_quote": 2435512.83013 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2461, "high": 0.2485, "low": 0.2458, "close": 0.2484, "volume": 7195254.9, "close_time": 1775235599999, "quote_volume": 1780046.48636, "trades": 5800, "taker_buy_base": 4006682.2, "taker_buy_quote": 991005.53609 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.2484, "high": 0.2506, "low": 0.2478, "close": 0.249, "volume": 6141057.5, "close_time": 1775239199999, "quote_volume": 1529996.19566, "trades": 6348, "taker_buy_base": 3354679.4, "taker_buy_quote": 836242.05843 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.249, "high": 0.2496, "low": 0.2475, "close": 0.2475, "volume": 3107089.8, "close_time": 1775242799999, "quote_volume": 772753.23266, "trades": 3705, "taker_buy_base": 1288650.7, "taker_buy_quote": 320615.02572 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.2475, "high": 0.248, "low": 0.2459, "close": 0.2476, "volume": 3967214.4, "close_time": 1775246399999, "quote_volume": 979272.53308, "trades": 3242, "taker_buy_base": 2200350.9, "taker_buy_quote": 543180.87629 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2475, "high": 0.2485, "low": 0.2471, "close": 0.2474, "volume": 1613105.4, "close_time": 1775249999999, "quote_volume": 399528.05709, "trades": 2418, "taker_buy_base": 690070.7, "taker_buy_quote": 170973.15515 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.2474, "high": 0.2487, "low": 0.2472, "close": 0.2483, "volume": 2232887.0, "close_time": 1775253599999, "quote_volume": 554099.83309, "trades": 2705, "taker_buy_base": 880853.2, "taker_buy_quote": 218642.98427 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.2483, "high": 0.2484, "low": 0.2462, "close": 0.2464, "volume": 2601677.4, "close_time": 1775257199999, "quote_volume": 643260.6171, "trades": 2756, "taker_buy_base": 1302294.4, "taker_buy_quote": 322016.51807 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.2464, "high": 0.2464, "low": 0.2451, "close": 0.2463, "volume": 2307685.1, "close_time": 1775260799999, "quote_volume": 566877.72421, "trades": 1948, "taker_buy_base": 1053645.6, "taker_buy_quote": 258819.89678 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2463, "high": 0.2468, "low": 0.2453, "close": 0.2453, "volume": 2062184.4, "close_time": 1775264399999, "quote_volume": 507288.60565, "trades": 2153, "taker_buy_base": 1123985.1, "taker_buy_quote": 276562.95572 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.2452, "high": 0.2453, "low": 0.2445, "close": 0.245, "volume": 1400862.3, "close_time": 1775267999999, "quote_volume": 343138.51925, "trades": 1857, "taker_buy_base": 634870.5, "taker_buy_quote": 155508.96018 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.2449, "high": 0.2455, "low": 0.2446, "close": 0.2453, "volume": 1314575.2, "close_time": 1775271599999, "quote_volume": 322025.92609, "trades": 1401, "taker_buy_base": 479557.7, "taker_buy_quote": 117500.10045 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.2453, "high": 0.247, "low": 0.2447, "close": 0.2468, "volume": 2636219.9, "close_time": 1775275199999, "quote_volume": 648450.86509, "trades": 3021, "taker_buy_base": 1303288.0, "taker_buy_quote": 320769.2623 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.2468, "high": 0.2474, "low": 0.2452, "close": 0.2457, "volume": 5859018.6, "close_time": 1775278799999, "quote_volume": 1441667.52, "trades": 4094, "taker_buy_base": 2975401.7, "taker_buy_quote": 732100.95841 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.2457, "high": 0.2459, "low": 0.2443, "close": 0.2444, "volume": 1674208.7, "close_time": 1775282399999, "quote_volume": 410239.04793, "trades": 1977, "taker_buy_base": 622799.6, "taker_buy_quote": 152707.99841 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.2444, "high": 0.2464, "low": 0.244, "close": 0.2463, "volume": 1741229.9, "close_time": 1775285999999, "quote_volume": 426734.03984, "trades": 2135, "taker_buy_base": 983900.3, "taker_buy_quote": 241189.16132 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.2463, "high": 0.2463, "low": 0.245, "close": 0.2453, "volume": 1763703.1, "close_time": 1775289599999, "quote_volume": 433064.93788, "trades": 1719, "taker_buy_base": 605905.0, "taker_buy_quote": 148776.41328 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.2454, "high": 0.2459, "low": 0.2432, "close": 0.2439, "volume": 1996213.4, "close_time": 1775293199999, "quote_volume": 488073.64554, "trades": 2275, "taker_buy_base": 876677.1, "taker_buy_quote": 214380.9667 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.244, "high": 0.2443, "low": 0.2434, "close": 0.2437, "volume": 1526783.3, "close_time": 1775296799999, "quote_volume": 372199.7423, "trades": 1607, "taker_buy_base": 677790.1, "taker_buy_quote": 165267.24609 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.2436, "high": 0.2448, "low": 0.2432, "close": 0.2448, "volume": 1860649.4, "close_time": 1775300399999, "quote_volume": 453708.56913, "trades": 1846, "taker_buy_base": 884364.2, "taker_buy_quote": 215739.89921 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.2448, "high": 0.2452, "low": 0.2443, "close": 0.245, "volume": 1136730.7, "close_time": 1775303999999, "quote_volume": 278381.29691, "trades": 1352, "taker_buy_base": 563136.5, "taker_buy_quote": 137911.47282 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.2443, "volume": 683320.1, "close_time": 1775307599999, "quote_volume": 167109.27431, "trades": 945, "taker_buy_base": 288416.1, "taker_buy_quote": 70534.33131 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.2443, "high": 0.2446, "low": 0.2437, "close": 0.244, "volume": 1372324.0, "close_time": 1775311199999, "quote_volume": 334987.77462, "trades": 1740, "taker_buy_base": 797808.4, "taker_buy_quote": 194791.72274 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.2441, "high": 0.2452, "low": 0.2435, "close": 0.2451, "volume": 969832.8, "close_time": 1775314799999, "quote_volume": 237133.79336, "trades": 1844, "taker_buy_base": 423164.2, "taker_buy_quote": 103489.81455 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.2451, "high": 0.2468, "low": 0.2449, "close": 0.2452, "volume": 3364794.0, "close_time": 1775318399999, "quote_volume": 827100.1553, "trades": 3938, "taker_buy_base": 1982628.9, "taker_buy_quote": 487309.68335 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2452, "high": 0.2468, "low": 0.245, "close": 0.2453, "volume": 1769480.4, "close_time": 1775321999999, "quote_volume": 435308.65115, "trades": 2463, "taker_buy_base": 787797.3, "taker_buy_quote": 193791.08391 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.2453, "high": 0.2479, "low": 0.2452, "close": 0.2475, "volume": 1647556.0, "close_time": 1775325599999, "quote_volume": 407025.47079, "trades": 2407, "taker_buy_base": 863864.0, "taker_buy_quote": 213412.10518 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.2475, "high": 0.248, "low": 0.2468, "close": 0.2469, "volume": 1895595.1, "close_time": 1775329199999, "quote_volume": 468776.37776, "trades": 2031, "taker_buy_base": 878022.6, "taker_buy_quote": 217232.66109 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.247, "high": 0.25, "low": 0.2469, "close": 0.2479, "volume": 5185276.7, "close_time": 1775332799999, "quote_volume": 1289237.66104, "trades": 4912, "taker_buy_base": 2798444.3, "taker_buy_quote": 695663.08413 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2479, "high": 0.2485, "low": 0.2474, "close": 0.2474, "volume": 1575645.6, "close_time": 1775336399999, "quote_volume": 390602.76106, "trades": 1678, "taker_buy_base": 717613.8, "taker_buy_quote": 177858.46024 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.2474, "high": 0.2485, "low": 0.2469, "close": 0.2474, "volume": 1585714.9, "close_time": 1775339999999, "quote_volume": 392510.0938, "trades": 2191, "taker_buy_base": 703524.4, "taker_buy_quote": 174203.44774 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.2475, "high": 0.2483, "low": 0.2464, "close": 0.2481, "volume": 3187594.3, "close_time": 1775343599999, "quote_volume": 788289.48413, "trades": 3355, "taker_buy_base": 1641555.2, "taker_buy_quote": 406084.6127 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.248, "high": 0.2483, "low": 0.2475, "close": 0.2479, "volume": 2084662.8, "close_time": 1775347199999, "quote_volume": 516522.07602, "trades": 1819, "taker_buy_base": 1032483.4, "taker_buy_quote": 255874.08978 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2479, "high": 0.2487, "low": 0.2476, "close": 0.2482, "volume": 1016837.7, "close_time": 1775350799999, "quote_volume": 252395.85764, "trades": 1854, "taker_buy_base": 620600.1, "taker_buy_quote": 154058.0726 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.2482, "high": 0.2484, "low": 0.2466, "close": 0.2471, "volume": 4478981.5, "close_time": 1775354399999, "quote_volume": 1106789.24539, "trades": 2795, "taker_buy_base": 2279929.5, "taker_buy_quote": 563535.81287 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.2471, "high": 0.2482, "low": 0.2466, "close": 0.2471, "volume": 1578254.2, "close_time": 1775357999999, "quote_volume": 390702.10755, "trades": 2041, "taker_buy_base": 879268.1, "taker_buy_quote": 217707.64308 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.2471, "high": 0.2474, "low": 0.2466, "close": 0.2467, "volume": 917389.6, "close_time": 1775361599999, "quote_volume": 226607.67334, "trades": 1010, "taker_buy_base": 327646.1, "taker_buy_quote": 80956.35688 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.2466, "high": 0.2469, "low": 0.2459, "close": 0.2459, "volume": 1331292.5, "close_time": 1775365199999, "quote_volume": 327908.04459, "trades": 1335, "taker_buy_base": 537084.9, "taker_buy_quote": 132336.93263 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.2459, "high": 0.246, "low": 0.2438, "close": 0.244, "volume": 2265048.2, "close_time": 1775368799999, "quote_volume": 554713.42104, "trades": 2244, "taker_buy_base": 645934.9, "taker_buy_quote": 158147.71375 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.2441, "high": 0.2443, "low": 0.2421, "close": 0.243, "volume": 3567748.9, "close_time": 1775372399999, "quote_volume": 867039.37274, "trades": 4072, "taker_buy_base": 1531006.9, "taker_buy_quote": 371946.20838 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.2431, "high": 0.2434, "low": 0.2415, "close": 0.2421, "volume": 2075374.3, "close_time": 1775375999999, "quote_volume": 502745.22432, "trades": 2425, "taker_buy_base": 772948.1, "taker_buy_quote": 187299.91333 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.242, "high": 0.2427, "low": 0.2418, "close": 0.2423, "volume": 615405.3, "close_time": 1775379599999, "quote_volume": 149107.48994, "trades": 1230, "taker_buy_base": 307356.8, "taker_buy_quote": 74467.88347 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.2424, "high": 0.2429, "low": 0.2419, "close": 0.2424, "volume": 1678863.9, "close_time": 1775383199999, "quote_volume": 407050.76036, "trades": 1805, "taker_buy_base": 664601.6, "taker_buy_quote": 161148.73213 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.2423, "high": 0.2432, "low": 0.2406, "close": 0.2406, "volume": 3411228.9, "close_time": 1775386799999, "quote_volume": 824709.39247, "trades": 3148, "taker_buy_base": 1300708.5, "taker_buy_quote": 314471.32358 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.2406, "high": 0.2426, "low": 0.24, "close": 0.2426, "volume": 3769224.5, "close_time": 1775390399999, "quote_volume": 909782.86989, "trades": 3824, "taker_buy_base": 1901812.8, "taker_buy_quote": 459080.99114 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2425, "high": 0.2425, "low": 0.2403, "close": 0.2413, "volume": 3118675.5, "close_time": 1775393999999, "quote_volume": 752758.64945, "trades": 4228, "taker_buy_base": 1597930.1, "taker_buy_quote": 385746.46421 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.2412, "high": 0.2421, "low": 0.2407, "close": 0.2419, "volume": 1824040.6, "close_time": 1775397599999, "quote_volume": 440554.32929, "trades": 2809, "taker_buy_base": 990075.5, "taker_buy_quote": 239166.24793 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.2419, "high": 0.2427, "low": 0.2415, "close": 0.2421, "volume": 1551625.8, "close_time": 1775401199999, "quote_volume": 375775.85026, "trades": 2187, "taker_buy_base": 737240.3, "taker_buy_quote": 178585.72602 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.2421, "high": 0.2458, "low": 0.2412, "close": 0.2436, "volume": 5910728.8, "close_time": 1775404799999, "quote_volume": 1439836.05769, "trades": 7042, "taker_buy_base": 2736205.8, "taker_buy_quote": 666991.85927 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2435, "high": 0.2439, "low": 0.243, "close": 0.2431, "volume": 2133872.1, "close_time": 1775408399999, "quote_volume": 519277.73521, "trades": 2403, "taker_buy_base": 1142660.1, "taker_buy_quote": 278069.93778 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.2431, "high": 0.2441, "low": 0.2426, "close": 0.244, "volume": 1071536.3, "close_time": 1775411999999, "quote_volume": 260941.96429, "trades": 1773, "taker_buy_base": 547892.1, "taker_buy_quote": 133410.18256 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.244, "high": 0.244, "low": 0.2428, "close": 0.2437, "volume": 1505945.6, "close_time": 1775415599999, "quote_volume": 366744.46391, "trades": 1883, "taker_buy_base": 730694.0, "taker_buy_quote": 177974.59421 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.2437, "high": 0.2443, "low": 0.2428, "close": 0.2437, "volume": 1162700.7, "close_time": 1775419199999, "quote_volume": 283199.74383, "trades": 1645, "taker_buy_base": 654732.9, "taker_buy_quote": 159432.06365 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2437, "high": 0.2448, "low": 0.2432, "close": 0.2439, "volume": 1925984.7, "close_time": 1775422799999, "quote_volume": 469931.90489, "trades": 2512, "taker_buy_base": 973933.6, "taker_buy_quote": 237745.64051 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.244, "high": 0.2452, "low": 0.2421, "close": 0.2448, "volume": 2706994.0, "close_time": 1775426399999, "quote_volume": 659385.00072, "trades": 3435, "taker_buy_base": 1433912.8, "taker_buy_quote": 349250.39008 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.2447, "high": 0.2471, "low": 0.2428, "close": 0.2464, "volume": 6899258.8, "close_time": 1775429999999, "quote_volume": 1693441.27012, "trades": 8743, "taker_buy_base": 3811019.1, "taker_buy_quote": 935494.48043 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.2465, "high": 0.251, "low": 0.2456, "close": 0.2508, "volume": 11991765.0, "close_time": 1775433599999, "quote_volume": 2989825.21651, "trades": 12428, "taker_buy_base": 6496433.9, "taker_buy_quote": 1621039.97961 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2509, "high": 0.2568, "low": 0.2509, "close": 0.2542, "volume": 20053328.4, "close_time": 1775437199999, "quote_volume": 5103789.01149, "trades": 21779, "taker_buy_base": 9900060.4, "taker_buy_quote": 2517993.03084 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.2543, "high": 0.2552, "low": 0.2528, "close": 0.2546, "volume": 8997986.2, "close_time": 1775440799999, "quote_volume": 2287637.53995, "trades": 10389, "taker_buy_base": 3430605.7, "taker_buy_quote": 871995.24112 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.2546, "high": 0.2594, "low": 0.2542, "close": 0.2571, "volume": 14032004.6, "close_time": 1775444399999, "quote_volume": 3611509.90249, "trades": 16220, "taker_buy_base": 7166690.3, "taker_buy_quote": 1845232.02082 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.257, "high": 0.2581, "low": 0.2563, "close": 0.2569, "volume": 8009249.4, "close_time": 1775447999999, "quote_volume": 2059036.81011, "trades": 6933, "taker_buy_base": 3124185.9, "taker_buy_quote": 803419.97141 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.257, "high": 0.2587, "low": 0.2567, "close": 0.2571, "volume": 5994909.5, "close_time": 1775451599999, "quote_volume": 1543385.90818, "trades": 5126, "taker_buy_base": 2560005.4, "taker_buy_quote": 659231.29522 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.2571, "high": 0.2581, "low": 0.2566, "close": 0.257, "volume": 6492983.5, "close_time": 1775455199999, "quote_volume": 1670464.38646, "trades": 5051, "taker_buy_base": 3815359.9, "taker_buy_quote": 981710.74264 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.2571, "high": 0.2585, "low": 0.2559, "close": 0.2563, "volume": 9430471.4, "close_time": 1775458799999, "quote_volume": 2424804.83872, "trades": 6842, "taker_buy_base": 4280357.5, "taker_buy_quote": 1100509.99859 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.2563, "high": 0.2566, "low": 0.2543, "close": 0.2552, "volume": 6768224.1, "close_time": 1775462399999, "quote_volume": 1729130.52196, "trades": 4921, "taker_buy_base": 2993542.0, "taker_buy_quote": 764857.28491 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2553, "high": 0.2568, "low": 0.255, "close": 0.255, "volume": 3792115.3, "close_time": 1775465999999, "quote_volume": 969725.66672, "trades": 4196, "taker_buy_base": 1535011.6, "taker_buy_quote": 392713.94415 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.2549, "high": 0.2591, "low": 0.2549, "close": 0.2574, "volume": 6648540.2, "close_time": 1775469599999, "quote_volume": 1710224.30283, "trades": 7189, "taker_buy_base": 3117611.2, "taker_buy_quote": 801642.99403 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.2574, "high": 0.2601, "low": 0.2565, "close": 0.2568, "volume": 11886389.0, "close_time": 1775473199999, "quote_volume": 3072991.22473, "trades": 9848, "taker_buy_base": 6102417.0, "taker_buy_quote": 1578409.85697 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.2567, "high": 0.2569, "low": 0.2555, "close": 0.2556, "volume": 2450621.6, "close_time": 1775476799999, "quote_volume": 627605.46575, "trades": 3105, "taker_buy_base": 1232073.4, "taker_buy_quote": 315589.17558 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2557, "high": 0.2563, "low": 0.2546, "close": 0.2549, "volume": 3447726.2, "close_time": 1775480399999, "quote_volume": 880179.1997, "trades": 3829, "taker_buy_base": 1514538.9, "taker_buy_quote": 386797.80247 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.2548, "high": 0.256, "low": 0.2545, "close": 0.2551, "volume": 2537204.9, "close_time": 1775483999999, "quote_volume": 647126.01666, "trades": 4373, "taker_buy_base": 989228.1, "taker_buy_quote": 252371.03131 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.2551, "high": 0.257, "low": 0.2537, "close": 0.2549, "volume": 5678770.3, "close_time": 1775487599999, "quote_volume": 1449785.33786, "trades": 7956, "taker_buy_base": 2630887.1, "taker_buy_quote": 672050.54891 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.2548, "high": 0.2554, "low": 0.2539, "close": 0.2543, "volume": 3767152.7, "close_time": 1775491199999, "quote_volume": 958444.72617, "trades": 4159, "taker_buy_base": 2260559.1, "taker_buy_quote": 575176.9047 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.2544, "high": 0.2545, "low": 0.2523, "close": 0.2528, "volume": 5883813.0, "close_time": 1775494799999, "quote_volume": 1493227.5051, "trades": 4663, "taker_buy_base": 2566932.3, "taker_buy_quote": 651648.93079 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.2528, "high": 0.2528, "low": 0.2512, "close": 0.2522, "volume": 3877885.9, "close_time": 1775498399999, "quote_volume": 977703.46305, "trades": 4410, "taker_buy_base": 2589231.2, "taker_buy_quote": 652818.8733 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.2523, "high": 0.2538, "low": 0.2521, "close": 0.2531, "volume": 1991270.1, "close_time": 1775501999999, "quote_volume": 503337.43848, "trades": 2650, "taker_buy_base": 1194128.3, "taker_buy_quote": 301837.33546 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.2531, "high": 0.2531, "low": 0.2515, "close": 0.2521, "volume": 1703666.8, "close_time": 1775505599999, "quote_volume": 429262.10464, "trades": 1899, "taker_buy_base": 610694.5, "taker_buy_quote": 153906.86487 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2522, "high": 0.2529, "low": 0.2519, "close": 0.2524, "volume": 1266799.8, "close_time": 1775509199999, "quote_volume": 319933.47991, "trades": 1507, "taker_buy_base": 809258.8, "taker_buy_quote": 204414.47991 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.2524, "high": 0.2524, "low": 0.2506, "close": 0.2508, "volume": 1714197.2, "close_time": 1775512799999, "quote_volume": 431199.34082, "trades": 2350, "taker_buy_base": 762158.2, "taker_buy_quote": 191660.62989 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.2508, "high": 0.2513, "low": 0.2473, "close": 0.2474, "volume": 3967976.4, "close_time": 1775516399999, "quote_volume": 989469.72297, "trades": 5520, "taker_buy_base": 1736246.9, "taker_buy_quote": 433345.27234 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.2474, "high": 0.2474, "low": 0.2448, "close": 0.2461, "volume": 7435788.8, "close_time": 1775519999999, "quote_volume": 1828378.74436, "trades": 10383, "taker_buy_base": 3461350.6, "taker_buy_quote": 851464.82783 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.246, "high": 0.2465, "low": 0.2446, "close": 0.2458, "volume": 5459408.8, "close_time": 1775523599999, "quote_volume": 1340460.64594, "trades": 5770, "taker_buy_base": 3448582.7, "taker_buy_quote": 847002.09262 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.2458, "high": 0.2462, "low": 0.2438, "close": 0.2443, "volume": 3965446.9, "close_time": 1775527199999, "quote_volume": 971905.6282, "trades": 6302, "taker_buy_base": 1694813.5, "taker_buy_quote": 415657.69268 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.2443, "high": 0.246, "low": 0.2435, "close": 0.2447, "volume": 4364784.4, "close_time": 1775530799999, "quote_volume": 1068788.37274, "trades": 5887, "taker_buy_base": 1760284.2, "taker_buy_quote": 430983.66262 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.2448, "high": 0.2454, "low": 0.2447, "close": 0.2452, "volume": 2392385.3, "close_time": 1775534399999, "quote_volume": 586348.77639, "trades": 3077, "taker_buy_base": 1147577.7, "taker_buy_quote": 281257.34573 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2451, "high": 0.246, "low": 0.2446, "close": 0.2455, "volume": 2039935.3, "close_time": 1775537999999, "quote_volume": 500172.50327, "trades": 3048, "taker_buy_base": 1093157.9, "taker_buy_quote": 268167.55354 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.2456, "high": 0.2456, "low": 0.2434, "close": 0.2439, "volume": 3289557.5, "close_time": 1775541599999, "quote_volume": 804377.18698, "trades": 3845, "taker_buy_base": 1629141.2, "taker_buy_quote": 398775.91775 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.244, "high": 0.244, "low": 0.2424, "close": 0.2437, "volume": 3697461.0, "close_time": 1775545199999, "quote_volume": 899161.09269, "trades": 4055, "taker_buy_base": 1546545.6, "taker_buy_quote": 376251.63302 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.2437, "high": 0.2441, "low": 0.2432, "close": 0.2434, "volume": 3379362.1, "close_time": 1775548799999, "quote_volume": 823514.54521, "trades": 2969, "taker_buy_base": 2158251.9, "taker_buy_quote": 526097.37078 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2434, "high": 0.2447, "low": 0.2431, "close": 0.2443, "volume": 5595489.3, "close_time": 1775552399999, "quote_volume": 1363721.25908, "trades": 4956, "taker_buy_base": 2839491.6, "taker_buy_quote": 692242.54971 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.2443, "high": 0.2457, "low": 0.244, "close": 0.2447, "volume": 4952122.0, "close_time": 1775555999999, "quote_volume": 1211766.39582, "trades": 4527, "taker_buy_base": 2667802.7, "taker_buy_quote": 652917.73109 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.2447, "high": 0.245, "low": 0.2418, "close": 0.2422, "volume": 8306130.1, "close_time": 1775559599999, "quote_volume": 2018372.52104, "trades": 7757, "taker_buy_base": 3418972.8, "taker_buy_quote": 831024.86697 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.2422, "high": 0.2429, "low": 0.2413, "close": 0.2423, "volume": 4602292.6, "close_time": 1775563199999, "quote_volume": 1114799.83371, "trades": 4410, "taker_buy_base": 2989099.1, "taker_buy_quote": 724170.86573 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2423, "high": 0.2434, "low": 0.24, "close": 0.2425, "volume": 8914815.7, "close_time": 1775566799999, "quote_volume": 2151601.47885, "trades": 7869, "taker_buy_base": 5179464.9, "taker_buy_quote": 1250862.01849 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.2425, "high": 0.2436, "low": 0.242, "close": 0.2421, "volume": 4332572.6, "close_time": 1775570399999, "quote_volume": 1051716.26414, "trades": 4486, "taker_buy_base": 2471482.4, "taker_buy_quote": 600067.91331 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.2422, "high": 0.2424, "low": 0.2408, "close": 0.2414, "volume": 5958087.6, "close_time": 1775573999999, "quote_volume": 1439942.43312, "trades": 6400, "taker_buy_base": 3006037.0, "taker_buy_quote": 726720.2817 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.2414, "high": 0.2433, "low": 0.241, "close": 0.2423, "volume": 5257204.8, "close_time": 1775577599999, "quote_volume": 1274271.17349, "trades": 4393, "taker_buy_base": 3196748.7, "taker_buy_quote": 774838.72525 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2423, "high": 0.2434, "low": 0.2419, "close": 0.2421, "volume": 2965571.7, "close_time": 1775581199999, "quote_volume": 719835.52802, "trades": 3160, "taker_buy_base": 1812054.0, "taker_buy_quote": 439913.16811 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.2422, "high": 0.2446, "low": 0.2417, "close": 0.2436, "volume": 2436736.8, "close_time": 1775584799999, "quote_volume": 592414.13311, "trades": 3133, "taker_buy_base": 1537013.4, "taker_buy_quote": 373586.48298 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.2436, "high": 0.244, "low": 0.2424, "close": 0.243, "volume": 2191772.4, "close_time": 1775588399999, "quote_volume": 533326.68722, "trades": 2291, "taker_buy_base": 1279698.4, "taker_buy_quote": 311569.74067 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.2429, "high": 0.247, "low": 0.2426, "close": 0.2466, "volume": 5270203.9, "close_time": 1775591999999, "quote_volume": 1291657.96165, "trades": 7017, "taker_buy_base": 2863142.3, "taker_buy_quote": 701779.59234 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2468, "high": 0.2481, "low": 0.2458, "close": 0.246, "volume": 8131212.1, "close_time": 1775595599999, "quote_volume": 2008529.92744, "trades": 5811, "taker_buy_base": 5085204.4, "taker_buy_quote": 1256794.66798 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.2461, "high": 0.254, "low": 0.2461, "close": 0.2535, "volume": 13004692.2, "close_time": 1775599199999, "quote_volume": 3257625.1142, "trades": 13050, "taker_buy_base": 7009574.6, "taker_buy_quote": 1755359.81883 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.2535, "high": 0.2627, "low": 0.2531, "close": 0.2627, "volume": 34208336.8, "close_time": 1775602799999, "quote_volume": 8819155.74371, "trades": 34071, "taker_buy_base": 19364825.4, "taker_buy_quote": 4995802.63551 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.2627, "high": 0.2664, "low": 0.2627, "close": 0.2627, "volume": 24623713.0, "close_time": 1775606399999, "quote_volume": 6514784.16183, "trades": 32734, "taker_buy_base": 12885771.8, "taker_buy_quote": 3410734.14763 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2627, "high": 0.2644, "low": 0.2595, "close": 0.2603, "volume": 14598166.9, "close_time": 1775609999999, "quote_volume": 3833325.44813, "trades": 14655, "taker_buy_base": 6871147.9, "taker_buy_quote": 1805025.34348 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.2603, "high": 0.2625, "low": 0.2598, "close": 0.2619, "volume": 7646222.4, "close_time": 1775613599999, "quote_volume": 1999557.64861, "trades": 8414, "taker_buy_base": 4049540.9, "taker_buy_quote": 1059050.82439 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.2619, "high": 0.2644, "low": 0.2607, "close": 0.2612, "volume": 9378576.4, "close_time": 1775617199999, "quote_volume": 2459155.66386, "trades": 10291, "taker_buy_base": 5001391.4, "taker_buy_quote": 1310217.13279 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.2611, "high": 0.2618, "low": 0.2603, "close": 0.2607, "volume": 5634869.1, "close_time": 1775620799999, "quote_volume": 1471815.25282, "trades": 5674, "taker_buy_base": 3372244.9, "taker_buy_quote": 881054.2224 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2606, "high": 0.2632, "low": 0.2606, "close": 0.2623, "volume": 6090915.9, "close_time": 1775624399999, "quote_volume": 1597633.27647, "trades": 5871, "taker_buy_base": 3418144.0, "taker_buy_quote": 897031.14517 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.2623, "high": 0.2634, "low": 0.2617, "close": 0.2624, "volume": 3992587.7, "close_time": 1775627999999, "quote_volume": 1047375.39824, "trades": 4079, "taker_buy_base": 1490022.9, "taker_buy_quote": 391054.32118 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.2624, "high": 0.2637, "low": 0.2614, "close": 0.2616, "volume": 3430380.0, "close_time": 1775631599999, "quote_volume": 901041.31565, "trades": 4253, "taker_buy_base": 1701760.0, "taker_buy_quote": 447108.38358 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.2616, "high": 0.262, "low": 0.2602, "close": 0.2612, "volume": 3424939.0, "close_time": 1775635199999, "quote_volume": 894109.69696, "trades": 3913, "taker_buy_base": 1601044.0, "taker_buy_quote": 418082.8703 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2611, "high": 0.2615, "low": 0.2599, "close": 0.2607, "volume": 5145993.3, "close_time": 1775638799999, "quote_volume": 1342978.62845, "trades": 5178, "taker_buy_base": 3572100.7, "taker_buy_quote": 932485.73848 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.2608, "high": 0.2612, "low": 0.2588, "close": 0.2591, "volume": 4227091.8, "close_time": 1775642399999, "quote_volume": 1097795.70224, "trades": 3394, "taker_buy_base": 2409147.6, "taker_buy_quote": 625574.12592 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.259, "high": 0.26, "low": 0.2586, "close": 0.2589, "volume": 2629282.1, "close_time": 1775645999999, "quote_volume": 681833.87279, "trades": 3233, "taker_buy_base": 1136756.2, "taker_buy_quote": 294779.59645 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.2588, "high": 0.259, "low": 0.2559, "close": 0.2577, "volume": 6496144.8, "close_time": 1775649599999, "quote_volume": 1673217.48995, "trades": 6212, "taker_buy_base": 2440052.1, "taker_buy_quote": 628482.14879 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2577, "high": 0.258, "low": 0.2563, "close": 0.2577, "volume": 4508426.0, "close_time": 1775653199999, "quote_volume": 1159132.05968, "trades": 4258, "taker_buy_base": 2626355.6, "taker_buy_quote": 675287.69788 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.2577, "high": 0.2597, "low": 0.2572, "close": 0.2577, "volume": 8344105.1, "close_time": 1775656799999, "quote_volume": 2156711.3753, "trades": 7784, "taker_buy_base": 4725218.3, "taker_buy_quote": 1221605.0488 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.2576, "high": 0.2578, "low": 0.2519, "close": 0.2525, "volume": 12006839.4, "close_time": 1775660399999, "quote_volume": 3054930.8916, "trades": 11029, "taker_buy_base": 4497992.5, "taker_buy_quote": 1145043.5119 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.2525, "high": 0.2549, "low": 0.2522, "close": 0.2542, "volume": 5707588.1, "close_time": 1775663999999, "quote_volume": 1449332.7765, "trades": 4845, "taker_buy_base": 2603210.6, "taker_buy_quote": 661014.57435 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.2541, "high": 0.2547, "low": 0.2534, "close": 0.2544, "volume": 4320224.9, "close_time": 1775667599999, "quote_volume": 1098156.98556, "trades": 3579, "taker_buy_base": 2107923.7, "taker_buy_quote": 535825.58535 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.2543, "high": 0.2563, "low": 0.2539, "close": 0.2557, "volume": 4339667.9, "close_time": 1775671199999, "quote_volume": 1107846.38569, "trades": 4071, "taker_buy_base": 2234197.3, "taker_buy_quote": 570386.48209 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.2558, "high": 0.2559, "low": 0.2527, "close": 0.2529, "volume": 3148288.6, "close_time": 1775674799999, "quote_volume": 800161.24164, "trades": 3787, "taker_buy_base": 1132797.2, "taker_buy_quote": 287576.539 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.2529, "high": 0.2535, "low": 0.252, "close": 0.253, "volume": 4367731.8, "close_time": 1775678399999, "quote_volume": 1103647.10277, "trades": 3339, "taker_buy_base": 2122304.9, "taker_buy_quote": 536466.16386 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.253, "high": 0.2537, "low": 0.2515, "close": 0.2525, "volume": 2772726.3, "close_time": 1775681999999, "quote_volume": 700316.91151, "trades": 2215, "taker_buy_base": 1681983.2, "taker_buy_quote": 425061.68617 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.2526, "high": 0.2546, "low": 0.2522, "close": 0.2543, "volume": 2700059.3, "close_time": 1775685599999, "quote_volume": 684093.31854, "trades": 2526, "taker_buy_base": 1835979.0, "taker_buy_quote": 465049.27687 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.2543, "high": 0.2543, "low": 0.2516, "close": 0.2519, "volume": 3039997.1, "close_time": 1775689199999, "quote_volume": 768288.35738, "trades": 3412, "taker_buy_base": 1512724.8, "taker_buy_quote": 382319.62329 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.2518, "high": 0.2519, "low": 0.2498, "close": 0.2508, "volume": 7100562.3, "close_time": 1775692799999, "quote_volume": 1780584.20756, "trades": 6217, "taker_buy_base": 3320586.1, "taker_buy_quote": 832948.43655 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2507, "high": 0.2508, "low": 0.2489, "close": 0.2499, "volume": 3121015.7, "close_time": 1775696399999, "quote_volume": 779923.92385, "trades": 4022, "taker_buy_base": 1302261.4, "taker_buy_quote": 325529.15764 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.2498, "high": 0.25, "low": 0.2477, "close": 0.2495, "volume": 5396719.8, "close_time": 1775699999999, "quote_volume": 1342547.93479, "trades": 5768, "taker_buy_base": 1963764.7, "taker_buy_quote": 488493.99046 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.2495, "high": 0.2504, "low": 0.249, "close": 0.2496, "volume": 1805723.1, "close_time": 1775703599999, "quote_volume": 450828.28185, "trades": 2359, "taker_buy_base": 1063507.1, "taker_buy_quote": 265634.11586 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.2496, "high": 0.2497, "low": 0.2488, "close": 0.2491, "volume": 1604905.6, "close_time": 1775707199999, "quote_volume": 400123.06611, "trades": 2601, "taker_buy_base": 973114.0, "taker_buy_quote": 242630.35514 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.2491, "high": 0.2494, "low": 0.2485, "close": 0.2487, "volume": 1704185.5, "close_time": 1775710799999, "quote_volume": 424035.10397, "trades": 2094, "taker_buy_base": 688126.9, "taker_buy_quote": 171230.92879 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.2488, "high": 0.2501, "low": 0.2485, "close": 0.2495, "volume": 2758292.3, "close_time": 1775714399999, "quote_volume": 688194.3109, "trades": 3397, "taker_buy_base": 1912594.3, "taker_buy_quote": 477396.76082 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.2495, "high": 0.2504, "low": 0.2494, "close": 0.2503, "volume": 2053421.7, "close_time": 1775717999999, "quote_volume": 513188.30836, "trades": 2991, "taker_buy_base": 988652.2, "taker_buy_quote": 247122.34671 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.2503, "high": 0.2517, "low": 0.2503, "close": 0.2506, "volume": 4561111.4, "close_time": 1775721599999, "quote_volume": 1144927.42605, "trades": 3624, "taker_buy_base": 2871759.2, "taker_buy_quote": 720983.21229 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.2506, "high": 0.2513, "low": 0.2496, "close": 0.2504, "volume": 4639088.9, "close_time": 1775725199999, "quote_volume": 1162171.41482, "trades": 4515, "taker_buy_base": 2426160.8, "taker_buy_quote": 607841.6359 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.2503, "high": 0.2523, "low": 0.2493, "close": 0.2517, "volume": 3492530.9, "close_time": 1775728799999, "quote_volume": 875238.25863, "trades": 2978, "taker_buy_base": 1823613.9, "taker_buy_quote": 457476.3165 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.2516, "high": 0.252, "low": 0.2507, "close": 0.2509, "volume": 2535178.3, "close_time": 1775732399999, "quote_volume": 637502.75859, "trades": 2152, "taker_buy_base": 1365454.6, "taker_buy_quote": 343452.03652 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.2509, "high": 0.2513, "low": 0.2503, "close": 0.2507, "volume": 2715046.7, "close_time": 1775735999999, "quote_volume": 681142.56594, "trades": 2705, "taker_buy_base": 1476868.2, "taker_buy_quote": 370559.44122 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2506, "high": 0.2515, "low": 0.2499, "close": 0.251, "volume": 1989913.5, "close_time": 1775739599999, "quote_volume": 498691.75305, "trades": 2323, "taker_buy_base": 1131293.9, "taker_buy_quote": 283635.73144 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.2511, "high": 0.2515, "low": 0.2497, "close": 0.2505, "volume": 3018180.4, "close_time": 1775743199999, "quote_volume": 755514.7577, "trades": 3660, "taker_buy_base": 1561054.2, "taker_buy_quote": 390732.9664 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.2505, "high": 0.2513, "low": 0.2488, "close": 0.2504, "volume": 3071532.8, "close_time": 1775746799999, "quote_volume": 768263.84906, "trades": 3949, "taker_buy_base": 1630973.0, "taker_buy_quote": 408187.81326 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.2504, "high": 0.2557, "low": 0.2495, "close": 0.2546, "volume": 11766642.6, "close_time": 1775750399999, "quote_volume": 2984510.94862, "trades": 10022, "taker_buy_base": 6194052.5, "taker_buy_quote": 1570547.25289 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.2547, "high": 0.2564, "low": 0.2529, "close": 0.255, "volume": 5847221.1, "close_time": 1775753999999, "quote_volume": 1490161.76498, "trades": 6010, "taker_buy_base": 3046670.0, "taker_buy_quote": 776598.68833 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.255, "high": 0.2569, "low": 0.2547, "close": 0.2563, "volume": 4274692.9, "close_time": 1775757599999, "quote_volume": 1094957.3219, "trades": 5569, "taker_buy_base": 2435199.8, "taker_buy_quote": 623948.01772 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.2563, "high": 0.2565, "low": 0.2538, "close": 0.2544, "volume": 2868692.8, "close_time": 1775761199999, "quote_volume": 730152.16905, "trades": 4255, "taker_buy_base": 1172306.5, "taker_buy_quote": 298358.6213 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.2543, "high": 0.2562, "low": 0.254, "close": 0.2557, "volume": 3013996.1, "close_time": 1775764799999, "quote_volume": 769365.19639, "trades": 3963, "taker_buy_base": 1659511.5, "taker_buy_quote": 423717.30556 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2557, "high": 0.2572, "low": 0.2555, "close": 0.2566, "volume": 2938569.9, "close_time": 1775768399999, "quote_volume": 754012.72154, "trades": 4188, "taker_buy_base": 1490182.9, "taker_buy_quote": 382416.24196 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.2566, "high": 0.2579, "low": 0.2559, "close": 0.2563, "volume": 3969645.8, "close_time": 1775771999999, "quote_volume": 1019523.53079, "trades": 4424, "taker_buy_base": 2088098.3, "taker_buy_quote": 536621.5227 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.2562, "high": 0.2611, "low": 0.2559, "close": 0.256, "volume": 6347999.5, "close_time": 1775775599999, "quote_volume": 1639934.21721, "trades": 9024, "taker_buy_base": 3238847.6, "taker_buy_quote": 837220.67478 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.2561, "high": 0.2561, "low": 0.2534, "close": 0.2541, "volume": 3887609.1, "close_time": 1775779199999, "quote_volume": 990261.16233, "trades": 5097, "taker_buy_base": 1616159.9, "taker_buy_quote": 411750.18166 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2541, "high": 0.2544, "low": 0.2525, "close": 0.2532, "volume": 4021038.6, "close_time": 1775782799999, "quote_volume": 1018461.13387, "trades": 5234, "taker_buy_base": 1229940.6, "taker_buy_quote": 311583.1858 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.2531, "high": 0.255, "low": 0.2513, "close": 0.2529, "volume": 5629558.8, "close_time": 1775786399999, "quote_volume": 1426601.75156, "trades": 6864, "taker_buy_base": 3446883.8, "taker_buy_quote": 874160.2692 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.2528, "high": 0.2535, "low": 0.2518, "close": 0.2522, "volume": 2802053.1, "close_time": 1775789999999, "quote_volume": 708311.13707, "trades": 3682, "taker_buy_base": 901646.1, "taker_buy_quote": 227938.81377 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.2522, "high": 0.2528, "low": 0.2514, "close": 0.2517, "volume": 1775689.3, "close_time": 1775793599999, "quote_volume": 447584.97802, "trades": 3249, "taker_buy_base": 1024942.2, "taker_buy_quote": 258363.44202 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2517, "high": 0.2535, "low": 0.2515, "close": 0.2528, "volume": 2739287.0, "close_time": 1775797199999, "quote_volume": 690984.07333, "trades": 3261, "taker_buy_base": 1128054.4, "taker_buy_quote": 284520.95807 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.2528, "high": 0.254, "low": 0.2521, "close": 0.2525, "volume": 2411114.1, "close_time": 1775800799999, "quote_volume": 610043.35414, "trades": 3734, "taker_buy_base": 1026269.7, "taker_buy_quote": 259869.45589 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.2526, "high": 0.2534, "low": 0.2506, "close": 0.2512, "volume": 4723873.9, "close_time": 1775804399999, "quote_volume": 1189213.99425, "trades": 4952, "taker_buy_base": 1936194.4, "taker_buy_quote": 487054.2849 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.2512, "high": 0.2513, "low": 0.2498, "close": 0.2507, "volume": 3441595.0, "close_time": 1775807999999, "quote_volume": 862493.00512, "trades": 4422, "taker_buy_base": 1783902.2, "taker_buy_quote": 447267.85059 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2507, "high": 0.2511, "low": 0.2498, "close": 0.2502, "volume": 3809351.1, "close_time": 1775811599999, "quote_volume": 953491.96074, "trades": 3851, "taker_buy_base": 1742463.8, "taker_buy_quote": 436317.74923 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.2502, "high": 0.252, "low": 0.2501, "close": 0.2512, "volume": 3569636.1, "close_time": 1775815199999, "quote_volume": 896706.19494, "trades": 4700, "taker_buy_base": 2294208.0, "taker_buy_quote": 576350.58406 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.2512, "high": 0.2512, "low": 0.2498, "close": 0.2502, "volume": 3668374.0, "close_time": 1775818799999, "quote_volume": 918281.07072, "trades": 3496, "taker_buy_base": 1279259.5, "taker_buy_quote": 320328.94006 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.2501, "high": 0.2519, "low": 0.25, "close": 0.2513, "volume": 4344958.5, "close_time": 1775822399999, "quote_volume": 1091261.06818, "trades": 4330, "taker_buy_base": 2387933.1, "taker_buy_quote": 599841.3685 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.2513, "high": 0.2533, "low": 0.2509, "close": 0.2525, "volume": 6615849.0, "close_time": 1775825999999, "quote_volume": 1668774.21412, "trades": 7436, "taker_buy_base": 3900625.0, "taker_buy_quote": 983640.64394 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.2526, "high": 0.2533, "low": 0.2507, "close": 0.2523, "volume": 4046179.3, "close_time": 1775829599999, "quote_volume": 1020266.2676, "trades": 4625, "taker_buy_base": 2184759.7, "taker_buy_quote": 551010.74337 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.2523, "high": 0.2557, "low": 0.2516, "close": 0.2553, "volume": 8513790.5, "close_time": 1775833199999, "quote_volume": 2164256.4535, "trades": 7545, "taker_buy_base": 4272829.9, "taker_buy_quote": 1085655.43705 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.2553, "high": 0.2566, "low": 0.2533, "close": 0.254, "volume": 6371726.4, "close_time": 1775836799999, "quote_volume": 1624475.59693, "trades": 5813, "taker_buy_base": 3135326.8, "taker_buy_quote": 800234.14523 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.254, "high": 0.2561, "low": 0.254, "close": 0.2551, "volume": 3817638.6, "close_time": 1775840399999, "quote_volume": 973452.30302, "trades": 4364, "taker_buy_base": 1810518.6, "taker_buy_quote": 461750.49188 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.2551, "high": 0.2552, "low": 0.2536, "close": 0.2547, "volume": 3613010.0, "close_time": 1775843999999, "quote_volume": 919434.71779, "trades": 4146, "taker_buy_base": 2370086.3, "taker_buy_quote": 603127.44343 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.2547, "high": 0.256, "low": 0.2543, "close": 0.256, "volume": 4289905.3, "close_time": 1775847599999, "quote_volume": 1095214.54798, "trades": 4227, "taker_buy_base": 2444651.0, "taker_buy_quote": 624178.16719 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.256, "high": 0.2584, "low": 0.256, "close": 0.2581, "volume": 7844172.9, "close_time": 1775851199999, "quote_volume": 2019400.11917, "trades": 7334, "taker_buy_base": 4115434.3, "taker_buy_quote": 1059247.22114 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.258, "high": 0.2589, "low": 0.2563, "close": 0.2573, "volume": 6505059.2, "close_time": 1775854799999, "quote_volume": 1677138.63316, "trades": 5553, "taker_buy_base": 3023646.8, "taker_buy_quote": 779473.81655 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.2572, "high": 0.2574, "low": 0.2549, "close": 0.2558, "volume": 3677615.0, "close_time": 1775858399999, "quote_volume": 940344.20593, "trades": 3953, "taker_buy_base": 1229323.3, "taker_buy_quote": 314291.79867 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.2558, "high": 0.2563, "low": 0.2541, "close": 0.2545, "volume": 2665492.4, "close_time": 1775861999999, "quote_volume": 679749.874, "trades": 3406, "taker_buy_base": 1007828.6, "taker_buy_quote": 257006.8151 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.2545, "high": 0.2548, "low": 0.2538, "close": 0.2542, "volume": 2135338.3, "close_time": 1775865599999, "quote_volume": 542641.48473, "trades": 2311, "taker_buy_base": 1340277.8, "taker_buy_quote": 340610.88008 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.2542, "high": 0.2543, "low": 0.2534, "close": 0.2535, "volume": 2799440.4, "close_time": 1775869199999, "quote_volume": 710396.51072, "trades": 2624, "taker_buy_base": 1170173.8, "taker_buy_quote": 296982.72261 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.2535, "high": 0.254, "low": 0.2524, "close": 0.2534, "volume": 3299247.5, "close_time": 1775872799999, "quote_volume": 835539.89134, "trades": 4712, "taker_buy_base": 1528159.1, "taker_buy_quote": 387080.05339 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.2535, "high": 0.254, "low": 0.2529, "close": 0.2532, "volume": 2264093.9, "close_time": 1775876399999, "quote_volume": 573954.29165, "trades": 3792, "taker_buy_base": 1092967.6, "taker_buy_quote": 277139.55259 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.2532, "high": 0.2553, "low": 0.2528, "close": 0.2532, "volume": 6396101.0, "close_time": 1775879999999, "quote_volume": 1627047.44613, "trades": 5558, "taker_buy_base": 3580206.4, "taker_buy_quote": 911338.49908 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.2531, "high": 0.2543, "low": 0.2526, "close": 0.2528, "volume": 2411101.2, "close_time": 1775883599999, "quote_volume": 610581.18263, "trades": 3800, "taker_buy_base": 1007637.7, "taker_buy_quote": 255181.76973 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.2528, "high": 0.2529, "low": 0.2506, "close": 0.2506, "volume": 5344700.1, "close_time": 1775887199999, "quote_volume": 1345560.98837, "trades": 5418, "taker_buy_base": 1616128.2, "taker_buy_quote": 407104.79983 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.2506, "high": 0.251, "low": 0.2496, "close": 0.2506, "volume": 5264753.9, "close_time": 1775890799999, "quote_volume": 1317998.95564, "trades": 5626, "taker_buy_base": 1767300.4, "taker_buy_quote": 442539.37059 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.2506, "high": 0.2508, "low": 0.2503, "close": 0.2506, "volume": 2824454.0, "close_time": 1775894399999, "quote_volume": 707573.95015, "trades": 4236, "taker_buy_base": 1410298.1, "taker_buy_quote": 353358.0743 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.2506, "high": 0.2508, "low": 0.25, "close": 0.2502, "volume": 3661537.1, "close_time": 1775897999999, "quote_volume": 916943.48991, "trades": 4373, "taker_buy_base": 1401910.0, "taker_buy_quote": 351128.44069 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.2502, "high": 0.2508, "low": 0.2492, "close": 0.2504, "volume": 8801495.4, "close_time": 1775901599999, "quote_volume": 2200226.14918, "trades": 7255, "taker_buy_base": 3745090.4, "taker_buy_quote": 936542.55868 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.2504, "high": 0.2507, "low": 0.2496, "close": 0.2497, "volume": 2499235.8, "close_time": 1775905199999, "quote_volume": 625212.98569, "trades": 3917, "taker_buy_base": 1063614.6, "taker_buy_quote": 266182.17632 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.2497, "high": 0.25, "low": 0.2493, "close": 0.2497, "volume": 4412788.6, "close_time": 1775908799999, "quote_volume": 1101801.48797, "trades": 4971, "taker_buy_base": 1843242.1, "taker_buy_quote": 460267.7231 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.2498, "high": 0.2504, "low": 0.2496, "close": 0.2501, "volume": 3215427.1, "close_time": 1775912399999, "quote_volume": 804060.09451, "trades": 4022, "taker_buy_base": 1483165.5, "taker_buy_quote": 370945.70811 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.2501, "high": 0.2502, "low": 0.2481, "close": 0.2488, "volume": 9408898.8, "close_time": 1775915999999, "quote_volume": 2342013.67324, "trades": 7712, "taker_buy_base": 3500352.6, "taker_buy_quote": 871190.03578 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.2488, "high": 0.2494, "low": 0.2464, "close": 0.2474, "volume": 9631778.8, "close_time": 1775919599999, "quote_volume": 2386561.69651, "trades": 7513, "taker_buy_base": 3839405.0, "taker_buy_quote": 951573.51873 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.2474, "high": 0.2487, "low": 0.2472, "close": 0.2482, "volume": 4954587.0, "close_time": 1775923199999, "quote_volume": 1228488.0205, "trades": 5184, "taker_buy_base": 1782904.7, "taker_buy_quote": 442170.0771 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.2483, "high": 0.2508, "low": 0.248, "close": 0.2502, "volume": 6906356.5, "close_time": 1775926799999, "quote_volume": 1723153.05374, "trades": 6718, "taker_buy_base": 4063144.2, "taker_buy_quote": 1013415.39699 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.2502, "high": 0.2505, "low": 0.2484, "close": 0.2491, "volume": 5281437.9, "close_time": 1775930399999, "quote_volume": 1317047.68077, "trades": 6225, "taker_buy_base": 2383030.1, "taker_buy_quote": 594250.8046 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.2492, "high": 0.2536, "low": 0.2483, "close": 0.2525, "volume": 10925991.3, "close_time": 1775933999999, "quote_volume": 2746623.77058, "trades": 10781, "taker_buy_base": 6436430.5, "taker_buy_quote": 1617300.24962 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.2526, "high": 0.2554, "low": 0.2523, "close": 0.2544, "volume": 8355042.3, "close_time": 1775937599999, "quote_volume": 2121702.03605, "trades": 8998, "taker_buy_base": 4004246.1, "taker_buy_quote": 1017481.58679 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.2545, "high": 0.2551, "low": 0.251, "close": 0.2522, "volume": 10548561.0, "close_time": 1775941199999, "quote_volume": 2666635.81597, "trades": 8635, "taker_buy_base": 4605389.9, "taker_buy_quote": 1164459.62028 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.2522, "high": 0.2532, "low": 0.2513, "close": 0.2521, "volume": 4242687.8, "close_time": 1775944799999, "quote_volume": 1069379.34778, "trades": 5068, "taker_buy_base": 1814380.8, "taker_buy_quote": 457246.22768 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.2521, "high": 0.2537, "low": 0.2505, "close": 0.2509, "volume": 6328750.4, "close_time": 1775948399999, "quote_volume": 1595974.5061, "trades": 5831, "taker_buy_base": 3312422.2, "taker_buy_quote": 835945.36088 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.2509, "high": 0.251, "low": 0.2486, "close": 0.2495, "volume": 4282566.1, "close_time": 1775951999999, "quote_volume": 1068538.99281, "trades": 5166, "taker_buy_base": 1680745.6, "taker_buy_quote": 419299.55434 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.2495, "high": 0.2502, "low": 0.2485, "close": 0.25, "volume": 3044246.2, "close_time": 1775955599999, "quote_volume": 758804.01776, "trades": 3298, "taker_buy_base": 1438525.3, "taker_buy_quote": 358753.00719 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.25, "high": 0.2506, "low": 0.2423, "close": 0.2441, "volume": 21973734.4, "close_time": 1775959199999, "quote_volume": 5397999.11879, "trades": 25685, "taker_buy_base": 10033445.7, "taker_buy_quote": 2465590.96033 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.244, "high": 0.245, "low": 0.2428, "close": 0.2445, "volume": 7996216.6, "close_time": 1775962799999, "quote_volume": 1952419.91635, "trades": 8802, "taker_buy_base": 3360660.8, "taker_buy_quote": 820789.40605 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.2445, "high": 0.2448, "low": 0.2436, "close": 0.2438, "volume": 3237111.3, "close_time": 1775966399999, "quote_volume": 790562.89818, "trades": 4459, "taker_buy_base": 1559505.4, "taker_buy_quote": 380914.3961 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.2438, "high": 0.244, "low": 0.2431, "close": 0.2435, "volume": 4196324.7, "close_time": 1775969999999, "quote_volume": 1022025.41993, "trades": 3991, "taker_buy_base": 1688158.3, "taker_buy_quote": 411142.69993 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.2436, "high": 0.2437, "low": 0.2421, "close": 0.2432, "volume": 7582384.7, "close_time": 1775973599999, "quote_volume": 1842703.36747, "trades": 6081, "taker_buy_base": 3372119.7, "taker_buy_quote": 819614.52601 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.2432, "high": 0.2435, "low": 0.2417, "close": 0.242, "volume": 6507612.8, "close_time": 1775977199999, "quote_volume": 1579485.84985, "trades": 4434, "taker_buy_base": 2382881.1, "taker_buy_quote": 578574.9055 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.2421, "high": 0.2424, "low": 0.2413, "close": 0.2415, "volume": 9671370.9, "close_time": 1775980799999, "quote_volume": 2338713.35889, "trades": 5213, "taker_buy_base": 4689514.5, "taker_buy_quote": 1134038.36289 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.2415, "high": 0.2415, "low": 0.2402, "close": 0.2408, "volume": 12089530.0, "close_time": 1775984399999, "quote_volume": 2911878.46049, "trades": 5747, "taker_buy_base": 6644165.5, "taker_buy_quote": 1600482.14695 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.2409, "high": 0.2409, "low": 0.2385, "close": 0.24, "volume": 16457665.1, "close_time": 1775987999999, "quote_volume": 3946064.32477, "trades": 9037, "taker_buy_base": 7509736.4, "taker_buy_quote": 1800277.02245 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.24, "high": 0.2406, "low": 0.2392, "close": 0.2398, "volume": 6935676.5, "close_time": 1775991599999, "quote_volume": 1664331.96405, "trades": 4998, "taker_buy_base": 2816073.1, "taker_buy_quote": 675700.0377 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.2398, "high": 0.2409, "low": 0.2392, "close": 0.2406, "volume": 4121439.4, "close_time": 1775995199999, "quote_volume": 989972.58777, "trades": 3979, "taker_buy_base": 1933976.7, "taker_buy_quote": 464632.82603 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.2406, "high": 0.2411, "low": 0.2392, "close": 0.2396, "volume": 6648839.9, "close_time": 1775998799999, "quote_volume": 1597331.63648, "trades": 5096, "taker_buy_base": 2976658.6, "taker_buy_quote": 715128.14985 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.2395, "high": 0.2402, "low": 0.2376, "close": 0.238, "volume": 11045331.7, "close_time": 1776002399999, "quote_volume": 2638138.98195, "trades": 7791, "taker_buy_base": 4924339.8, "taker_buy_quote": 1176340.05178 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.2379, "high": 0.2392, "low": 0.2378, "close": 0.2385, "volume": 8304213.2, "close_time": 1776005999999, "quote_volume": 1981918.43806, "trades": 4880, "taker_buy_base": 3143558.2, "taker_buy_quote": 750167.40439 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.2385, "high": 0.2389, "low": 0.2373, "close": 0.2384, "volume": 8137064.3, "close_time": 1776009599999, "quote_volume": 1938626.95042, "trades": 4546, "taker_buy_base": 3789714.1, "taker_buy_quote": 902965.63842 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.2383, "high": 0.2388, "low": 0.2377, "close": 0.2387, "volume": 4357024.6, "close_time": 1776013199999, "quote_volume": 1038303.45047, "trades": 3234, "taker_buy_base": 1834288.8, "taker_buy_quote": 437128.66897 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.2387, "high": 0.2399, "low": 0.2382, "close": 0.2396, "volume": 6120895.3, "close_time": 1776016799999, "quote_volume": 1463113.03933, "trades": 4125, "taker_buy_base": 3215958.2, "taker_buy_quote": 768681.85396 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.2397, "high": 0.24, "low": 0.2383, "close": 0.2385, "volume": 3544991.3, "close_time": 1776020399999, "quote_volume": 848515.43812, "trades": 2768, "taker_buy_base": 1532487.4, "taker_buy_quote": 366969.97724 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.2384, "high": 0.2392, "low": 0.2377, "close": 0.2381, "volume": 4446502.8, "close_time": 1776023999999, "quote_volume": 1060740.27421, "trades": 2745, "taker_buy_base": 2141559.1, "taker_buy_quote": 511057.12808 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.2381, "high": 0.2398, "low": 0.2376, "close": 0.2392, "volume": 5333886.2, "close_time": 1776027599999, "quote_volume": 1272960.8996, "trades": 3490, "taker_buy_base": 2470987.9, "taker_buy_quote": 589767.81441 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.2391, "high": 0.2399, "low": 0.2387, "close": 0.2397, "volume": 3278417.2, "close_time": 1776031199999, "quote_volume": 784651.08897, "trades": 2276, "taker_buy_base": 1606391.7, "taker_buy_quote": 384507.41987 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.2396, "high": 0.2396, "low": 0.2365, "close": 0.2379, "volume": 8480101.6, "close_time": 1776034799999, "quote_volume": 2014631.31525, "trades": 7496, "taker_buy_base": 4015641.7, "taker_buy_quote": 954092.14493 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.2378, "high": 0.2378, "low": 0.2354, "close": 0.2361, "volume": 8266729.1, "close_time": 1776038399999, "quote_volume": 1953798.61674, "trades": 6566, "taker_buy_base": 3868321.4, "taker_buy_quote": 914616.0403 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.2362, "high": 0.2386, "low": 0.2358, "close": 0.2381, "volume": 5561799.7, "close_time": 1776041999999, "quote_volume": 1320343.58545, "trades": 4944, "taker_buy_base": 2787212.0, "taker_buy_quote": 661686.07762 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.2382, "high": 0.2387, "low": 0.2378, "close": 0.2386, "volume": 2757657.5, "close_time": 1776045599999, "quote_volume": 656981.44364, "trades": 2448, "taker_buy_base": 1283416.0, "taker_buy_quote": 305824.30035 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.2385, "high": 0.2387, "low": 0.2368, "close": 0.2368, "volume": 6121751.5, "close_time": 1776049199999, "quote_volume": 1453938.77701, "trades": 4093, "taker_buy_base": 2934536.0, "taker_buy_quote": 697519.93567 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.2369, "high": 0.2384, "low": 0.2366, "close": 0.2382, "volume": 3774785.5, "close_time": 1776052799999, "quote_volume": 896230.89712, "trades": 3077, "taker_buy_base": 2221199.5, "taker_buy_quote": 527364.03988 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.2382, "high": 0.2391, "low": 0.2372, "close": 0.2377, "volume": 3148595.8, "close_time": 1776056399999, "quote_volume": 750335.04108, "trades": 2596, "taker_buy_base": 1509321.1, "taker_buy_quote": 359855.17148 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.2378, "high": 0.2382, "low": 0.2372, "close": 0.2381, "volume": 3393191.7, "close_time": 1776059999999, "quote_volume": 806761.95918, "trades": 2506, "taker_buy_base": 1783006.4, "taker_buy_quote": 424017.09992 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.2381, "high": 0.2398, "low": 0.238, "close": 0.2392, "volume": 5363630.4, "close_time": 1776063599999, "quote_volume": 1282333.28, "trades": 3296, "taker_buy_base": 3001499.3, "taker_buy_quote": 717614.39062 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.2392, "high": 0.2393, "low": 0.2375, "close": 0.2381, "volume": 3212582.9, "close_time": 1776067199999, "quote_volume": 765697.01632, "trades": 2579, "taker_buy_base": 1409939.6, "taker_buy_quote": 336141.13676 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.2381, "high": 0.2385, "low": 0.2374, "close": 0.2382, "volume": 3024761.2, "close_time": 1776070799999, "quote_volume": 719722.99667, "trades": 2608, "taker_buy_base": 1410285.7, "taker_buy_quote": 335582.13088 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.2383, "high": 0.2395, "low": 0.2382, "close": 0.2385, "volume": 3737139.4, "close_time": 1776074399999, "quote_volume": 892522.68013, "trades": 2359, "taker_buy_base": 1957933.2, "taker_buy_quote": 467529.4289 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.2385, "high": 0.2387, "low": 0.2376, "close": 0.2377, "volume": 1623223.4, "close_time": 1776077999999, "quote_volume": 386629.84069, "trades": 1712, "taker_buy_base": 712484.0, "taker_buy_quote": 169724.21725 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.2378, "high": 0.2387, "low": 0.2378, "close": 0.2382, "volume": 2680933.1, "close_time": 1776081599999, "quote_volume": 638645.5786, "trades": 2210, "taker_buy_base": 1197452.8, "taker_buy_quote": 285222.58866 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.2382, "high": 0.242, "low": 0.2378, "close": 0.2412, "volume": 7933150.4, "close_time": 1776085199999, "quote_volume": 1903701.45794, "trades": 6518, "taker_buy_base": 4480404.1, "taker_buy_quote": 1075416.20977 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.2411, "high": 0.2427, "low": 0.2391, "close": 0.2426, "volume": 9504111.8, "close_time": 1776088799999, "quote_volume": 2289717.15844, "trades": 7098, "taker_buy_base": 4993922.1, "taker_buy_quote": 1203648.75287 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.2426, "high": 0.2433, "low": 0.2407, "close": 0.2431, "volume": 11298666.0, "close_time": 1776092399999, "quote_volume": 2731348.05938, "trades": 7119, "taker_buy_base": 5269746.3, "taker_buy_quote": 1274405.74889 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.243, "high": 0.2431, "low": 0.239, "close": 0.2394, "volume": 8139565.5, "close_time": 1776095999999, "quote_volume": 1961588.81993, "trades": 5490, "taker_buy_base": 3627655.3, "taker_buy_quote": 874615.24696 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.2393, "high": 0.2407, "low": 0.2381, "close": 0.2395, "volume": 6729190.2, "close_time": 1776099599999, "quote_volume": 1611985.22981, "trades": 6007, "taker_buy_base": 3687706.4, "taker_buy_quote": 883318.81432 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.2396, "high": 0.2409, "low": 0.2382, "close": 0.2383, "volume": 5068004.4, "close_time": 1776103199999, "quote_volume": 1212019.94039, "trades": 4596, "taker_buy_base": 1766280.9, "taker_buy_quote": 422585.90786 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.2382, "high": 0.2391, "low": 0.2374, "close": 0.2391, "volume": 6097083.0, "close_time": 1776106799999, "quote_volume": 1451538.01458, "trades": 5292, "taker_buy_base": 2712925.6, "taker_buy_quote": 645938.88154 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.239, "high": 0.2419, "low": 0.2386, "close": 0.2414, "volume": 10445342.2, "close_time": 1776110399999, "quote_volume": 2511484.1494, "trades": 6817, "taker_buy_base": 6159034.9, "taker_buy_quote": 1481234.3881 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.2414, "high": 0.2418, "low": 0.2389, "close": 0.2396, "volume": 5602671.8, "close_time": 1776113999999, "quote_volume": 1346708.61968, "trades": 4226, "taker_buy_base": 2433387.8, "taker_buy_quote": 584822.12893 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.2396, "high": 0.2408, "low": 0.2389, "close": 0.2403, "volume": 4832455.4, "close_time": 1776117599999, "quote_volume": 1160336.01694, "trades": 3163, "taker_buy_base": 2606161.8, "taker_buy_quote": 625944.74032 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.2402, "high": 0.2485, "low": 0.2401, "close": 0.2474, "volume": 19367018.2, "close_time": 1776121199999, "quote_volume": 4753119.59775, "trades": 17879, "taker_buy_base": 10773490.2, "taker_buy_quote": 2641890.16035 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.2473, "high": 0.249, "low": 0.2461, "close": 0.2486, "volume": 12845417.7, "close_time": 1776124799999, "quote_volume": 3185981.32335, "trades": 10463, "taker_buy_base": 7412014.7, "taker_buy_quote": 1838163.5908 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.2487, "high": 0.249, "low": 0.2448, "close": 0.245, "volume": 11130932.4, "close_time": 1776128399999, "quote_volume": 2743819.1297, "trades": 8711, "taker_buy_base": 6086456.1, "taker_buy_quote": 1499556.95132 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.245, "high": 0.246, "low": 0.2436, "close": 0.2454, "volume": 5835540.9, "close_time": 1776131999999, "quote_volume": 1430520.6029, "trades": 5391, "taker_buy_base": 2921848.4, "taker_buy_quote": 716328.05974 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.2453, "high": 0.2462, "low": 0.2443, "close": 0.2445, "volume": 4198685.7, "close_time": 1776135599999, "quote_volume": 1030094.42387, "trades": 3145, "taker_buy_base": 2257122.2, "taker_buy_quote": 553784.96096 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.2445, "high": 0.2457, "low": 0.2442, "close": 0.2447, "volume": 3453085.4, "close_time": 1776139199999, "quote_volume": 845685.18256, "trades": 2551, "taker_buy_base": 1417460.7, "taker_buy_quote": 347164.32444 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.2447, "high": 0.2457, "low": 0.244, "close": 0.2442, "volume": 3805285.7, "close_time": 1776142799999, "quote_volume": 932211.4704, "trades": 3126, "taker_buy_base": 1776371.1, "taker_buy_quote": 435351.79666 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.2442, "high": 0.2443, "low": 0.2412, "close": 0.2419, "volume": 8058036.1, "close_time": 1776146399999, "quote_volume": 1957254.80628, "trades": 4849, "taker_buy_base": 2891905.6, "taker_buy_quote": 702412.66726 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.2419, "high": 0.2438, "low": 0.2413, "close": 0.2437, "volume": 3814155.5, "close_time": 1776149999999, "quote_volume": 925355.74061, "trades": 3018, "taker_buy_base": 2090319.7, "taker_buy_quote": 507184.99865 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.2436, "high": 0.2457, "low": 0.2429, "close": 0.2434, "volume": 4576790.3, "close_time": 1776153599999, "quote_volume": 1118105.87659, "trades": 4162, "taker_buy_base": 2243474.1, "taker_buy_quote": 548378.31335 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.2435, "high": 0.2451, "low": 0.2423, "close": 0.2445, "volume": 8605720.1, "close_time": 1776157199999, "quote_volume": 2094556.08352, "trades": 5491, "taker_buy_base": 5489898.4, "taker_buy_quote": 1335849.5796 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.2445, "high": 0.245, "low": 0.2432, "close": 0.2445, "volume": 4624152.5, "close_time": 1776160799999, "quote_volume": 1128846.10124, "trades": 3891, "taker_buy_base": 2372978.4, "taker_buy_quote": 579470.76119 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.2445, "high": 0.245, "low": 0.2435, "close": 0.2435, "volume": 3569287.1, "close_time": 1776164399999, "quote_volume": 871624.65811, "trades": 2954, "taker_buy_base": 1940272.4, "taker_buy_quote": 474019.92143 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.2435, "high": 0.2446, "low": 0.2429, "close": 0.2433, "volume": 3332424.7, "close_time": 1776167999999, "quote_volume": 811751.4078, "trades": 3104, "taker_buy_base": 1763847.0, "taker_buy_quote": 429756.95881 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.2434, "high": 0.2442, "low": 0.2428, "close": 0.2436, "volume": 2853412.6, "close_time": 1776171599999, "quote_volume": 694658.34977, "trades": 2757, "taker_buy_base": 1379620.0, "taker_buy_quote": 335911.13376 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.2435, "high": 0.2484, "low": 0.2431, "close": 0.2484, "volume": 11762780.8, "close_time": 1776175199999, "quote_volume": 2889651.8514, "trades": 9035, "taker_buy_base": 6841270.2, "taker_buy_quote": 1681497.3735 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.2484, "high": 0.2496, "low": 0.2452, "close": 0.2453, "volume": 16971937.9, "close_time": 1776178799999, "quote_volume": 4197473.2061, "trades": 11752, "taker_buy_base": 8871837.2, "taker_buy_quote": 2195937.99841 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.2454, "high": 0.2462, "low": 0.2433, "close": 0.2444, "volume": 7440111.4, "close_time": 1776182399999, "quote_volume": 1819787.61035, "trades": 7417, "taker_buy_base": 3406403.1, "taker_buy_quote": 833447.89818 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.2444, "high": 0.2462, "low": 0.2433, "close": 0.244, "volume": 5989801.9, "close_time": 1776185999999, "quote_volume": 1466590.45815, "trades": 4717, "taker_buy_base": 2777559.6, "taker_buy_quote": 680260.05603 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.244, "high": 0.2455, "low": 0.2424, "close": 0.244, "volume": 4076113.4, "close_time": 1776189599999, "quote_volume": 993739.73329, "trades": 3964, "taker_buy_base": 1965401.7, "taker_buy_quote": 479385.75391 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.2441, "high": 0.2448, "low": 0.2397, "close": 0.2405, "volume": 9281909.8, "close_time": 1776193199999, "quote_volume": 2241356.94939, "trades": 7782, "taker_buy_base": 3564329.5, "taker_buy_quote": 861185.88189 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.2405, "high": 0.2414, "low": 0.2388, "close": 0.2404, "volume": 5089538.3, "close_time": 1776196799999, "quote_volume": 1222030.26979, "trades": 5362, "taker_buy_base": 2234990.2, "taker_buy_quote": 536852.15718 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.2404, "high": 0.241, "low": 0.2399, "close": 0.2404, "volume": 2352670.3, "close_time": 1776200399999, "quote_volume": 565525.65143, "trades": 2772, "taker_buy_base": 1099205.7, "taker_buy_quote": 264275.97989 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.2404, "high": 0.2417, "low": 0.2402, "close": 0.2408, "volume": 3014133.4, "close_time": 1776203999999, "quote_volume": 726299.12356, "trades": 2955, "taker_buy_base": 1398440.2, "taker_buy_quote": 337024.00413 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.2407, "high": 0.2413, "low": 0.2392, "close": 0.2397, "volume": 5445309.1, "close_time": 1776207599999, "quote_volume": 1306681.17379, "trades": 4621, "taker_buy_base": 2728132.3, "taker_buy_quote": 654858.74631 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.2397, "high": 0.2401, "low": 0.2386, "close": 0.2396, "volume": 7052671.0, "close_time": 1776211199999, "quote_volume": 1688966.59314, "trades": 4694, "taker_buy_base": 3179971.1, "taker_buy_quote": 761550.64234 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.2396, "high": 0.2408, "low": 0.2394, "close": 0.2405, "volume": 4450842.3, "close_time": 1776214799999, "quote_volume": 1069510.3112, "trades": 3600, "taker_buy_base": 2149968.2, "taker_buy_quote": 516654.19475 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.2404, "high": 0.2411, "low": 0.24, "close": 0.2407, "volume": 3480585.1, "close_time": 1776218399999, "quote_volume": 837584.41734, "trades": 3260, "taker_buy_base": 1481991.8, "taker_buy_quote": 356613.73978 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.2408, "high": 0.2413, "low": 0.2389, "close": 0.2397, "volume": 3659366.2, "close_time": 1776221999999, "quote_volume": 876891.6013, "trades": 3013, "taker_buy_base": 1075160.8, "taker_buy_quote": 257964.6278 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.2397, "high": 0.2401, "low": 0.239, "close": 0.2396, "volume": 2393905.8, "close_time": 1776225599999, "quote_volume": 573091.89708, "trades": 1531, "taker_buy_base": 1254921.4, "taker_buy_quote": 300407.3525 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.2397, "high": 0.241, "low": 0.2395, "close": 0.2409, "volume": 4701950.4, "close_time": 1776229199999, "quote_volume": 1129221.28977, "trades": 2911, "taker_buy_base": 2058361.4, "taker_buy_quote": 494346.46545 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.2408, "high": 0.2419, "low": 0.2393, "close": 0.2399, "volume": 4616374.7, "close_time": 1776232799999, "quote_volume": 1109551.66571, "trades": 3742, "taker_buy_base": 2337230.7, "taker_buy_quote": 562095.66681 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.2399, "high": 0.24, "low": 0.2382, "close": 0.2387, "volume": 5151171.8, "close_time": 1776236399999, "quote_volume": 1231341.82089, "trades": 2968, "taker_buy_base": 1535808.9, "taker_buy_quote": 367281.41712 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.2388, "high": 0.2397, "low": 0.2381, "close": 0.2383, "volume": 5739135.5, "close_time": 1776239999999, "quote_volume": 1370205.82496, "trades": 5415, "taker_buy_base": 2348581.7, "taker_buy_quote": 560694.04081 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.2383, "high": 0.2406, "low": 0.2382, "close": 0.2401, "volume": 3737414.0, "close_time": 1776243599999, "quote_volume": 895573.80548, "trades": 3173, "taker_buy_base": 1747947.0, "taker_buy_quote": 418709.71436 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.2401, "high": 0.2403, "low": 0.2395, "close": 0.2399, "volume": 1277801.5, "close_time": 1776247199999, "quote_volume": 306474.14626, "trades": 1466, "taker_buy_base": 731799.6, "taker_buy_quote": 175511.6412 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.2398, "high": 0.241, "low": 0.2388, "close": 0.2398, "volume": 4219561.5, "close_time": 1776250799999, "quote_volume": 1012229.46129, "trades": 3387, "taker_buy_base": 1958306.6, "taker_buy_quote": 470323.82578 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.2398, "high": 0.2426, "low": 0.2398, "close": 0.2416, "volume": 4225140.0, "close_time": 1776254399999, "quote_volume": 1019518.37641, "trades": 3656, "taker_buy_base": 2465337.8, "taker_buy_quote": 594747.24369 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.2416, "high": 0.2425, "low": 0.241, "close": 0.242, "volume": 2766279.8, "close_time": 1776257999999, "quote_volume": 669299.62435, "trades": 2655, "taker_buy_base": 1632756.2, "taker_buy_quote": 395163.21013 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.242, "high": 0.2428, "low": 0.2404, "close": 0.2411, "volume": 5245954.3, "close_time": 1776261599999, "quote_volume": 1266370.25375, "trades": 5209, "taker_buy_base": 2446094.2, "taker_buy_quote": 590627.31509 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.241, "high": 0.2437, "low": 0.2399, "close": 0.2434, "volume": 5375769.0, "close_time": 1776265199999, "quote_volume": 1299611.35643, "trades": 6241, "taker_buy_base": 2767576.0, "taker_buy_quote": 669078.22712 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.2435, "high": 0.2439, "low": 0.2414, "close": 0.2427, "volume": 5526267.9, "close_time": 1776268799999, "quote_volume": 1340418.84626, "trades": 5631, "taker_buy_base": 2541067.9, "taker_buy_quote": 616447.6984 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.2426, "high": 0.2461, "low": 0.2423, "close": 0.2452, "volume": 9801178.5, "close_time": 1776272399999, "quote_volume": 2402216.58512, "trades": 9085, "taker_buy_base": 5347546.1, "taker_buy_quote": 1310924.13789 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.2452, "high": 0.2467, "low": 0.2445, "close": 0.2454, "volume": 8207104.9, "close_time": 1776275999999, "quote_volume": 2016719.17552, "trades": 6490, "taker_buy_base": 3930163.4, "taker_buy_quote": 966090.37611 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.2455, "high": 0.2465, "low": 0.2449, "close": 0.2463, "volume": 4351942.3, "close_time": 1776279599999, "quote_volume": 1069536.37751, "trades": 4463, "taker_buy_base": 2052665.4, "taker_buy_quote": 504470.45604 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.2462, "high": 0.2505, "low": 0.2461, "close": 0.249, "volume": 14092781.6, "close_time": 1776283199999, "quote_volume": 3505876.33168, "trades": 11725, "taker_buy_base": 8751142.3, "taker_buy_quote": 2177749.53831 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.2489, "high": 0.2492, "low": 0.2472, "close": 0.2477, "volume": 5191783.4, "close_time": 1776286799999, "quote_volume": 1287457.40191, "trades": 6940, "taker_buy_base": 2344318.0, "taker_buy_quote": 581396.55947 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.2476, "high": 0.2486, "low": 0.2465, "close": 0.2481, "volume": 4156048.3, "close_time": 1776290399999, "quote_volume": 1028585.7667, "trades": 4686, "taker_buy_base": 2032449.3, "taker_buy_quote": 503199.80449 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.2482, "high": 0.2499, "low": 0.2472, "close": 0.2473, "volume": 7505541.1, "close_time": 1776293999999, "quote_volume": 1864783.16167, "trades": 7531, "taker_buy_base": 3302943.6, "taker_buy_quote": 820962.66538 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.2472, "high": 0.2473, "low": 0.2449, "close": 0.246, "volume": 8525312.3, "close_time": 1776297599999, "quote_volume": 2098432.94489, "trades": 5396, "taker_buy_base": 2817458.9, "taker_buy_quote": 693386.62947 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.2461, "high": 0.2467, "low": 0.2446, "close": 0.2455, "volume": 4875010.5, "close_time": 1776301199999, "quote_volume": 1195714.98446, "trades": 4192, "taker_buy_base": 2151546.1, "taker_buy_quote": 527655.58686 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.2455, "high": 0.246, "low": 0.2438, "close": 0.2456, "volume": 2178585.8, "close_time": 1776304799999, "quote_volume": 533754.54534, "trades": 3165, "taker_buy_base": 1032702.3, "taker_buy_quote": 253106.51566 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.2456, "high": 0.2494, "low": 0.2456, "close": 0.2484, "volume": 9002389.8, "close_time": 1776308399999, "quote_volume": 2229476.72721, "trades": 8502, "taker_buy_base": 4782417.2, "taker_buy_quote": 1183954.25775 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.2484, "high": 0.25, "low": 0.2479, "close": 0.2492, "volume": 7601363.2, "close_time": 1776311999999, "quote_volume": 1891258.47344, "trades": 6269, "taker_buy_base": 3656372.9, "taker_buy_quote": 910187.75484 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.2492, "high": 0.2513, "low": 0.2488, "close": 0.25, "volume": 11312726.6, "close_time": 1776315599999, "quote_volume": 2829980.97711, "trades": 10630, "taker_buy_base": 5604784.7, "taker_buy_quote": 1401800.19971 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.25, "high": 0.2504, "low": 0.249, "close": 0.2499, "volume": 6105753.9, "close_time": 1776319199999, "quote_volume": 1525542.12484, "trades": 6919, "taker_buy_base": 2764546.6, "taker_buy_quote": 690818.56052 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.2499, "high": 0.2508, "low": 0.2485, "close": 0.2505, "volume": 5977774.8, "close_time": 1776322799999, "quote_volume": 1494255.37491, "trades": 5543, "taker_buy_base": 2709683.8, "taker_buy_quote": 677553.57582 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.2505, "high": 0.2518, "low": 0.2493, "close": 0.2501, "volume": 9714512.3, "close_time": 1776326399999, "quote_volume": 2433603.93157, "trades": 8173, "taker_buy_base": 4204574.2, "taker_buy_quote": 1053558.42068 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.2501, "high": 0.2506, "low": 0.2483, "close": 0.2486, "volume": 8365050.7, "close_time": 1776329999999, "quote_volume": 2087292.05298, "trades": 6897, "taker_buy_base": 2707090.8, "taker_buy_quote": 675793.73666 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.2485, "high": 0.2506, "low": 0.2481, "close": 0.2487, "volume": 5405333.6, "close_time": 1776333599999, "quote_volume": 1347368.76873, "trades": 4953, "taker_buy_base": 2413192.8, "taker_buy_quote": 601499.86702 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.2487, "high": 0.249, "low": 0.2471, "close": 0.248, "volume": 6523101.1, "close_time": 1776337199999, "quote_volume": 1617514.18525, "trades": 6610, "taker_buy_base": 2919317.5, "taker_buy_quote": 723944.81021 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.248, "high": 0.2489, "low": 0.2469, "close": 0.2484, "volume": 4656504.7, "close_time": 1776340799999, "quote_volume": 1154466.93728, "trades": 3979, "taker_buy_base": 2221079.3, "taker_buy_quote": 550877.7522 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.2484, "high": 0.2508, "low": 0.2482, "close": 0.2504, "volume": 5397615.3, "close_time": 1776344399999, "quote_volume": 1348212.12942, "trades": 5243, "taker_buy_base": 3408074.7, "taker_buy_quote": 851296.01667 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.2504, "high": 0.2545, "low": 0.2471, "close": 0.2493, "volume": 21308833.0, "close_time": 1776347999999, "quote_volume": 5363796.51212, "trades": 20188, "taker_buy_base": 11801188.4, "taker_buy_quote": 2971636.55257 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.2493, "high": 0.2496, "low": 0.2454, "close": 0.2479, "volume": 14181586.7, "close_time": 1776351599999, "quote_volume": 3510031.54069, "trades": 12701, "taker_buy_base": 6246638.7, "taker_buy_quote": 1546024.25173 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.2479, "high": 0.2537, "low": 0.2477, "close": 0.2533, "volume": 11112956.4, "close_time": 1776355199999, "quote_volume": 2794470.03494, "trades": 12144, "taker_buy_base": 6524034.7, "taker_buy_quote": 1640564.27797 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.2533, "high": 0.2554, "low": 0.2506, "close": 0.2517, "volume": 13810585.1, "close_time": 1776358799999, "quote_volume": 3501516.10903, "trades": 16361, "taker_buy_base": 8018463.2, "taker_buy_quote": 2034576.15739 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.2517, "high": 0.2536, "low": 0.2508, "close": 0.2532, "volume": 7108119.1, "close_time": 1776362399999, "quote_volume": 1793300.4665, "trades": 8871, "taker_buy_base": 3974617.4, "taker_buy_quote": 1003111.49576 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.2532, "high": 0.2602, "low": 0.2531, "close": 0.2589, "volume": 23355048.4, "close_time": 1776365999999, "quote_volume": 6007213.20619, "trades": 21591, "taker_buy_base": 14610988.2, "taker_buy_quote": 3757685.34705 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.259, "high": 0.2608, "low": 0.258, "close": 0.2604, "volume": 14668762.8, "close_time": 1776369599999, "quote_volume": 3802598.76862, "trades": 13070, "taker_buy_base": 8292572.7, "taker_buy_quote": 2150483.24463 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.2603, "high": 0.2615, "low": 0.2567, "close": 0.2578, "volume": 9362335.1, "close_time": 1776373199999, "quote_volume": 2422615.26843, "trades": 10920, "taker_buy_base": 5003837.1, "taker_buy_quote": 1295165.02251 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.2579, "high": 0.2596, "low": 0.2569, "close": 0.2584, "volume": 8150456.0, "close_time": 1776376799999, "quote_volume": 2105489.43686, "trades": 8504, "taker_buy_base": 4904594.2, "taker_buy_quote": 1267308.19811 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.2585, "high": 0.2598, "low": 0.258, "close": 0.2584, "volume": 6698411.9, "close_time": 1776380399999, "quote_volume": 1733901.07945, "trades": 5927, "taker_buy_base": 3361685.2, "taker_buy_quote": 870414.98767 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.2585, "high": 0.2603, "low": 0.258, "close": 0.2591, "volume": 5593296.4, "close_time": 1776383999999, "quote_volume": 1449916.81905, "trades": 5022, "taker_buy_base": 3305394.3, "taker_buy_quote": 856763.50516 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.2591, "high": 0.2599, "low": 0.2578, "close": 0.2582, "volume": 6334593.1, "close_time": 1776387599999, "quote_volume": 1639691.98091, "trades": 5494, "taker_buy_base": 2398449.5, "taker_buy_quote": 620830.54716 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.2581, "high": 0.2591, "low": 0.2552, "close": 0.2561, "volume": 8853516.7, "close_time": 1776391199999, "quote_volume": 2274128.38891, "trades": 7846, "taker_buy_base": 3611790.2, "taker_buy_quote": 927562.6966 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.2561, "high": 0.2565, "low": 0.254, "close": 0.2551, "volume": 5447825.6, "close_time": 1776394799999, "quote_volume": 1389027.20069, "trades": 4675, "taker_buy_base": 2142666.3, "taker_buy_quote": 546686.11171 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.2551, "high": 0.2559, "low": 0.2543, "close": 0.255, "volume": 3760570.5, "close_time": 1776398399999, "quote_volume": 959967.65598, "trades": 2994, "taker_buy_base": 2087243.0, "taker_buy_quote": 533033.53737 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.255, "high": 0.2553, "low": 0.254, "close": 0.254, "volume": 4616554.7, "close_time": 1776401999999, "quote_volume": 1175951.01081, "trades": 3063, "taker_buy_base": 2233932.4, "taker_buy_quote": 569237.5904 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.2541, "high": 0.2542, "low": 0.2521, "close": 0.2522, "volume": 4744534.4, "close_time": 1776405599999, "quote_volume": 1199972.75244, "trades": 3831, "taker_buy_base": 1606930.4, "taker_buy_quote": 406519.06697 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.2523, "high": 0.2551, "low": 0.252, "close": 0.2549, "volume": 4388652.4, "close_time": 1776409199999, "quote_volume": 1112260.41933, "trades": 3380, "taker_buy_base": 2571866.4, "taker_buy_quote": 651788.54941 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.2549, "high": 0.2565, "low": 0.2549, "close": 0.2561, "volume": 5818891.9, "close_time": 1776412799999, "quote_volume": 1487979.23935, "trades": 4062, "taker_buy_base": 3419670.6, "taker_buy_quote": 874619.68222 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.2562, "high": 0.2583, "low": 0.2559, "close": 0.2573, "volume": 11142434.6, "close_time": 1776416399999, "quote_volume": 2861485.45829, "trades": 7008, "taker_buy_base": 6010577.8, "taker_buy_quote": 1543516.49967 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.2574, "high": 0.2599, "low": 0.256, "close": 0.2583, "volume": 9361113.5, "close_time": 1776419999999, "quote_volume": 2412856.87302, "trades": 8213, "taker_buy_base": 5297653.6, "taker_buy_quote": 1365758.1263 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.2583, "high": 0.2586, "low": 0.2543, "close": 0.2551, "volume": 8657156.5, "close_time": 1776423599999, "quote_volume": 2215933.29636, "trades": 6234, "taker_buy_base": 3376923.3, "taker_buy_quote": 864946.85886 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.2551, "high": 0.2583, "low": 0.255, "close": 0.2575, "volume": 6459148.0, "close_time": 1776427199999, "quote_volume": 1661193.07297, "trades": 4056, "taker_buy_base": 3811774.9, "taker_buy_quote": 980344.00345 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.2576, "high": 0.261, "low": 0.2568, "close": 0.2605, "volume": 9037653.5, "close_time": 1776430799999, "quote_volume": 2342565.07219, "trades": 8624, "taker_buy_base": 5533471.2, "taker_buy_quote": 1435429.16412 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.2605, "high": 0.2657, "low": 0.2596, "close": 0.2653, "volume": 34472100.9, "close_time": 1776434399999, "quote_volume": 9072302.09993, "trades": 27558, "taker_buy_base": 18871812.9, "taker_buy_quote": 4968014.49047 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.2652, "high": 0.268, "low": 0.2644, "close": 0.2662, "volume": 18822363.2, "close_time": 1776437999999, "quote_volume": 5005050.6674, "trades": 15663, "taker_buy_base": 10494821.4, "taker_buy_quote": 2790616.88101 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.2663, "high": 0.2663, "low": 0.2624, "close": 0.2635, "volume": 12888937.6, "close_time": 1776441599999, "quote_volume": 3403966.3228, "trades": 10889, "taker_buy_base": 4840069.9, "taker_buy_quote": 1278629.62338 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.2636, "high": 0.2661, "low": 0.2635, "close": 0.266, "volume": 10300066.5, "close_time": 1776445199999, "quote_volume": 2728629.13387, "trades": 7935, "taker_buy_base": 6327374.8, "taker_buy_quote": 1676404.98647 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.2661, "high": 0.2663, "low": 0.2617, "close": 0.2636, "volume": 11476185.3, "close_time": 1776448799999, "quote_volume": 3029548.3665, "trades": 10447, "taker_buy_base": 4553199.1, "taker_buy_quote": 1202080.20267 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.2637, "high": 0.264, "low": 0.2608, "close": 0.2612, "volume": 5483497.5, "close_time": 1776452399999, "quote_volume": 1434242.37952, "trades": 5858, "taker_buy_base": 2272946.9, "taker_buy_quote": 594713.66183 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.2613, "high": 0.2626, "low": 0.2604, "close": 0.2611, "volume": 3392002.4, "close_time": 1776455999999, "quote_volume": 885852.59516, "trades": 3820, "taker_buy_base": 1269199.4, "taker_buy_quote": 331685.91052 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.2612, "high": 0.2616, "low": 0.2592, "close": 0.2605, "volume": 6853642.3, "close_time": 1776459599999, "quote_volume": 1784950.2071, "trades": 4486, "taker_buy_base": 3413804.3, "taker_buy_quote": 888709.93613 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.2605, "high": 0.2615, "low": 0.2593, "close": 0.2603, "volume": 6018454.1, "close_time": 1776463199999, "quote_volume": 1568454.89715, "trades": 3913, "taker_buy_base": 3858110.4, "taker_buy_quote": 1005935.66821 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.2603, "high": 0.262, "low": 0.2598, "close": 0.2607, "volume": 5134145.7, "close_time": 1776466799999, "quote_volume": 1340216.67032, "trades": 4187, "taker_buy_base": 3040409.3, "taker_buy_quote": 793845.90698 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.2607, "high": 0.2607, "low": 0.2573, "close": 0.2586, "volume": 8160388.2, "close_time": 1776470399999, "quote_volume": 2113274.69475, "trades": 5317, "taker_buy_base": 3440799.5, "taker_buy_quote": 890522.75939 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.2586, "high": 0.2596, "low": 0.2571, "close": 0.2582, "volume": 4442706.3, "close_time": 1776473999999, "quote_volume": 1146721.1428, "trades": 4162, "taker_buy_base": 2551469.6, "taker_buy_quote": 658746.58335 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.2582, "high": 0.2596, "low": 0.257, "close": 0.2575, "volume": 2823027.5, "close_time": 1776477599999, "quote_volume": 729353.08323, "trades": 3675, "taker_buy_base": 1195723.4, "taker_buy_quote": 309097.72838 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.2575, "high": 0.2591, "low": 0.2565, "close": 0.258, "volume": 3479840.5, "close_time": 1776481199999, "quote_volume": 897741.63945, "trades": 3245, "taker_buy_base": 1689362.3, "taker_buy_quote": 435929.71675 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.2579, "high": 0.2583, "low": 0.2563, "close": 0.257, "volume": 2914964.8, "close_time": 1776484799999, "quote_volume": 750070.88975, "trades": 3439, "taker_buy_base": 1064164.7, "taker_buy_quote": 273978.84894 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.2571, "high": 0.2578, "low": 0.256, "close": 0.2572, "volume": 2457171.0, "close_time": 1776488399999, "quote_volume": 631336.54921, "trades": 2805, "taker_buy_base": 1087777.5, "taker_buy_quote": 279559.95972 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.2572, "high": 0.2586, "low": 0.2568, "close": 0.2578, "volume": 4589855.4, "close_time": 1776491999999, "quote_volume": 1183465.56845, "trades": 2907, "taker_buy_base": 2696968.5, "taker_buy_quote": 695303.99536 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.2579, "high": 0.2585, "low": 0.2571, "close": 0.2576, "volume": 2184436.8, "close_time": 1776495599999, "quote_volume": 563480.34513, "trades": 2200, "taker_buy_base": 1361904.6, "taker_buy_quote": 351350.15308 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.2575, "high": 0.2589, "low": 0.2574, "close": 0.2586, "volume": 3432129.4, "close_time": 1776499199999, "quote_volume": 886824.98309, "trades": 2697, "taker_buy_base": 2084536.9, "taker_buy_quote": 538641.0932 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.2587, "high": 0.2587, "low": 0.2538, "close": 0.2556, "volume": 10118133.0, "close_time": 1776502799999, "quote_volume": 2586882.74493, "trades": 7421, "taker_buy_base": 4294015.0, "taker_buy_quote": 1097122.50017 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.2556, "high": 0.2556, "low": 0.2536, "close": 0.2543, "volume": 4609705.2, "close_time": 1776506399999, "quote_volume": 1173258.45938, "trades": 3449, "taker_buy_base": 1536268.6, "taker_buy_quote": 391021.89224 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.2542, "high": 0.2544, "low": 0.2519, "close": 0.2526, "volume": 7249876.0, "close_time": 1776509999999, "quote_volume": 1832398.32855, "trades": 5384, "taker_buy_base": 2680496.2, "taker_buy_quote": 677764.63952 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.2527, "high": 0.2527, "low": 0.2496, "close": 0.251, "volume": 7061364.8, "close_time": 1776513599999, "quote_volume": 1771906.74528, "trades": 6713, "taker_buy_base": 3099546.7, "taker_buy_quote": 778220.20112 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.251, "high": 0.252, "low": 0.2504, "close": 0.2516, "volume": 5210675.6, "close_time": 1776517199999, "quote_volume": 1309426.3718, "trades": 4871, "taker_buy_base": 2713357.6, "taker_buy_quote": 681980.41184 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.2516, "high": 0.2518, "low": 0.2497, "close": 0.2511, "volume": 3294340.5, "close_time": 1776520799999, "quote_volume": 826179.18887, "trades": 3879, "taker_buy_base": 1712081.1, "taker_buy_quote": 429449.28276 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.2512, "high": 0.252, "low": 0.2503, "close": 0.2515, "volume": 4303309.6, "close_time": 1776524399999, "quote_volume": 1081261.99263, "trades": 3324, "taker_buy_base": 2255265.9, "taker_buy_quote": 566934.98672 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.2516, "high": 0.2522, "low": 0.2506, "close": 0.2511, "volume": 3405134.8, "close_time": 1776527999999, "quote_volume": 855809.285, "trades": 3412, "taker_buy_base": 1625420.1, "taker_buy_quote": 408568.13998 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.251, "high": 0.251, "low": 0.2489, "close": 0.2493, "volume": 8217827.5, "close_time": 1776531599999, "quote_volume": 2053949.95483, "trades": 5952, "taker_buy_base": 4642423.3, "taker_buy_quote": 1160862.26867 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.2493, "high": 0.2498, "low": 0.2476, "close": 0.2495, "volume": 6328993.1, "close_time": 1776535199999, "quote_volume": 1573884.29787, "trades": 4076, "taker_buy_base": 2898690.5, "taker_buy_quote": 721409.96533 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.2496, "high": 0.2497, "low": 0.2473, "close": 0.2478, "volume": 5202137.4, "close_time": 1776538799999, "quote_volume": 1291479.20387, "trades": 4953, "taker_buy_base": 2144779.2, "taker_buy_quote": 532537.1418 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.2478, "high": 0.2491, "low": 0.2477, "close": 0.2488, "volume": 3172347.1, "close_time": 1776542399999, "quote_volume": 788018.43142, "trades": 2337, "taker_buy_base": 1758196.1, "taker_buy_quote": 436779.98478 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.2488, "high": 0.2494, "low": 0.248, "close": 0.2491, "volume": 2339555.1, "close_time": 1776545999999, "quote_volume": 581863.04536, "trades": 2184, "taker_buy_base": 1179545.9, "taker_buy_quote": 293433.24301 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.249, "high": 0.2503, "low": 0.249, "close": 0.2501, "volume": 3064477.4, "close_time": 1776549599999, "quote_volume": 765217.40418, "trades": 2197, "taker_buy_base": 1981630.9, "taker_buy_quote": 494764.85461 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.2501, "high": 0.2501, "low": 0.2489, "close": 0.25, "volume": 1600549.2, "close_time": 1776553199999, "quote_volume": 399499.21822, "trades": 1597, "taker_buy_base": 821164.2, "taker_buy_quote": 205010.52625 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.25, "high": 0.2508, "low": 0.2489, "close": 0.2491, "volume": 2947341.5, "close_time": 1776556799999, "quote_volume": 736826.26265, "trades": 2333, "taker_buy_base": 1589238.5, "taker_buy_quote": 397406.51353 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.2492, "high": 0.2495, "low": 0.248, "close": 0.2491, "volume": 3714788.2, "close_time": 1776560399999, "quote_volume": 924155.5407, "trades": 2708, "taker_buy_base": 1962817.5, "taker_buy_quote": 488358.42445 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.2491, "high": 0.2498, "low": 0.248, "close": 0.2484, "volume": 1654740.7, "close_time": 1776563999999, "quote_volume": 411395.54984, "trades": 1913, "taker_buy_base": 735362.9, "taker_buy_quote": 182818.47932 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.2483, "high": 0.2489, "low": 0.2469, "close": 0.2479, "volume": 3591895.1, "close_time": 1776567599999, "quote_volume": 890233.39704, "trades": 3885, "taker_buy_base": 1592671.8, "taker_buy_quote": 394727.67268 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.2479, "high": 0.2491, "low": 0.2469, "close": 0.2482, "volume": 2369456.4, "close_time": 1776571199999, "quote_volume": 588352.63716, "trades": 2414, "taker_buy_base": 1238613.2, "taker_buy_quote": 307618.55407 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.2482, "high": 0.249, "low": 0.2461, "close": 0.2478, "volume": 3250032.4, "close_time": 1776574799999, "quote_volume": 804523.44772, "trades": 3184, "taker_buy_base": 1322402.8, "taker_buy_quote": 327287.77815 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.2478, "high": 0.249, "low": 0.2472, "close": 0.2473, "volume": 2034889.9, "close_time": 1776578399999, "quote_volume": 504789.45146, "trades": 2100, "taker_buy_base": 814795.5, "taker_buy_quote": 202195.63311 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.2472, "high": 0.248, "low": 0.246, "close": 0.2473, "volume": 4680788.0, "close_time": 1776581999999, "quote_volume": 1155752.29102, "trades": 5325, "taker_buy_base": 2690011.2, "taker_buy_quote": 664318.00271 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.2472, "high": 0.2472, "low": 0.2444, "close": 0.246, "volume": 10701713.9, "close_time": 1776585599999, "quote_volume": 2625853.83132, "trades": 11919, "taker_buy_base": 5048257.5, "taker_buy_quote": 1239132.8027 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.2459, "high": 0.2461, "low": 0.245, "close": 0.2454, "volume": 5899487.5, "close_time": 1776589199999, "quote_volume": 1447821.3769, "trades": 3261, "taker_buy_base": 3339306.5, "taker_buy_quote": 819546.12433 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.2454, "high": 0.246, "low": 0.2446, "close": 0.245, "volume": 2701862.3, "close_time": 1776592799999, "quote_volume": 663104.07715, "trades": 3339, "taker_buy_base": 1374635.9, "taker_buy_quote": 337400.23569 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.245, "high": 0.2461, "low": 0.2445, "close": 0.2456, "volume": 2342849.5, "close_time": 1776596399999, "quote_volume": 574681.99284, "trades": 2343, "taker_buy_base": 1562776.7, "taker_buy_quote": 383365.44034 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.2456, "high": 0.2482, "low": 0.2455, "close": 0.2473, "volume": 5545318.2, "close_time": 1776599999999, "quote_volume": 1372317.89871, "trades": 3915, "taker_buy_base": 3401719.6, "taker_buy_quote": 841767.45816 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.2473, "high": 0.2489, "low": 0.2471, "close": 0.248, "volume": 5667100.5, "close_time": 1776603599999, "quote_volume": 1405414.18252, "trades": 3908, "taker_buy_base": 3383417.2, "taker_buy_quote": 839061.98961 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.248, "high": 0.2509, "low": 0.2479, "close": 0.2491, "volume": 8952700.5, "close_time": 1776607199999, "quote_volume": 2235453.74636, "trades": 5430, "taker_buy_base": 5836156.7, "taker_buy_quote": 1457642.76415 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.2492, "high": 0.2509, "low": 0.248, "close": 0.2494, "volume": 9178200.9, "close_time": 1776610799999, "quote_volume": 2290674.11668, "trades": 4905, "taker_buy_base": 5017632.3, "taker_buy_quote": 1252569.85843 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.2493, "high": 0.2494, "low": 0.2462, "close": 0.2488, "volume": 5544289.2, "close_time": 1776614399999, "quote_volume": 1374848.52741, "trades": 6109, "taker_buy_base": 2512014.9, "taker_buy_quote": 623043.86568 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.2489, "high": 0.2496, "low": 0.2463, "close": 0.2469, "volume": 6745035.0, "close_time": 1776617999999, "quote_volume": 1673074.25625, "trades": 6047, "taker_buy_base": 2276099.6, "taker_buy_quote": 564434.15148 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.247, "high": 0.247, "low": 0.2447, "close": 0.2451, "volume": 7113112.4, "close_time": 1776621599999, "quote_volume": 1748373.68434, "trades": 8319, "taker_buy_base": 2896668.6, "taker_buy_quote": 712261.70038 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.2451, "high": 0.2458, "low": 0.2443, "close": 0.2457, "volume": 6373129.7, "close_time": 1776625199999, "quote_volume": 1562665.7595, "trades": 6503, "taker_buy_base": 3582191.2, "taker_buy_quote": 878546.49391 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.2457, "high": 0.2475, "low": 0.2457, "close": 0.2467, "volume": 2781677.9, "close_time": 1776628799999, "quote_volume": 686226.03392, "trades": 3525, "taker_buy_base": 1680267.3, "taker_buy_quote": 414568.46251 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.2466, "high": 0.2466, "low": 0.2443, "close": 0.2448, "volume": 7391850.5, "close_time": 1776632399999, "quote_volume": 1814230.7644, "trades": 5447, "taker_buy_base": 2578532.9, "taker_buy_quote": 632869.16553 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.2448, "high": 0.2461, "low": 0.2437, "close": 0.2442, "volume": 3236835.6, "close_time": 1776635999999, "quote_volume": 792570.00909, "trades": 4480, "taker_buy_base": 1531125.3, "taker_buy_quote": 375078.4071 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.2442, "high": 0.2442, "low": 0.2408, "close": 0.2423, "volume": 17623780.5, "close_time": 1776639599999, "quote_volume": 4270229.05744, "trades": 16091, "taker_buy_base": 8476885.8, "taker_buy_quote": 2054371.72582 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.2423, "high": 0.2427, "low": 0.241, "close": 0.2424, "volume": 6222214.8, "close_time": 1776643199999, "quote_volume": 1503866.84704, "trades": 5090, "taker_buy_base": 2808341.0, "taker_buy_quote": 678904.35797 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.2424, "high": 0.2446, "low": 0.2419, "close": 0.2442, "volume": 5778670.8, "close_time": 1776646799999, "quote_volume": 1405315.90787, "trades": 4534, "taker_buy_base": 3312499.1, "taker_buy_quote": 805653.42492 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.2443, "high": 0.2453, "low": 0.2435, "close": 0.2448, "volume": 3075379.8, "close_time": 1776650399999, "quote_volume": 752040.3764, "trades": 2812, "taker_buy_base": 1501895.3, "taker_buy_quote": 367368.36052 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.2448, "high": 0.2457, "low": 0.2441, "close": 0.2454, "volume": 3037814.8, "close_time": 1776653999999, "quote_volume": 743800.1088, "trades": 2840, "taker_buy_base": 1807034.5, "taker_buy_quote": 442563.27845 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.2455, "high": 0.2464, "low": 0.2445, "close": 0.2459, "volume": 2773460.5, "close_time": 1776657599999, "quote_volume": 680884.64262, "trades": 2492, "taker_buy_base": 1298530.5, "taker_buy_quote": 318846.49796 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.2459, "high": 0.2465, "low": 0.2446, "close": 0.2459, "volume": 1202016.6, "close_time": 1776661199999, "quote_volume": 295091.23476, "trades": 1606, "taker_buy_base": 595058.3, "taker_buy_quote": 146162.09056 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.2458, "high": 0.2459, "low": 0.2436, "close": 0.2439, "volume": 3067975.7, "close_time": 1776664799999, "quote_volume": 749575.90846, "trades": 3082, "taker_buy_base": 1419630.0, "taker_buy_quote": 346896.98942 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.244, "high": 0.247, "low": 0.2438, "close": 0.2456, "volume": 3936716.7, "close_time": 1776668399999, "quote_volume": 965566.98568, "trades": 3285, "taker_buy_base": 1861484.3, "taker_buy_quote": 456515.85385 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.2456, "high": 0.2492, "low": 0.2453, "close": 0.2467, "volume": 7328570.6, "close_time": 1776671999999, "quote_volume": 1811065.57435, "trades": 8178, "taker_buy_base": 3759185.9, "taker_buy_quote": 928977.45446 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.2467, "high": 0.2469, "low": 0.2453, "close": 0.2455, "volume": 3000916.6, "close_time": 1776675599999, "quote_volume": 738292.92682, "trades": 3610, "taker_buy_base": 1639018.7, "taker_buy_quote": 403240.7224 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.2454, "high": 0.2477, "low": 0.2443, "close": 0.2469, "volume": 4299971.2, "close_time": 1776679199999, "quote_volume": 1059550.78944, "trades": 4429, "taker_buy_base": 2366655.6, "taker_buy_quote": 583329.42389 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.2469, "high": 0.2486, "low": 0.2464, "close": 0.2466, "volume": 2644423.5, "close_time": 1776682799999, "quote_volume": 654553.93519, "trades": 3116, "taker_buy_base": 1384663.2, "taker_buy_quote": 342892.37332 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.2465, "high": 0.2471, "low": 0.2461, "close": 0.2465, "volume": 4039401.9, "close_time": 1776686399999, "quote_volume": 995651.58804, "trades": 3313, "taker_buy_base": 1362712.2, "taker_buy_quote": 335934.70948 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.2465, "high": 0.2476, "low": 0.2454, "close": 0.2473, "volume": 4740717.4, "close_time": 1776689999999, "quote_volume": 1167983.15196, "trades": 4437, "taker_buy_base": 1590874.8, "taker_buy_quote": 392423.3458 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.2472, "high": 0.2482, "low": 0.2462, "close": 0.2478, "volume": 4864036.1, "close_time": 1776693599999, "quote_volume": 1203527.72743, "trades": 5778, "taker_buy_base": 2833471.6, "taker_buy_quote": 701125.2922 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.2479, "high": 0.2494, "low": 0.2452, "close": 0.2461, "volume": 7282180.4, "close_time": 1776697199999, "quote_volume": 1802704.40154, "trades": 7351, "taker_buy_base": 3657226.7, "taker_buy_quote": 905711.49209 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.246, "high": 0.249, "low": 0.2448, "close": 0.2478, "volume": 4873820.0, "close_time": 1776700799999, "quote_volume": 1204656.8432, "trades": 6204, "taker_buy_base": 2273065.0, "taker_buy_quote": 561973.89006 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.2478, "high": 0.2478, "low": 0.2456, "close": 0.2459, "volume": 3964721.1, "close_time": 1776704399999, "quote_volume": 977458.93488, "trades": 4117, "taker_buy_base": 1864840.5, "taker_buy_quote": 459909.9302 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.2459, "high": 0.2483, "low": 0.2456, "close": 0.2481, "volume": 3896635.4, "close_time": 1776707999999, "quote_volume": 963790.05674, "trades": 4959, "taker_buy_base": 2550732.8, "taker_buy_quote": 630937.94667 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.2482, "high": 0.2502, "low": 0.2482, "close": 0.2498, "volume": 8315787.0, "close_time": 1776711599999, "quote_volume": 2072853.52187, "trades": 5486, "taker_buy_base": 4247035.2, "taker_buy_quote": 1058563.69003 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.2498, "high": 0.2499, "low": 0.2484, "close": 0.2489, "volume": 1900116.7, "close_time": 1776715199999, "quote_volume": 473079.54439, "trades": 2167, "taker_buy_base": 701259.1, "taker_buy_quote": 174589.94465 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.2488, "high": 0.2504, "low": 0.2479, "close": 0.2501, "volume": 4008361.6, "close_time": 1776718799999, "quote_volume": 999616.47375, "trades": 3534, "taker_buy_base": 2424848.7, "taker_buy_quote": 604942.15926 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.2501, "high": 0.2514, "low": 0.249, "close": 0.2496, "volume": 7741984.9, "close_time": 1776722399999, "quote_volume": 1936954.99519, "trades": 5452, "taker_buy_base": 4909705.4, "taker_buy_quote": 1228896.50768 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.2495, "high": 0.2503, "low": 0.2486, "close": 0.2487, "volume": 2274185.4, "close_time": 1776725999999, "quote_volume": 567334.54972, "trades": 2435, "taker_buy_base": 1222323.0, "taker_buy_quote": 304973.82829 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.2487, "high": 0.2487, "low": 0.2476, "close": 0.2479, "volume": 4683934.0, "close_time": 1776729599999, "quote_volume": 1162236.90799, "trades": 2767, "taker_buy_base": 2161081.6, "taker_buy_quote": 536120.00213 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.2479, "high": 0.2493, "low": 0.2479, "close": 0.2491, "volume": 2670592.4, "close_time": 1776733199999, "quote_volume": 663792.43742, "trades": 2576, "taker_buy_base": 1562970.0, "taker_buy_quote": 388474.3715 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.249, "high": 0.2498, "low": 0.248, "close": 0.2482, "volume": 3222573.1, "close_time": 1776736799999, "quote_volume": 802684.50306, "trades": 2162, "taker_buy_base": 2326740.9, "taker_buy_quote": 579683.86798 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.2482, "high": 0.2484, "low": 0.2471, "close": 0.2474, "volume": 2290251.8, "close_time": 1776740399999, "quote_volume": 566776.2888, "trades": 2409, "taker_buy_base": 816101.2, "taker_buy_quote": 201994.92083 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.2473, "high": 0.2478, "low": 0.2465, "close": 0.247, "volume": 2925462.1, "close_time": 1776743999999, "quote_volume": 723070.26664, "trades": 2242, "taker_buy_base": 948373.8, "taker_buy_quote": 234281.62524 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.247, "high": 0.2485, "low": 0.2469, "close": 0.2484, "volume": 1514878.8, "close_time": 1776747599999, "quote_volume": 375045.32507, "trades": 2121, "taker_buy_base": 948092.9, "taker_buy_quote": 234742.02533 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.2484, "high": 0.2501, "low": 0.2484, "close": 0.2491, "volume": 3220046.4, "close_time": 1776751199999, "quote_volume": 803299.71378, "trades": 2777, "taker_buy_base": 1478683.4, "taker_buy_quote": 368765.54273 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.2491, "high": 0.2503, "low": 0.2482, "close": 0.2489, "volume": 2123070.0, "close_time": 1776754799999, "quote_volume": 529537.10162, "trades": 2339, "taker_buy_base": 1122960.6, "taker_buy_quote": 280154.15575 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.2488, "high": 0.25, "low": 0.248, "close": 0.2495, "volume": 3870647.6, "close_time": 1776758399999, "quote_volume": 963565.0652, "trades": 3803, "taker_buy_base": 2002291.6, "taker_buy_quote": 498465.4958 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.2494, "high": 0.2525, "low": 0.2493, "close": 0.2502, "volume": 9106251.0, "close_time": 1776761999999, "quote_volume": 2281069.95979, "trades": 4934, "taker_buy_base": 5452648.6, "taker_buy_quote": 1366049.2177 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.2501, "high": 0.251, "low": 0.2494, "close": 0.2506, "volume": 2648837.9, "close_time": 1776765599999, "quote_volume": 662983.96506, "trades": 2646, "taker_buy_base": 1522384.3, "taker_buy_quote": 381006.55141 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.2507, "high": 0.2518, "low": 0.2501, "close": 0.2512, "volume": 2667572.9, "close_time": 1776769199999, "quote_volume": 669116.83065, "trades": 2614, "taker_buy_base": 1505803.8, "taker_buy_quote": 377803.80959 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.2513, "high": 0.2514, "low": 0.2498, "close": 0.2502, "volume": 3399993.1, "close_time": 1776772799999, "quote_volume": 851697.15166, "trades": 3445, "taker_buy_base": 1398756.6, "taker_buy_quote": 350460.81866 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.2502, "high": 0.2507, "low": 0.2477, "close": 0.2487, "volume": 9658562.2, "close_time": 1776776399999, "quote_volume": 2404314.61177, "trades": 6147, "taker_buy_base": 3472921.4, "taker_buy_quote": 865546.00156 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.2487, "high": 0.2493, "low": 0.2477, "close": 0.2487, "volume": 3052929.4, "close_time": 1776779999999, "quote_volume": 758178.73416, "trades": 3708, "taker_buy_base": 1209201.9, "taker_buy_quote": 300466.13749 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.2488, "high": 0.2505, "low": 0.2479, "close": 0.2484, "volume": 4458496.5, "close_time": 1776783599999, "quote_volume": 1111022.40901, "trades": 5384, "taker_buy_base": 2176827.8, "taker_buy_quote": 542730.79743 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.2483, "high": 0.2494, "low": 0.2475, "close": 0.2488, "volume": 2731539.6, "close_time": 1776787199999, "quote_volume": 678712.09818, "trades": 4162, "taker_buy_base": 1387213.3, "taker_buy_quote": 344827.10797 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.2488, "high": 0.2494, "low": 0.2467, "close": 0.2469, "volume": 6355254.3, "close_time": 1776790799999, "quote_volume": 1576869.78872, "trades": 4660, "taker_buy_base": 2966808.0, "taker_buy_quote": 736354.44296 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.2469, "high": 0.2479, "low": 0.2441, "close": 0.2464, "volume": 10469993.7, "close_time": 1776794399999, "quote_volume": 2573777.20946, "trades": 12290, "taker_buy_base": 4579084.5, "taker_buy_quote": 1126442.27008 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.2465, "high": 0.2469, "low": 0.2455, "close": 0.2469, "volume": 4830572.7, "close_time": 1776797999999, "quote_volume": 1189426.44577, "trades": 5419, "taker_buy_base": 2599939.3, "taker_buy_quote": 640159.36419 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.2469, "high": 0.2481, "low": 0.2441, "close": 0.2447, "volume": 5284803.6, "close_time": 1776801599999, "quote_volume": 1298640.35839, "trades": 6020, "taker_buy_base": 1919938.7, "taker_buy_quote": 472011.22226 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.2448, "high": 0.2482, "low": 0.2446, "close": 0.2476, "volume": 7321639.4, "close_time": 1776805199999, "quote_volume": 1808445.48207, "trades": 6673, "taker_buy_base": 4958409.1, "taker_buy_quote": 1224655.05887 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.2477, "high": 0.2481, "low": 0.2468, "close": 0.2477, "volume": 1546921.9, "close_time": 1776808799999, "quote_volume": 382861.1388, "trades": 2148, "taker_buy_base": 790259.7, "taker_buy_quote": 195674.36179 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.2477, "high": 0.2491, "low": 0.2469, "close": 0.2491, "volume": 2864851.0, "close_time": 1776812399999, "quote_volume": 710427.62724, "trades": 3083, "taker_buy_base": 1718149.5, "taker_buy_quote": 426221.24616 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.2491, "high": 0.2501, "low": 0.2479, "close": 0.2499, "volume": 6950095.5, "close_time": 1776815999999, "quote_volume": 1731840.34402, "trades": 4720, "taker_buy_base": 4103127.7, "taker_buy_quote": 1022710.15915 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.2499, "high": 0.2508, "low": 0.2494, "close": 0.25, "volume": 6588442.4, "close_time": 1776819599999, "quote_volume": 1647746.64332, "trades": 5655, "taker_buy_base": 3995449.5, "taker_buy_quote": 999341.31557 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.2499, "high": 0.2501, "low": 0.2488, "close": 0.2492, "volume": 3453960.8, "close_time": 1776823199999, "quote_volume": 861431.58579, "trades": 3266, "taker_buy_base": 1438144.3, "taker_buy_quote": 358792.89581 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.2492, "high": 0.2546, "low": 0.2489, "close": 0.2544, "volume": 16661286.6, "close_time": 1776826799999, "quote_volume": 4212513.78167, "trades": 13791, "taker_buy_base": 10091982.7, "taker_buy_quote": 2551082.19655 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.2543, "high": 0.2554, "low": 0.2535, "close": 0.2542, "volume": 8122993.2, "close_time": 1776830399999, "quote_volume": 2067075.6018, "trades": 7208, "taker_buy_base": 4041320.9, "taker_buy_quote": 1028801.69498 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.2543, "high": 0.2552, "low": 0.2533, "close": 0.2543, "volume": 5035121.1, "close_time": 1776833999999, "quote_volume": 1279535.79331, "trades": 5374, "taker_buy_base": 2115041.5, "taker_buy_quote": 537547.91606 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.2543, "high": 0.2576, "low": 0.2539, "close": 0.2557, "volume": 13928964.2, "close_time": 1776837599999, "quote_volume": 3568385.82816, "trades": 13152, "taker_buy_base": 8414079.1, "taker_buy_quote": 2155481.71837 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.2558, "high": 0.256, "low": 0.255, "close": 0.2558, "volume": 3175239.1, "close_time": 1776841199999, "quote_volume": 811096.00625, "trades": 3926, "taker_buy_base": 1383290.6, "taker_buy_quote": 353400.11586 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.2558, "high": 0.2558, "low": 0.2542, "close": 0.2548, "volume": 5744973.3, "close_time": 1776844799999, "quote_volume": 1463970.12225, "trades": 5117, "taker_buy_base": 2147640.4, "taker_buy_quote": 547364.05123 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.2549, "high": 0.2555, "low": 0.2542, "close": 0.2547, "volume": 2554859.8, "close_time": 1776848399999, "quote_volume": 651326.26622, "trades": 2992, "taker_buy_base": 1267039.3, "taker_buy_quote": 323006.63059 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.2547, "high": 0.2557, "low": 0.2545, "close": 0.255, "volume": 2000681.9, "close_time": 1776851999999, "quote_volume": 510824.47564, "trades": 2986, "taker_buy_base": 944947.9, "taker_buy_quote": 241292.53658 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.255, "high": 0.2561, "low": 0.2547, "close": 0.2555, "volume": 3244489.3, "close_time": 1776855599999, "quote_volume": 828924.19357, "trades": 3604, "taker_buy_base": 1074030.0, "taker_buy_quote": 274440.5347 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.2555, "high": 0.2564, "low": 0.255, "close": 0.2556, "volume": 3708559.4, "close_time": 1776859199999, "quote_volume": 947991.19711, "trades": 3994, "taker_buy_base": 1699409.6, "taker_buy_quote": 434526.56976 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.2557, "high": 0.256, "low": 0.2544, "close": 0.2547, "volume": 3204236.3, "close_time": 1776862799999, "quote_volume": 817617.22617, "trades": 3952, "taker_buy_base": 1483893.1, "taker_buy_quote": 378705.49223 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.2548, "high": 0.2562, "low": 0.254, "close": 0.255, "volume": 6377254.5, "close_time": 1776866399999, "quote_volume": 1628015.81646, "trades": 7209, "taker_buy_base": 3373592.7, "taker_buy_quote": 861361.85669 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.255, "high": 0.2562, "low": 0.2541, "close": 0.2555, "volume": 6714666.8, "close_time": 1776869999999, "quote_volume": 1714575.13847, "trades": 6020, "taker_buy_base": 3358020.2, "taker_buy_quote": 857650.4526 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.2555, "high": 0.2559, "low": 0.2545, "close": 0.255, "volume": 5800407.4, "close_time": 1776873599999, "quote_volume": 1479911.52193, "trades": 5440, "taker_buy_base": 3347925.6, "taker_buy_quote": 854113.53038 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.2551, "high": 0.2556, "low": 0.2526, "close": 0.2527, "volume": 5302496.8, "close_time": 1776877199999, "quote_volume": 1346409.36709, "trades": 4517, "taker_buy_base": 2076089.7, "taker_buy_quote": 527222.9977 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.2527, "high": 0.2538, "low": 0.2523, "close": 0.2533, "volume": 3285632.5, "close_time": 1776880799999, "quote_volume": 831485.53313, "trades": 3204, "taker_buy_base": 1640465.1, "taker_buy_quote": 415206.91819 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.2533, "high": 0.2542, "low": 0.2533, "close": 0.2535, "volume": 2438167.7, "close_time": 1776884399999, "quote_volume": 618624.67793, "trades": 1920, "taker_buy_base": 1354738.7, "taker_buy_quote": 343734.34437 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.2534, "high": 0.2534, "low": 0.2513, "close": 0.2524, "volume": 3722892.2, "close_time": 1776887999999, "quote_volume": 939987.88497, "trades": 3296, "taker_buy_base": 1797155.5, "taker_buy_quote": 453898.45206 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.2524, "high": 0.2526, "low": 0.2509, "close": 0.2511, "volume": 4230373.4, "close_time": 1776891599999, "quote_volume": 1064194.35249, "trades": 2270, "taker_buy_base": 1153291.3, "taker_buy_quote": 290171.1678 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.2511, "high": 0.2524, "low": 0.251, "close": 0.252, "volume": 1980853.5, "close_time": 1776895199999, "quote_volume": 498693.56087, "trades": 1585, "taker_buy_base": 1149048.6, "taker_buy_quote": 289234.65576 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.252, "high": 0.2522, "low": 0.25, "close": 0.2505, "volume": 3633837.9, "close_time": 1776898799999, "quote_volume": 911888.44395, "trades": 2810, "taker_buy_base": 1805113.2, "taker_buy_quote": 452787.94485 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.2504, "high": 0.2507, "low": 0.2481, "close": 0.2484, "volume": 5954733.4, "close_time": 1776902399999, "quote_volume": 1483780.67547, "trades": 4665, "taker_buy_base": 2610778.6, "taker_buy_quote": 650607.55361 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.2483, "high": 0.2496, "low": 0.246, "close": 0.2487, "volume": 12817620.7, "close_time": 1776905999999, "quote_volume": 3179561.98509, "trades": 11849, "taker_buy_base": 6731706.9, "taker_buy_quote": 1671612.35519 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.2487, "high": 0.2488, "low": 0.2471, "close": 0.2482, "volume": 3584681.9, "close_time": 1776909599999, "quote_volume": 888607.41504, "trades": 4539, "taker_buy_base": 1741040.8, "taker_buy_quote": 431638.32099 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.2481, "high": 0.2481, "low": 0.2458, "close": 0.2465, "volume": 5231801.4, "close_time": 1776913199999, "quote_volume": 1290731.23761, "trades": 6014, "taker_buy_base": 2301089.0, "taker_buy_quote": 567667.54335 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.2466, "high": 0.247, "low": 0.2453, "close": 0.2464, "volume": 5449223.7, "close_time": 1776916799999, "quote_volume": 1340361.36516, "trades": 5300, "taker_buy_base": 2244072.0, "taker_buy_quote": 552018.9138 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.2464, "high": 0.2474, "low": 0.2461, "close": 0.2468, "volume": 2941669.5, "close_time": 1776920399999, "quote_volume": 725891.55112, "trades": 3076, "taker_buy_base": 1466258.8, "taker_buy_quote": 361839.06854 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.2468, "high": 0.2476, "low": 0.2464, "close": 0.2473, "volume": 4176444.4, "close_time": 1776923999999, "quote_volume": 1032570.18918, "trades": 3538, "taker_buy_base": 2204126.4, "taker_buy_quote": 545062.2915 }, { "timestamp": 1776924000000, "datetime": "2026-04-23T06:00:00", "open": 0.2473, "high": 0.2484, "low": 0.2472, "close": 0.2478, "volume": 3228611.2, "close_time": 1776927599999, "quote_volume": 800336.40688, "trades": 2723, "taker_buy_base": 1953054.5, "taker_buy_quote": 484175.24298 }, { "timestamp": 1776927600000, "datetime": "2026-04-23T07:00:00", "open": 0.2478, "high": 0.2479, "low": 0.2467, "close": 0.2469, "volume": 3067582.8, "close_time": 1776931199999, "quote_volume": 758321.28265, "trades": 2792, "taker_buy_base": 1046240.4, "taker_buy_quote": 258648.99061 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 0.2469, "high": 0.2473, "low": 0.2463, "close": 0.247, "volume": 2582159.3, "close_time": 1776934799999, "quote_volume": 637164.00138, "trades": 2277, "taker_buy_base": 1088738.6, "taker_buy_quote": 268622.83629 }, { "timestamp": 1776934800000, "datetime": "2026-04-23T09:00:00", "open": 0.2469, "high": 0.2469, "low": 0.2453, "close": 0.2461, "volume": 7782241.8, "close_time": 1776938399999, "quote_volume": 1913854.20125, "trades": 4852, "taker_buy_base": 2746230.0, "taker_buy_quote": 675697.70784 }, { "timestamp": 1776938400000, "datetime": "2026-04-23T10:00:00", "open": 0.246, "high": 0.2463, "low": 0.2449, "close": 0.2459, "volume": 5979673.5, "close_time": 1776941999999, "quote_volume": 1467758.02103, "trades": 5257, "taker_buy_base": 2625412.2, "taker_buy_quote": 644541.68957 }, { "timestamp": 1776942000000, "datetime": "2026-04-23T11:00:00", "open": 0.2459, "high": 0.2481, "low": 0.2458, "close": 0.2476, "volume": 4444498.9, "close_time": 1776945599999, "quote_volume": 1097512.35413, "trades": 4614, "taker_buy_base": 2680407.7, "taker_buy_quote": 662214.85789 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 0.2475, "high": 0.2483, "low": 0.2467, "close": 0.2478, "volume": 5345981.0, "close_time": 1776949199999, "quote_volume": 1323848.29667, "trades": 5053, "taker_buy_base": 1922112.1, "taker_buy_quote": 476039.66992 }, { "timestamp": 1776949200000, "datetime": "2026-04-23T13:00:00", "open": 0.2477, "high": 0.2481, "low": 0.2469, "close": 0.2473, "volume": 3457629.9, "close_time": 1776952799999, "quote_volume": 855655.6173, "trades": 3386, "taker_buy_base": 1893590.6, "taker_buy_quote": 468651.90328 }, { "timestamp": 1776952800000, "datetime": "2026-04-23T14:00:00", "open": 0.2472, "high": 0.2495, "low": 0.2468, "close": 0.2491, "volume": 3883351.6, "close_time": 1776956399999, "quote_volume": 964137.94972, "trades": 3666, "taker_buy_base": 2447179.1, "taker_buy_quote": 607898.92826 }, { "timestamp": 1776956400000, "datetime": "2026-04-23T15:00:00", "open": 0.2491, "high": 0.2508, "low": 0.2484, "close": 0.2503, "volume": 7498855.6, "close_time": 1776959999999, "quote_volume": 1874379.1452, "trades": 5383, "taker_buy_base": 3148294.3, "taker_buy_quote": 786915.30906 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 0.2504, "high": 0.2508, "low": 0.2489, "close": 0.249, "volume": 4861024.0, "close_time": 1776963599999, "quote_volume": 1215609.43094, "trades": 4303, "taker_buy_base": 2011638.0, "taker_buy_quote": 503231.81079 }, { "timestamp": 1776963600000, "datetime": "2026-04-23T17:00:00", "open": 0.2489, "high": 0.2493, "low": 0.2446, "close": 0.2467, "volume": 15988833.7, "close_time": 1776967199999, "quote_volume": 3940418.90383, "trades": 11866, "taker_buy_base": 6719018.8, "taker_buy_quote": 1655951.07673 }, { "timestamp": 1776967200000, "datetime": "2026-04-23T18:00:00", "open": 0.2467, "high": 0.2476, "low": 0.2458, "close": 0.2461, "volume": 4963224.8, "close_time": 1776970799999, "quote_volume": 1224912.10303, "trades": 5157, "taker_buy_base": 2177762.8, "taker_buy_quote": 537677.73309 }, { "timestamp": 1776970800000, "datetime": "2026-04-23T19:00:00", "open": 0.246, "high": 0.247, "low": 0.2455, "close": 0.2467, "volume": 6304459.6, "close_time": 1776974399999, "quote_volume": 1551032.90729, "trades": 3904, "taker_buy_base": 3162125.4, "taker_buy_quote": 777770.82827 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 0.2468, "high": 0.2491, "low": 0.2465, "close": 0.2483, "volume": 4152503.5, "close_time": 1776977999999, "quote_volume": 1029497.15529, "trades": 3474, "taker_buy_base": 2633278.5, "taker_buy_quote": 652713.96329 }, { "timestamp": 1776978000000, "datetime": "2026-04-23T21:00:00", "open": 0.2483, "high": 0.2494, "low": 0.248, "close": 0.2487, "volume": 3312974.5, "close_time": 1776981599999, "quote_volume": 823693.19193, "trades": 2663, "taker_buy_base": 1612293.9, "taker_buy_quote": 400846.92284 }, { "timestamp": 1776981600000, "datetime": "2026-04-23T22:00:00", "open": 0.2486, "high": 0.2501, "low": 0.2486, "close": 0.2492, "volume": 3385035.5, "close_time": 1776985199999, "quote_volume": 845241.48107, "trades": 2890, "taker_buy_base": 2133502.7, "taker_buy_quote": 532778.24873 }, { "timestamp": 1776985200000, "datetime": "2026-04-23T23:00:00", "open": 0.2492, "high": 0.2504, "low": 0.2486, "close": 0.2499, "volume": 1968584.7, "close_time": 1776988799999, "quote_volume": 491134.34476, "trades": 2145, "taker_buy_base": 1043474.1, "taker_buy_quote": 260380.88689 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 0.2499, "high": 0.2519, "low": 0.2499, "close": 0.2517, "volume": 5329574.3, "close_time": 1776992399999, "quote_volume": 1336851.86066, "trades": 4523, "taker_buy_base": 2936424.1, "taker_buy_quote": 736634.0563 }, { "timestamp": 1776992400000, "datetime": "2026-04-24T01:00:00", "open": 0.2517, "high": 0.2518, "low": 0.25, "close": 0.2515, "volume": 3504024.6, "close_time": 1776995999999, "quote_volume": 879040.44001, "trades": 3626, "taker_buy_base": 1575642.9, "taker_buy_quote": 395346.03162 }, { "timestamp": 1776996000000, "datetime": "2026-04-24T02:00:00", "open": 0.2516, "high": 0.2516, "low": 0.2498, "close": 0.2501, "volume": 2788663.1, "close_time": 1776999599999, "quote_volume": 698655.14899, "trades": 4133, "taker_buy_base": 694168.4, "taker_buy_quote": 173926.35051 }, { "timestamp": 1776999600000, "datetime": "2026-04-24T03:00:00", "open": 0.2501, "high": 0.2501, "low": 0.2481, "close": 0.2485, "volume": 4709421.2, "close_time": 1777003199999, "quote_volume": 1172736.23212, "trades": 4420, "taker_buy_base": 1714237.9, "taker_buy_quote": 426598.66125 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 0.2485, "high": 0.2487, "low": 0.2475, "close": 0.2482, "volume": 3090824.2, "close_time": 1777006799999, "quote_volume": 766785.40086, "trades": 2933, "taker_buy_base": 1539636.7, "taker_buy_quote": 381954.70128 }, { "timestamp": 1777006800000, "datetime": "2026-04-24T05:00:00", "open": 0.2481, "high": 0.2491, "low": 0.2472, "close": 0.2485, "volume": 2160275.8, "close_time": 1777010399999, "quote_volume": 535925.61825, "trades": 2362, "taker_buy_base": 1399495.4, "taker_buy_quote": 347287.81482 }, { "timestamp": 1777010400000, "datetime": "2026-04-24T06:00:00", "open": 0.2485, "high": 0.2496, "low": 0.2483, "close": 0.2488, "volume": 2139883.6, "close_time": 1777013999999, "quote_volume": 532578.63161, "trades": 1929, "taker_buy_base": 960161.0, "taker_buy_quote": 239010.20909 }, { "timestamp": 1777014000000, "datetime": "2026-04-24T07:00:00", "open": 0.2488, "high": 0.2495, "low": 0.2484, "close": 0.249, "volume": 975065.1, "close_time": 1777017599999, "quote_volume": 242580.87338, "trades": 1932, "taker_buy_base": 446462.3, "taker_buy_quote": 111111.7232 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 0.2489, "high": 0.2501, "low": 0.2485, "close": 0.2494, "volume": 3604656.4, "close_time": 1777021199999, "quote_volume": 899233.15643, "trades": 2770, "taker_buy_base": 1892944.9, "taker_buy_quote": 472178.1443 }, { "timestamp": 1777021200000, "datetime": "2026-04-24T09:00:00", "open": 0.2495, "high": 0.2497, "low": 0.248, "close": 0.2486, "volume": 2476304.1, "close_time": 1777024799999, "quote_volume": 615913.77226, "trades": 2223, "taker_buy_base": 1273650.9, "taker_buy_quote": 316803.21684 }, { "timestamp": 1777024800000, "datetime": "2026-04-24T10:00:00", "open": 0.2486, "high": 0.2507, "low": 0.2482, "close": 0.2501, "volume": 2254969.6, "close_time": 1777028399999, "quote_volume": 562297.70232, "trades": 2360, "taker_buy_base": 1536234.2, "taker_buy_quote": 383053.11103 }, { "timestamp": 1777028400000, "datetime": "2026-04-24T11:00:00", "open": 0.2502, "high": 0.2519, "low": 0.2501, "close": 0.2511, "volume": 4293429.8, "close_time": 1777031999999, "quote_volume": 1078383.42058, "trades": 5761, "taker_buy_base": 2439816.7, "taker_buy_quote": 612793.57234 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 0.2511, "high": 0.2516, "low": 0.25, "close": 0.2505, "volume": 2343255.8, "close_time": 1777035599999, "quote_volume": 587941.9692, "trades": 2595, "taker_buy_base": 870396.4, "taker_buy_quote": 218471.76994 }, { "timestamp": 1777035600000, "datetime": "2026-04-24T13:00:00", "open": 0.2506, "high": 0.2518, "low": 0.2501, "close": 0.2504, "volume": 2175846.9, "close_time": 1777039199999, "quote_volume": 546206.84853, "trades": 3882, "taker_buy_base": 901668.7, "taker_buy_quote": 226445.65523 }, { "timestamp": 1777039200000, "datetime": "2026-04-24T14:00:00", "open": 0.2504, "high": 0.2512, "low": 0.2495, "close": 0.2504, "volume": 2633555.4, "close_time": 1777042799999, "quote_volume": 658958.94007, "trades": 4018, "taker_buy_base": 1145533.7, "taker_buy_quote": 286682.98284 }, { "timestamp": 1777042800000, "datetime": "2026-04-24T15:00:00", "open": 0.2504, "high": 0.2523, "low": 0.2489, "close": 0.2522, "volume": 3268909.4, "close_time": 1777046399999, "quote_volume": 819504.37257, "trades": 5212, "taker_buy_base": 1675384.6, "taker_buy_quote": 419924.57059 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 0.2522, "high": 0.2525, "low": 0.2512, "close": 0.2517, "volume": 3221672.8, "close_time": 1777049999999, "quote_volume": 811130.69672, "trades": 4869, "taker_buy_base": 1689748.2, "taker_buy_quote": 425497.83593 }, { "timestamp": 1777050000000, "datetime": "2026-04-24T17:00:00", "open": 0.2517, "high": 0.2523, "low": 0.251, "close": 0.2518, "volume": 3546980.2, "close_time": 1777053599999, "quote_volume": 892599.46622, "trades": 4245, "taker_buy_base": 1794220.7, "taker_buy_quote": 451518.91847 }, { "timestamp": 1777053600000, "datetime": "2026-04-24T18:00:00", "open": 0.2518, "high": 0.252, "low": 0.2506, "close": 0.2518, "volume": 2918139.4, "close_time": 1777057199999, "quote_volume": 733428.58819, "trades": 2630, "taker_buy_base": 1017343.5, "taker_buy_quote": 255755.69057 }, { "timestamp": 1777057200000, "datetime": "2026-04-24T19:00:00", "open": 0.2517, "high": 0.2523, "low": 0.2511, "close": 0.2517, "volume": 1571999.0, "close_time": 1777060799999, "quote_volume": 395118.40876, "trades": 1868, "taker_buy_base": 423199.5, "taker_buy_quote": 106441.17732 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 0.2517, "high": 0.2526, "low": 0.2507, "close": 0.2523, "volume": 3470931.9, "close_time": 1777064399999, "quote_volume": 873058.50389, "trades": 2509, "taker_buy_base": 1636363.5, "taker_buy_quote": 412127.67313 }, { "timestamp": 1777064400000, "datetime": "2026-04-24T21:00:00", "open": 0.2523, "high": 0.253, "low": 0.2513, "close": 0.2516, "volume": 3138940.6, "close_time": 1777067999999, "quote_volume": 791184.55162, "trades": 3321, "taker_buy_base": 1239334.2, "taker_buy_quote": 312329.69165 }, { "timestamp": 1777068000000, "datetime": "2026-04-24T22:00:00", "open": 0.2516, "high": 0.2517, "low": 0.2499, "close": 0.2503, "volume": 2386208.4, "close_time": 1777071599999, "quote_volume": 598480.73341, "trades": 2579, "taker_buy_base": 619663.5, "taker_buy_quote": 155430.91161 }, { "timestamp": 1777071600000, "datetime": "2026-04-24T23:00:00", "open": 0.2503, "high": 0.2506, "low": 0.2499, "close": 0.2503, "volume": 1156207.9, "close_time": 1777075199999, "quote_volume": 289349.869, "trades": 1361, "taker_buy_base": 503570.9, "taker_buy_quote": 126044.45811 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 0.2503, "high": 0.2504, "low": 0.2496, "close": 0.25, "volume": 2772262.9, "close_time": 1777078799999, "quote_volume": 692878.02056, "trades": 1946, "taker_buy_base": 1358480.1, "taker_buy_quote": 339557.63728 }, { "timestamp": 1777078800000, "datetime": "2026-04-25T01:00:00", "open": 0.25, "high": 0.2518, "low": 0.2499, "close": 0.2516, "volume": 3364271.6, "close_time": 1777082399999, "quote_volume": 843917.07936, "trades": 3510, "taker_buy_base": 2001543.1, "taker_buy_quote": 501987.48893 }, { "timestamp": 1777082400000, "datetime": "2026-04-25T02:00:00", "open": 0.2516, "high": 0.2522, "low": 0.2506, "close": 0.2512, "volume": 6122660.8, "close_time": 1777085999999, "quote_volume": 1539002.83675, "trades": 3602, "taker_buy_base": 2725994.9, "taker_buy_quote": 685466.50953 }, { "timestamp": 1777086000000, "datetime": "2026-04-25T03:00:00", "open": 0.2512, "high": 0.252, "low": 0.2507, "close": 0.2517, "volume": 2948713.7, "close_time": 1777089599999, "quote_volume": 740597.43308, "trades": 1784, "taker_buy_base": 730072.3, "taker_buy_quote": 183456.12872 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 0.2517, "high": 0.2523, "low": 0.2511, "close": 0.2512, "volume": 1831717.9, "close_time": 1777093199999, "quote_volume": 461076.57641, "trades": 1861, "taker_buy_base": 1075646.6, "taker_buy_quote": 270826.35955 }, { "timestamp": 1777093200000, "datetime": "2026-04-25T05:00:00", "open": 0.2512, "high": 0.2523, "low": 0.2503, "close": 0.2519, "volume": 8856595.5, "close_time": 1777096799999, "quote_volume": 2227725.82475, "trades": 4111, "taker_buy_base": 5820453.9, "taker_buy_quote": 1464784.96542 }, { "timestamp": 1777096800000, "datetime": "2026-04-25T06:00:00", "open": 0.252, "high": 0.2529, "low": 0.2514, "close": 0.2514, "volume": 8290947.1, "close_time": 1777100399999, "quote_volume": 2090798.7266, "trades": 3782, "taker_buy_base": 3687885.8, "taker_buy_quote": 929923.91823 }, { "timestamp": 1777100400000, "datetime": "2026-04-25T07:00:00", "open": 0.2513, "high": 0.2519, "low": 0.2508, "close": 0.2514, "volume": 1343360.4, "close_time": 1777103999999, "quote_volume": 337666.48719, "trades": 1654, "taker_buy_base": 859180.2, "taker_buy_quote": 215965.48509 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 0.2514, "high": 0.2524, "low": 0.2512, "close": 0.2521, "volume": 1391913.0, "close_time": 1777107599999, "quote_volume": 350647.43164, "trades": 1675, "taker_buy_base": 804859.8, "taker_buy_quote": 202766.33539 }, { "timestamp": 1777107600000, "datetime": "2026-04-25T09:00:00", "open": 0.2521, "high": 0.2539, "low": 0.2521, "close": 0.2534, "volume": 3705969.6, "close_time": 1777111199999, "quote_volume": 938320.98255, "trades": 3071, "taker_buy_base": 1726904.8, "taker_buy_quote": 437205.31112 }, { "timestamp": 1777111200000, "datetime": "2026-04-25T10:00:00", "open": 0.2534, "high": 0.2539, "low": 0.2529, "close": 0.2536, "volume": 2865554.7, "close_time": 1777114799999, "quote_volume": 726296.70826, "trades": 1794, "taker_buy_base": 1837780.9, "taker_buy_quote": 465854.41461 }, { "timestamp": 1777114800000, "datetime": "2026-04-25T11:00:00", "open": 0.2535, "high": 0.2536, "low": 0.2513, "close": 0.2517, "volume": 3409923.7, "close_time": 1777118399999, "quote_volume": 861114.80735, "trades": 2311, "taker_buy_base": 1407351.2, "taker_buy_quote": 355420.06776 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 0.2517, "high": 0.2523, "low": 0.2512, "close": 0.2517, "volume": 2365127.9, "close_time": 1777121999999, "quote_volume": 595387.88298, "trades": 2086, "taker_buy_base": 1347243.3, "taker_buy_quote": 339174.02016 }, { "timestamp": 1777122000000, "datetime": "2026-04-25T13:00:00", "open": 0.2517, "high": 0.2537, "low": 0.2517, "close": 0.2521, "volume": 6578758.5, "close_time": 1777125599999, "quote_volume": 1661252.34396, "trades": 4221, "taker_buy_base": 3523300.1, "taker_buy_quote": 889607.9503 }, { "timestamp": 1777125600000, "datetime": "2026-04-25T14:00:00", "open": 0.2521, "high": 0.2522, "low": 0.2512, "close": 0.2514, "volume": 878727.2, "close_time": 1777129199999, "quote_volume": 221125.53242, "trades": 983, "taker_buy_base": 330814.2, "taker_buy_quote": 83242.7776 }, { "timestamp": 1777129200000, "datetime": "2026-04-25T15:00:00", "open": 0.2509, "high": 0.2511, "low": 0.25, "close": 0.2501, "volume": 2739625.7, "close_time": 1777132799999, "quote_volume": 686586.3745, "trades": 2076, "taker_buy_base": 1100944.1, "taker_buy_quote": 275908.27169 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 0.2501, "high": 0.2507, "low": 0.2489, "close": 0.2493, "volume": 4158899.9, "close_time": 1777136399999, "quote_volume": 1038563.64222, "trades": 2672, "taker_buy_base": 1987666.7, "taker_buy_quote": 496406.7578 }, { "timestamp": 1777136400000, "datetime": "2026-04-25T17:00:00", "open": 0.2494, "high": 0.2497, "low": 0.2483, "close": 0.2486, "volume": 2389303.7, "close_time": 1777139999999, "quote_volume": 594980.55767, "trades": 1905, "taker_buy_base": 1169518.7, "taker_buy_quote": 291315.01157 }, { "timestamp": 1777140000000, "datetime": "2026-04-25T18:00:00", "open": 0.2485, "high": 0.2493, "low": 0.2482, "close": 0.249, "volume": 1900581.0, "close_time": 1777143599999, "quote_volume": 472839.59369, "trades": 2197, "taker_buy_base": 1074397.0, "taker_buy_quote": 267327.68094 } ] }, "4h": { "count": 2191, "start_date": "2025-04-25T16:00:00", "end_date": "2026-04-25T16:00:00", "klines": [ { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.7195, "high": 0.7331, "low": 0.7102, "close": 0.717, "volume": 39434230.4, "close_time": 1745611199999, "quote_volume": 28375153.92801, "trades": 98293, "taker_buy_base": 20023655.3, "taker_buy_quote": 14412833.53039 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.717, "high": 0.718, "low": 0.7068, "close": 0.7135, "volume": 12538432.8, "close_time": 1745625599999, "quote_volume": 8936977.36513, "trades": 34158, "taker_buy_base": 5611834.8, "taker_buy_quote": 3999595.32753 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.7135, "high": 0.7267, "low": 0.7135, "close": 0.7212, "volume": 19718705.8, "close_time": 1745639999999, "quote_volume": 14235238.38496, "trades": 46265, "taker_buy_base": 10228594.7, "taker_buy_quote": 7384777.18488 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.7212, "high": 0.7335, "low": 0.7121, "close": 0.7258, "volume": 15809718.7, "close_time": 1745654399999, "quote_volume": 11452125.68561, "trades": 40266, "taker_buy_base": 8280897.4, "taker_buy_quote": 6005475.10518 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.7259, "high": 0.7344, "low": 0.7048, "close": 0.7075, "volume": 26063620.5, "close_time": 1745668799999, "quote_volume": 18778208.33685, "trades": 59547, "taker_buy_base": 12330908.7, "taker_buy_quote": 8897393.65939 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.7075, "high": 0.7128, "low": 0.6996, "close": 0.7098, "volume": 20680417.3, "close_time": 1745683199999, "quote_volume": 14618675.20045, "trades": 50639, "taker_buy_base": 9988662.2, "taker_buy_quote": 7061218.78716 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.7097, "high": 0.7104, "low": 0.7034, "close": 0.7072, "volume": 7277288.9, "close_time": 1745697599999, "quote_volume": 5146216.60734, "trades": 24057, "taker_buy_base": 3833254.1, "taker_buy_quote": 2710802.032 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.7072, "high": 0.7147, "low": 0.703, "close": 0.707, "volume": 9017405.2, "close_time": 1745711999999, "quote_volume": 6388266.78479, "trades": 26031, "taker_buy_base": 4894802.9, "taker_buy_quote": 3468623.14656 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.707, "high": 0.7185, "low": 0.695, "close": 0.704, "volume": 16840744.7, "close_time": 1745726399999, "quote_volume": 11920918.34538, "trades": 54567, "taker_buy_base": 8256067.2, "taker_buy_quote": 5851797.77644 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.704, "high": 0.7045, "low": 0.6918, "close": 0.6999, "volume": 9344539.0, "close_time": 1745740799999, "quote_volume": 6510614.36943, "trades": 30236, "taker_buy_base": 4288516.7, "taker_buy_quote": 2986648.46673 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.7, "high": 0.7034, "low": 0.6967, "close": 0.6968, "volume": 5915620.7, "close_time": 1745755199999, "quote_volume": 4138011.20494, "trades": 21912, "taker_buy_base": 2647265.4, "taker_buy_quote": 1852533.81398 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.6967, "high": 0.7087, "low": 0.6911, "close": 0.696, "volume": 24665890.3, "close_time": 1745769599999, "quote_volume": 17187944.07023, "trades": 67150, "taker_buy_base": 12282489.8, "taker_buy_quote": 8558757.70808 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.6959, "high": 0.7159, "low": 0.6907, "close": 0.7159, "volume": 13777428.7, "close_time": 1745783999999, "quote_volume": 9657484.0521, "trades": 43939, "taker_buy_base": 6949288.5, "taker_buy_quote": 4874383.86657 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.7159, "high": 0.7168, "low": 0.7024, "close": 0.7032, "volume": 11591132.5, "close_time": 1745798399999, "quote_volume": 8246625.88256, "trades": 42271, "taker_buy_base": 5450267.8, "taker_buy_quote": 3877148.58928 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.7033, "high": 0.709, "low": 0.6821, "close": 0.7071, "volume": 21415777.5, "close_time": 1745812799999, "quote_volume": 14855465.26883, "trades": 74878, "taker_buy_base": 8699723.1, "taker_buy_quote": 6043804.75914 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.7071, "high": 0.7258, "low": 0.7063, "close": 0.7251, "volume": 20793082.8, "close_time": 1745827199999, "quote_volume": 14885290.77955, "trades": 57256, "taker_buy_base": 11514173.0, "taker_buy_quote": 8244643.44435 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.7252, "high": 0.729, "low": 0.7128, "close": 0.7224, "volume": 22772484.8, "close_time": 1745841599999, "quote_volume": 16442181.77416, "trades": 57553, "taker_buy_base": 11490843.4, "taker_buy_quote": 8295082.70085 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.7224, "high": 0.7231, "low": 0.6845, "close": 0.69, "volume": 42225169.4, "close_time": 1745855999999, "quote_volume": 29586186.20518, "trades": 90806, "taker_buy_base": 18960733.1, "taker_buy_quote": 13284569.27223 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.69, "high": 0.7099, "low": 0.6847, "close": 0.7067, "volume": 33266164.4, "close_time": 1745870399999, "quote_volume": 23070042.4816, "trades": 74942, "taker_buy_base": 16994201.2, "taker_buy_quote": 11788783.25624 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.7066, "high": 0.7069, "low": 0.6956, "close": 0.7056, "volume": 7830506.9, "close_time": 1745884799999, "quote_volume": 5492070.03432, "trades": 30469, "taker_buy_base": 3809891.9, "taker_buy_quote": 2671835.88386 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.7057, "high": 0.7102, "low": 0.6974, "close": 0.7035, "volume": 9470500.1, "close_time": 1745899199999, "quote_volume": 6666977.02615, "trades": 37522, "taker_buy_base": 4148678.4, "taker_buy_quote": 2922622.05566 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.7034, "high": 0.715, "low": 0.6968, "close": 0.7119, "volume": 20068596.0, "close_time": 1745913599999, "quote_volume": 14198145.76595, "trades": 53404, "taker_buy_base": 10091391.3, "taker_buy_quote": 7142285.99596 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.7118, "high": 0.7171, "low": 0.7094, "close": 0.7143, "volume": 25883612.0, "close_time": 1745927999999, "quote_volume": 18456498.81552, "trades": 53525, "taker_buy_base": 13516351.5, "taker_buy_quote": 9638898.27687 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.7143, "high": 0.7181, "low": 0.704, "close": 0.7085, "volume": 33540000.1, "close_time": 1745942399999, "quote_volume": 23852451.03274, "trades": 67464, "taker_buy_base": 15914239.0, "taker_buy_quote": 11319062.27511 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.7084, "high": 0.7179, "low": 0.7073, "close": 0.7083, "volume": 29012907.1, "close_time": 1745956799999, "quote_volume": 20655629.87686, "trades": 45203, "taker_buy_base": 14997850.6, "taker_buy_quote": 10678681.05143 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.7084, "high": 0.7096, "low": 0.6888, "close": 0.6958, "volume": 26706048.9, "close_time": 1745971199999, "quote_volume": 18628444.06955, "trades": 54311, "taker_buy_base": 12063438.7, "taker_buy_quote": 8414568.50497 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.6957, "high": 0.7037, "low": 0.6914, "close": 0.7027, "volume": 11081991.6, "close_time": 1745985599999, "quote_volume": 7732004.79637, "trades": 27943, "taker_buy_base": 5361823.1, "taker_buy_quote": 3740976.86476 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.7027, "high": 0.7037, "low": 0.6924, "close": 0.6947, "volume": 7653071.6, "close_time": 1745999999999, "quote_volume": 5338760.90192, "trades": 22360, "taker_buy_base": 3601610.0, "taker_buy_quote": 2512823.93114 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.6947, "high": 0.7007, "low": 0.6924, "close": 0.6998, "volume": 6989737.2, "close_time": 1746014399999, "quote_volume": 4875389.02828, "trades": 18187, "taker_buy_base": 3127914.9, "taker_buy_quote": 2181833.39055 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.6999, "high": 0.7004, "low": 0.6647, "close": 0.6765, "volume": 45991951.6, "close_time": 1746028799999, "quote_volume": 31201926.79187, "trades": 114373, "taker_buy_base": 20162628.4, "taker_buy_quote": 13668157.84649 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.6764, "high": 0.6884, "low": 0.6739, "close": 0.6828, "volume": 15363885.5, "close_time": 1746043199999, "quote_volume": 10445363.29555, "trades": 46167, "taker_buy_base": 8469808.6, "taker_buy_quote": 5758926.64824 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.6828, "high": 0.6908, "low": 0.6791, "close": 0.6816, "volume": 10396504.5, "close_time": 1746057599999, "quote_volume": 7123410.41727, "trades": 27279, "taker_buy_base": 5134482.6, "taker_buy_quote": 3519397.02418 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.6816, "high": 0.6932, "low": 0.6814, "close": 0.6888, "volume": 9909883.2, "close_time": 1746071999999, "quote_volume": 6829039.08904, "trades": 27138, "taker_buy_base": 5523831.3, "taker_buy_quote": 3806616.58687 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.6888, "high": 0.6938, "low": 0.6848, "close": 0.6916, "volume": 6759813.2, "close_time": 1746086399999, "quote_volume": 4665600.62596, "trades": 19855, "taker_buy_base": 3442548.2, "taker_buy_quote": 2376817.27714 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.6917, "high": 0.709, "low": 0.6912, "close": 0.7069, "volume": 17375566.6, "close_time": 1746100799999, "quote_volume": 12193432.83063, "trades": 45386, "taker_buy_base": 8579964.3, "taker_buy_quote": 6020658.16537 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.7068, "high": 0.71, "low": 0.6944, "close": 0.7015, "volume": 24321831.7, "close_time": 1746115199999, "quote_volume": 17116751.60839, "trades": 62034, "taker_buy_base": 12415709.2, "taker_buy_quote": 8740554.26806 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.7015, "high": 0.7097, "low": 0.6997, "close": 0.7052, "volume": 13182283.2, "close_time": 1746129599999, "quote_volume": 9301142.11253, "trades": 36000, "taker_buy_base": 6203004.6, "taker_buy_quote": 4377870.01245 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.7051, "high": 0.7146, "low": 0.7023, "close": 0.705, "volume": 14381294.4, "close_time": 1746143999999, "quote_volume": 10190789.29372, "trades": 40808, "taker_buy_base": 7620540.2, "taker_buy_quote": 5401912.38125 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.705, "high": 0.7255, "low": 0.7012, "close": 0.7137, "volume": 22601326.2, "close_time": 1746158399999, "quote_volume": 16141979.27557, "trades": 58104, "taker_buy_base": 10736559.2, "taker_buy_quote": 7671151.96193 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.7137, "high": 0.7161, "low": 0.7009, "close": 0.7009, "volume": 13046514.3, "close_time": 1746172799999, "quote_volume": 9254207.7394, "trades": 40449, "taker_buy_base": 5931883.0, "taker_buy_quote": 4209784.10109 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.701, "high": 0.7105, "low": 0.7006, "close": 0.7057, "volume": 10819480.8, "close_time": 1746187199999, "quote_volume": 7634619.96728, "trades": 29846, "taker_buy_base": 5789669.5, "taker_buy_quote": 4085689.14825 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.7057, "high": 0.7158, "low": 0.7029, "close": 0.7057, "volume": 21721092.0, "close_time": 1746201599999, "quote_volume": 15422462.38971, "trades": 62403, "taker_buy_base": 10261580.4, "taker_buy_quote": 7285696.13425 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.7058, "high": 0.7142, "low": 0.689, "close": 0.6908, "volume": 19406883.3, "close_time": 1746215999999, "quote_volume": 13595942.19122, "trades": 55078, "taker_buy_base": 8202004.4, "taker_buy_quote": 5747485.51016 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.6908, "high": 0.7001, "low": 0.6888, "close": 0.6981, "volume": 12021881.8, "close_time": 1746230399999, "quote_volume": 8351248.20552, "trades": 30377, "taker_buy_base": 6291997.4, "taker_buy_quote": 4371782.58276 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.6982, "high": 0.6997, "low": 0.6917, "close": 0.698, "volume": 6929037.4, "close_time": 1746244799999, "quote_volume": 4823911.7566, "trades": 22426, "taker_buy_base": 3077415.2, "taker_buy_quote": 2142926.1904 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.6979, "high": 0.7021, "low": 0.695, "close": 0.6992, "volume": 6589290.5, "close_time": 1746259199999, "quote_volume": 4603804.56512, "trades": 21644, "taker_buy_base": 3427173.7, "taker_buy_quote": 2394044.82232 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.6992, "high": 0.704, "low": 0.6939, "close": 0.6959, "volume": 10028926.1, "close_time": 1746273599999, "quote_volume": 7015798.23464, "trades": 36262, "taker_buy_base": 5006987.8, "taker_buy_quote": 3503437.79802 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.6959, "high": 0.7297, "low": 0.6959, "close": 0.7217, "volume": 54666605.7, "close_time": 1746287999999, "quote_volume": 39296181.461, "trades": 112381, "taker_buy_base": 29759521.7, "taker_buy_quote": 21393948.37785 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.7217, "high": 0.7249, "low": 0.7037, "close": 0.7132, "volume": 32324071.4, "close_time": 1746302399999, "quote_volume": 23068826.3194, "trades": 80581, "taker_buy_base": 15177410.1, "taker_buy_quote": 10828441.76231 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.7133, "high": 0.715, "low": 0.6988, "close": 0.6995, "volume": 15126117.0, "close_time": 1746316799999, "quote_volume": 10670485.25354, "trades": 46089, "taker_buy_base": 7718145.0, "taker_buy_quote": 5447289.5364 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.6995, "high": 0.7147, "low": 0.6935, "close": 0.6979, "volume": 23105152.7, "close_time": 1746331199999, "quote_volume": 16228228.38716, "trades": 71010, "taker_buy_base": 10983861.5, "taker_buy_quote": 7721056.98931 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.6979, "high": 0.7064, "low": 0.6935, "close": 0.6987, "volume": 19167145.7, "close_time": 1746345599999, "quote_volume": 13389347.79112, "trades": 52853, "taker_buy_base": 9083561.5, "taker_buy_quote": 6347896.62849 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.6987, "high": 0.699, "low": 0.6871, "close": 0.69, "volume": 16291855.1, "close_time": 1746359999999, "quote_volume": 11256432.34396, "trades": 53107, "taker_buy_base": 8598882.6, "taker_buy_quote": 5940506.81019 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.6901, "high": 0.6938, "low": 0.6824, "close": 0.6905, "volume": 14061240.6, "close_time": 1746374399999, "quote_volume": 9683642.42239, "trades": 44456, "taker_buy_base": 6939762.5, "taker_buy_quote": 4779667.03864 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.6904, "high": 0.694, "low": 0.6801, "close": 0.6857, "volume": 18051046.3, "close_time": 1746388799999, "quote_volume": 12384531.00648, "trades": 46688, "taker_buy_base": 8696582.1, "taker_buy_quote": 5967361.33592 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.6858, "high": 0.6898, "low": 0.6718, "close": 0.6762, "volume": 23153981.7, "close_time": 1746403199999, "quote_volume": 15744226.96874, "trades": 45969, "taker_buy_base": 9531681.0, "taker_buy_quote": 6476473.24309 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.6762, "high": 0.6803, "low": 0.6664, "close": 0.673, "volume": 22334159.3, "close_time": 1746417599999, "quote_volume": 15049822.53518, "trades": 48395, "taker_buy_base": 10810083.1, "taker_buy_quote": 7287473.97402 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.673, "high": 0.692, "low": 0.6725, "close": 0.6859, "volume": 12305837.6, "close_time": 1746431999999, "quote_volume": 8411513.50257, "trades": 34106, "taker_buy_base": 6710146.0, "taker_buy_quote": 4585701.04035 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.6858, "high": 0.6894, "low": 0.6625, "close": 0.6636, "volume": 21602281.1, "close_time": 1746446399999, "quote_volume": 14554965.90682, "trades": 48918, "taker_buy_base": 9702364.0, "taker_buy_quote": 6538255.57886 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.6636, "high": 0.6688, "low": 0.6546, "close": 0.6581, "volume": 36680741.4, "close_time": 1746460799999, "quote_volume": 24280301.61369, "trades": 79468, "taker_buy_base": 19032322.2, "taker_buy_quote": 12598226.95861 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.658, "high": 0.6728, "low": 0.6567, "close": 0.6636, "volume": 12889676.5, "close_time": 1746475199999, "quote_volume": 8564554.94867, "trades": 34407, "taker_buy_base": 6425772.3, "taker_buy_quote": 4269151.6878 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.6636, "high": 0.6697, "low": 0.6541, "close": 0.6622, "volume": 9814453.1, "close_time": 1746489599999, "quote_volume": 6500421.24818, "trades": 28615, "taker_buy_base": 4985822.5, "taker_buy_quote": 3303345.47784 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.6621, "high": 0.6663, "low": 0.6529, "close": 0.6616, "volume": 13841977.8, "close_time": 1746503999999, "quote_volume": 9134362.95619, "trades": 31836, "taker_buy_base": 7056705.1, "taker_buy_quote": 4657293.96168 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.6616, "high": 0.6674, "low": 0.6577, "close": 0.6616, "volume": 8201137.9, "close_time": 1746518399999, "quote_volume": 5434310.76412, "trades": 24411, "taker_buy_base": 3920141.0, "taker_buy_quote": 2598478.19943 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.6617, "high": 0.6622, "low": 0.644, "close": 0.648, "volume": 15038645.4, "close_time": 1746532799999, "quote_volume": 9838788.36347, "trades": 43844, "taker_buy_base": 6174613.4, "taker_buy_quote": 4041769.68853 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.648, "high": 0.6578, "low": 0.6426, "close": 0.6522, "volume": 14944031.3, "close_time": 1746547199999, "quote_volume": 9725007.88782, "trades": 45406, "taker_buy_base": 7501881.7, "taker_buy_quote": 4884319.22032 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.6522, "high": 0.6656, "low": 0.6458, "close": 0.6641, "volume": 11603713.7, "close_time": 1746561599999, "quote_volume": 7610035.17746, "trades": 40795, "taker_buy_base": 6091958.2, "taker_buy_quote": 3997938.88637 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.6642, "high": 0.6807, "low": 0.6532, "close": 0.6789, "volume": 17790117.2, "close_time": 1746575999999, "quote_volume": 11926481.25215, "trades": 53028, "taker_buy_base": 8794814.3, "taker_buy_quote": 5900282.54817 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.6789, "high": 0.6892, "low": 0.6716, "close": 0.6781, "volume": 19228195.3, "close_time": 1746590399999, "quote_volume": 13109352.63665, "trades": 53259, "taker_buy_base": 9597481.1, "taker_buy_quote": 6546747.6073 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.678, "high": 0.6833, "low": 0.6731, "close": 0.6824, "volume": 10952944.3, "close_time": 1746604799999, "quote_volume": 7426612.9872, "trades": 30125, "taker_buy_base": 5686541.1, "taker_buy_quote": 3856344.49332 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.6823, "high": 0.6873, "low": 0.6795, "close": 0.6829, "volume": 9936347.6, "close_time": 1746619199999, "quote_volume": 6792087.79946, "trades": 31205, "taker_buy_base": 4608770.7, "taker_buy_quote": 3151034.42477 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.683, "high": 0.6837, "low": 0.6643, "close": 0.6653, "volume": 19122822.5, "close_time": 1746633599999, "quote_volume": 12885799.18947, "trades": 48507, "taker_buy_base": 8760261.4, "taker_buy_quote": 5897000.73316 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.6653, "high": 0.6702, "low": 0.655, "close": 0.6593, "volume": 21289439.1, "close_time": 1746647999999, "quote_volume": 14097849.7822, "trades": 67976, "taker_buy_base": 10636346.5, "taker_buy_quote": 7045730.71512 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.6593, "high": 0.6754, "low": 0.6555, "close": 0.6715, "volume": 8968177.8, "close_time": 1746662399999, "quote_volume": 5973097.95043, "trades": 31255, "taker_buy_base": 4237221.6, "taker_buy_quote": 2820342.36181 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.6716, "high": 0.7042, "low": 0.67, "close": 0.7028, "volume": 36702707.1, "close_time": 1746676799999, "quote_volume": 25365622.77112, "trades": 90105, "taker_buy_base": 20163895.2, "taker_buy_quote": 13932223.7031 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.7029, "high": 0.7118, "low": 0.6986, "close": 0.7079, "volume": 33032111.6, "close_time": 1746691199999, "quote_volume": 23294068.87225, "trades": 78237, "taker_buy_base": 16287769.8, "taker_buy_quote": 11490048.81429 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.7078, "high": 0.7243, "low": 0.7077, "close": 0.7192, "volume": 33422860.3, "close_time": 1746705599999, "quote_volume": 24003801.48093, "trades": 72608, "taker_buy_base": 16569374.1, "taker_buy_quote": 11898687.34974 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.7193, "high": 0.7438, "low": 0.7152, "close": 0.7315, "volume": 46110894.8, "close_time": 1746719999999, "quote_volume": 33536365.89257, "trades": 127952, "taker_buy_base": 22353137.3, "taker_buy_quote": 16264755.04833 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.7315, "high": 0.7413, "low": 0.7281, "close": 0.7404, "volume": 38446218.8, "close_time": 1746734399999, "quote_volume": 28230058.35676, "trades": 98543, "taker_buy_base": 18278424.7, "taker_buy_quote": 13420016.3821 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.7405, "high": 0.771, "low": 0.7366, "close": 0.7693, "volume": 51275240.3, "close_time": 1746748799999, "quote_volume": 38787680.70063, "trades": 150225, "taker_buy_base": 25324696.0, "taker_buy_quote": 19158725.93772 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.7694, "high": 0.7755, "low": 0.7532, "close": 0.7556, "volume": 38218686.0, "close_time": 1746763199999, "quote_volume": 29295705.29827, "trades": 122199, "taker_buy_base": 17560705.2, "taker_buy_quote": 13471368.48513 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.7555, "high": 0.7969, "low": 0.7544, "close": 0.7941, "volume": 32345056.0, "close_time": 1746777599999, "quote_volume": 25062415.83616, "trades": 116064, "taker_buy_base": 17823648.5, "taker_buy_quote": 13802361.15124 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.7941, "high": 0.818, "low": 0.7743, "close": 0.7942, "volume": 88689323.5, "close_time": 1746791999999, "quote_volume": 70391924.49797, "trades": 300817, "taker_buy_base": 41282088.4, "taker_buy_quote": 32784639.58585 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.794, "high": 0.7998, "low": 0.772, "close": 0.7816, "volume": 35074512.4, "close_time": 1746806399999, "quote_volume": 27551048.85208, "trades": 143279, "taker_buy_base": 15813443.6, "taker_buy_quote": 12432630.80619 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.7816, "high": 0.79, "low": 0.7723, "close": 0.7813, "volume": 18222825.9, "close_time": 1746820799999, "quote_volume": 14247806.9882, "trades": 76369, "taker_buy_base": 8405911.0, "taker_buy_quote": 6575407.48381 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.7814, "high": 0.7839, "low": 0.7724, "close": 0.7774, "volume": 11182823.2, "close_time": 1746835199999, "quote_volume": 8705023.13839, "trades": 44692, "taker_buy_base": 5472234.2, "taker_buy_quote": 4260136.6488 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.7773, "high": 0.7913, "low": 0.7704, "close": 0.7807, "volume": 17980713.0, "close_time": 1746849599999, "quote_volume": 14050958.75012, "trades": 78548, "taker_buy_base": 8776595.8, "taker_buy_quote": 6866564.50951 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.7807, "high": 0.8021, "low": 0.7749, "close": 0.8005, "volume": 27872075.8, "close_time": 1746863999999, "quote_volume": 22026684.48088, "trades": 81759, "taker_buy_base": 15925211.9, "taker_buy_quote": 12585051.09061 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.8006, "high": 0.813, "low": 0.7875, "close": 0.7889, "volume": 30495145.7, "close_time": 1746878399999, "quote_volume": 24384890.00255, "trades": 113075, "taker_buy_base": 14201951.0, "taker_buy_quote": 11368721.59764 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.7888, "high": 0.814, "low": 0.7888, "close": 0.8014, "volume": 26975243.9, "close_time": 1746892799999, "quote_volume": 21711439.07824, "trades": 87708, "taker_buy_base": 11958637.8, "taker_buy_quote": 9623948.65061 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.8015, "high": 0.8399, "low": 0.8013, "close": 0.8126, "volume": 44621596.4, "close_time": 1746907199999, "quote_volume": 36684202.21301, "trades": 142563, "taker_buy_base": 22327327.7, "taker_buy_quote": 18363213.40985 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.8126, "high": 0.8435, "low": 0.805, "close": 0.8406, "volume": 29706264.1, "close_time": 1746921599999, "quote_volume": 24557126.34401, "trades": 95004, "taker_buy_base": 14231930.4, "taker_buy_quote": 11776871.10687 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.8406, "high": 0.8466, "low": 0.8065, "close": 0.8163, "volume": 32571382.6, "close_time": 1746935999999, "quote_volume": 26793774.47837, "trades": 111179, "taker_buy_base": 14244754.6, "taker_buy_quote": 11719474.54957 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.8163, "high": 0.8221, "low": 0.7837, "close": 0.7917, "volume": 26461972.3, "close_time": 1746950399999, "quote_volume": 21239829.88119, "trades": 91502, "taker_buy_base": 10781272.3, "taker_buy_quote": 8656412.0282 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.7917, "high": 0.8042, "low": 0.7871, "close": 0.8039, "volume": 17444624.4, "close_time": 1746964799999, "quote_volume": 13904769.04288, "trades": 70662, "taker_buy_base": 9007400.8, "taker_buy_quote": 7180117.77731 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.8039, "high": 0.806, "low": 0.7845, "close": 0.7902, "volume": 21816629.8, "close_time": 1746979199999, "quote_volume": 17350255.17204, "trades": 87320, "taker_buy_base": 10395795.2, "taker_buy_quote": 8270698.29597 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.7901, "high": 0.8164, "low": 0.7813, "close": 0.8091, "volume": 20078799.7, "close_time": 1746993599999, "quote_volume": 16075728.83693, "trades": 78814, "taker_buy_base": 10684976.5, "taker_buy_quote": 8560600.12717 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.8091, "high": 0.814, "low": 0.8003, "close": 0.8053, "volume": 13034544.7, "close_time": 1747007999999, "quote_volume": 10514468.86601, "trades": 50994, "taker_buy_base": 6747403.5, "taker_buy_quote": 5441794.68403 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.8054, "high": 0.822, "low": 0.7963, "close": 0.8197, "volume": 25140495.0, "close_time": 1747022399999, "quote_volume": 20420470.74517, "trades": 85449, "taker_buy_base": 13475431.9, "taker_buy_quote": 10957290.45879 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.8197, "high": 0.8449, "low": 0.807, "close": 0.8248, "volume": 37656071.4, "close_time": 1747036799999, "quote_volume": 31096174.62671, "trades": 124981, "taker_buy_base": 18791280.5, "taker_buy_quote": 15523793.18841 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.8249, "high": 0.8377, "low": 0.8138, "close": 0.8245, "volume": 33654965.3, "close_time": 1747051199999, "quote_volume": 27827717.48236, "trades": 111252, "taker_buy_base": 16622428.6, "taker_buy_quote": 13748082.91526 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.8244, "high": 0.8643, "low": 0.809, "close": 0.822, "volume": 92444958.1, "close_time": 1747065599999, "quote_volume": 77340660.88317, "trades": 282733, "taker_buy_base": 45792889.6, "taker_buy_quote": 38339502.0441 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.8219, "high": 0.8341, "low": 0.7802, "close": 0.8075, "volume": 45950286.3, "close_time": 1747079999999, "quote_volume": 37049580.66449, "trades": 153344, "taker_buy_base": 20839702.3, "taker_buy_quote": 16821423.11589 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.8074, "high": 0.8246, "low": 0.8003, "close": 0.817, "volume": 15340211.7, "close_time": 1747094399999, "quote_volume": 12510426.75014, "trades": 60811, "taker_buy_base": 7682498.0, "taker_buy_quote": 6265496.0037 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.8169, "high": 0.8174, "low": 0.7741, "close": 0.7741, "volume": 30587414.4, "close_time": 1747108799999, "quote_volume": 24194054.66431, "trades": 119154, "taker_buy_base": 12876991.1, "taker_buy_quote": 10187527.62157 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.7741, "high": 0.7976, "low": 0.7716, "close": 0.7916, "volume": 16035855.2, "close_time": 1747123199999, "quote_volume": 12613273.58813, "trades": 68507, "taker_buy_base": 8188031.7, "taker_buy_quote": 6438184.96905 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.7917, "high": 0.8045, "low": 0.7867, "close": 0.7988, "volume": 17726251.2, "close_time": 1747137599999, "quote_volume": 14136350.85947, "trades": 67414, "taker_buy_base": 9047308.8, "taker_buy_quote": 7219856.39301 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.7988, "high": 0.8089, "low": 0.7905, "close": 0.8058, "volume": 34475708.6, "close_time": 1747151999999, "quote_volume": 27624192.92388, "trades": 98053, "taker_buy_base": 16717816.9, "taker_buy_quote": 13403025.0621 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.8059, "high": 0.8419, "low": 0.8048, "close": 0.8348, "volume": 49146667.0, "close_time": 1747166399999, "quote_volume": 40483932.96146, "trades": 101161, "taker_buy_base": 25019228.3, "taker_buy_quote": 20600813.08869 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.8347, "high": 0.8362, "low": 0.8246, "close": 0.8299, "volume": 22804823.9, "close_time": 1747180799999, "quote_volume": 18935791.82437, "trades": 57530, "taker_buy_base": 8525384.2, "taker_buy_quote": 7079321.91295 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.83, "high": 0.8337, "low": 0.8124, "close": 0.8168, "volume": 22620198.3, "close_time": 1747195199999, "quote_volume": 18603735.05251, "trades": 59536, "taker_buy_base": 9820857.2, "taker_buy_quote": 8078257.61684 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.8168, "high": 0.8319, "low": 0.8126, "close": 0.8243, "volume": 14677512.9, "close_time": 1747209599999, "quote_volume": 12101254.57405, "trades": 46139, "taker_buy_base": 7536960.7, "taker_buy_quote": 6214020.19687 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.8244, "high": 0.8296, "low": 0.7989, "close": 0.8209, "volume": 39661758.3, "close_time": 1747223999999, "quote_volume": 32222858.88299, "trades": 97692, "taker_buy_base": 20303466.5, "taker_buy_quote": 16499543.03602 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.8209, "high": 0.829, "low": 0.798, "close": 0.8074, "volume": 34038968.6, "close_time": 1747238399999, "quote_volume": 27631030.28197, "trades": 82669, "taker_buy_base": 17223873.9, "taker_buy_quote": 14006328.89039 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.8073, "high": 0.8103, "low": 0.7887, "close": 0.8014, "volume": 16668014.0, "close_time": 1747252799999, "quote_volume": 13324118.61676, "trades": 53674, "taker_buy_base": 8364489.3, "taker_buy_quote": 6689191.88234 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.8015, "high": 0.8035, "low": 0.7916, "close": 0.7986, "volume": 9562389.4, "close_time": 1747267199999, "quote_volume": 7638592.59704, "trades": 26986, "taker_buy_base": 5452242.3, "taker_buy_quote": 4356502.18294 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.7987, "high": 0.8102, "low": 0.7852, "close": 0.7922, "volume": 20160746.4, "close_time": 1747281599999, "quote_volume": 16048354.47129, "trades": 52830, "taker_buy_base": 9499009.3, "taker_buy_quote": 7581589.8617 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.7922, "high": 0.7966, "low": 0.7659, "close": 0.7676, "volume": 23897074.1, "close_time": 1747295999999, "quote_volume": 18679355.23366, "trades": 59747, "taker_buy_base": 9306576.1, "taker_buy_quote": 7283707.93434 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.7676, "high": 0.7839, "low": 0.7592, "close": 0.772, "volume": 27873914.9, "close_time": 1747310399999, "quote_volume": 21468305.78228, "trades": 65910, "taker_buy_base": 14726194.5, "taker_buy_quote": 11349987.40068 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.7719, "high": 0.7789, "low": 0.7445, "close": 0.7757, "volume": 47098078.3, "close_time": 1747324799999, "quote_volume": 35853243.51025, "trades": 99338, "taker_buy_base": 23875709.0, "taker_buy_quote": 18193541.92664 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.7757, "high": 0.7924, "low": 0.7587, "close": 0.7698, "volume": 38323668.0, "close_time": 1747339199999, "quote_volume": 29704314.69599, "trades": 90753, "taker_buy_base": 19421247.3, "taker_buy_quote": 15045571.5872 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.7698, "high": 0.7774, "low": 0.7487, "close": 0.7624, "volume": 24120597.2, "close_time": 1747353599999, "quote_volume": 18403205.18905, "trades": 72486, "taker_buy_base": 11189334.7, "taker_buy_quote": 8538932.33038 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.7624, "high": 0.7835, "low": 0.7596, "close": 0.7814, "volume": 19982748.9, "close_time": 1747367999999, "quote_volume": 15448813.32133, "trades": 63873, "taker_buy_base": 10575527.8, "taker_buy_quote": 8178429.2214 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.7815, "high": 0.7859, "low": 0.773, "close": 0.7783, "volume": 12925247.9, "close_time": 1747382399999, "quote_volume": 10087664.72021, "trades": 45146, "taker_buy_base": 6968910.5, "taker_buy_quote": 5438551.94853 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.7783, "high": 0.7854, "low": 0.7633, "close": 0.7791, "volume": 16522582.9, "close_time": 1747396799999, "quote_volume": 12819732.3055, "trades": 48898, "taker_buy_base": 8077699.8, "taker_buy_quote": 6271218.53602 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.7791, "high": 0.7851, "low": 0.7686, "close": 0.7788, "volume": 17387749.2, "close_time": 1747411199999, "quote_volume": 13521410.76538, "trades": 51290, "taker_buy_base": 8575896.1, "taker_buy_quote": 6667873.57939 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.7788, "high": 0.7828, "low": 0.7667, "close": 0.773, "volume": 9134267.5, "close_time": 1747425599999, "quote_volume": 7062750.17719, "trades": 34719, "taker_buy_base": 4742976.4, "taker_buy_quote": 3668401.54759 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.7729, "high": 0.7729, "low": 0.7505, "close": 0.7588, "volume": 13476304.7, "close_time": 1747439999999, "quote_volume": 10246837.91147, "trades": 37204, "taker_buy_base": 6606498.2, "taker_buy_quote": 5020918.90391 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.7588, "high": 0.7614, "low": 0.7352, "close": 0.7556, "volume": 25479182.3, "close_time": 1747454399999, "quote_volume": 19013024.38977, "trades": 67288, "taker_buy_base": 12400413.8, "taker_buy_quote": 9256045.18572 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.7557, "high": 0.7814, "low": 0.754, "close": 0.7761, "volume": 20664616.0, "close_time": 1747468799999, "quote_volume": 15874635.87493, "trades": 54564, "taker_buy_base": 10484826.4, "taker_buy_quote": 8058529.66599 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.776, "high": 0.777, "low": 0.7566, "close": 0.76, "volume": 15946446.9, "close_time": 1747483199999, "quote_volume": 12234778.44599, "trades": 47720, "taker_buy_base": 7774589.6, "taker_buy_quote": 5962260.7403 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.76, "high": 0.7619, "low": 0.7456, "close": 0.7504, "volume": 16471025.7, "close_time": 1747497599999, "quote_volume": 12430273.24044, "trades": 52190, "taker_buy_base": 8105198.1, "taker_buy_quote": 6118263.08031 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.7505, "high": 0.7511, "low": 0.7267, "close": 0.735, "volume": 33464258.7, "close_time": 1747511999999, "quote_volume": 24715804.18029, "trades": 91007, "taker_buy_base": 17777584.4, "taker_buy_quote": 13124155.04515 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.7349, "high": 0.7537, "low": 0.7327, "close": 0.7427, "volume": 15343625.3, "close_time": 1747526399999, "quote_volume": 11369616.14384, "trades": 45454, "taker_buy_base": 7933537.2, "taker_buy_quote": 5876449.33739 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.7428, "high": 0.746, "low": 0.7355, "close": 0.738, "volume": 8876478.1, "close_time": 1747540799999, "quote_volume": 6579176.84349, "trades": 31480, "taker_buy_base": 4404118.6, "taker_buy_quote": 3265059.57134 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.738, "high": 0.7606, "low": 0.7378, "close": 0.7594, "volume": 12216517.0, "close_time": 1747555199999, "quote_volume": 9196288.43944, "trades": 38765, "taker_buy_base": 6040374.9, "taker_buy_quote": 4546170.5467 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.7594, "high": 0.7664, "low": 0.7551, "close": 0.7557, "volume": 13251244.3, "close_time": 1747569599999, "quote_volume": 10076506.98251, "trades": 43013, "taker_buy_base": 6405546.3, "taker_buy_quote": 4871935.90509 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.7556, "high": 0.7767, "low": 0.751, "close": 0.774, "volume": 23103221.8, "close_time": 1747583999999, "quote_volume": 17696994.44624, "trades": 61933, "taker_buy_base": 12516500.7, "taker_buy_quote": 9590687.1074 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.7741, "high": 0.7762, "low": 0.7302, "close": 0.7304, "volume": 40203764.8, "close_time": 1747598399999, "quote_volume": 30282770.71713, "trades": 113330, "taker_buy_base": 18596951.3, "taker_buy_quote": 14017089.04235 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.7305, "high": 0.7626, "low": 0.7171, "close": 0.7596, "volume": 39392131.8, "close_time": 1747612799999, "quote_volume": 28915823.53459, "trades": 111502, "taker_buy_base": 19953913.1, "taker_buy_quote": 14662018.57229 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.7597, "high": 0.765, "low": 0.7266, "close": 0.7282, "volume": 22913102.8, "close_time": 1747627199999, "quote_volume": 17002066.73063, "trades": 67657, "taker_buy_base": 9374710.7, "taker_buy_quote": 6964463.43892 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.7283, "high": 0.7313, "low": 0.71, "close": 0.7237, "volume": 30418489.0, "close_time": 1747641599999, "quote_volume": 21911791.93201, "trades": 87930, "taker_buy_base": 13343690.5, "taker_buy_quote": 9609222.94787 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.7236, "high": 0.73, "low": 0.7163, "close": 0.7282, "volume": 16002952.2, "close_time": 1747655999999, "quote_volume": 11570800.44351, "trades": 52110, "taker_buy_base": 8736599.9, "taker_buy_quote": 6318278.0485 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.7282, "high": 0.7396, "low": 0.7173, "close": 0.7362, "volume": 22985727.2, "close_time": 1747670399999, "quote_volume": 16757362.63525, "trades": 58761, "taker_buy_base": 11850844.7, "taker_buy_quote": 8641986.03206 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.7363, "high": 0.7479, "low": 0.7305, "close": 0.7421, "volume": 20400209.7, "close_time": 1747684799999, "quote_volume": 15058321.50203, "trades": 56741, "taker_buy_base": 9844051.2, "taker_buy_quote": 7267873.68197 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.742, "high": 0.7449, "low": 0.7373, "close": 0.7425, "volume": 9016264.7, "close_time": 1747699199999, "quote_volume": 6683454.73048, "trades": 28717, "taker_buy_base": 4672107.4, "taker_buy_quote": 3462749.18021 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.7426, "high": 0.7538, "low": 0.7402, "close": 0.7431, "volume": 20591607.1, "close_time": 1747713599999, "quote_volume": 15375043.69111, "trades": 60008, "taker_buy_base": 10287935.9, "taker_buy_quote": 7680846.80111 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.7431, "high": 0.7468, "low": 0.7312, "close": 0.733, "volume": 13130806.3, "close_time": 1747727999999, "quote_volume": 9710606.29495, "trades": 42514, "taker_buy_base": 5654930.4, "taker_buy_quote": 4182177.07277 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.733, "high": 0.7367, "low": 0.724, "close": 0.7289, "volume": 15659900.7, "close_time": 1747742399999, "quote_volume": 11447619.16907, "trades": 42383, "taker_buy_base": 8153183.2, "taker_buy_quote": 5962985.90832 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.7289, "high": 0.7337, "low": 0.7224, "close": 0.7321, "volume": 13374276.7, "close_time": 1747756799999, "quote_volume": 9735611.70994, "trades": 46195, "taker_buy_base": 5989257.9, "taker_buy_quote": 4360478.50749 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.7321, "high": 0.7415, "low": 0.7248, "close": 0.7393, "volume": 14376445.1, "close_time": 1747771199999, "quote_volume": 10543667.26573, "trades": 49437, "taker_buy_base": 7129155.6, "taker_buy_quote": 5228703.84087 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.7393, "high": 0.75, "low": 0.736, "close": 0.746, "volume": 17327395.5, "close_time": 1747785599999, "quote_volume": 12888273.70604, "trades": 53089, "taker_buy_base": 9124051.8, "taker_buy_quote": 6787424.45512 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.7461, "high": 0.7549, "low": 0.7366, "close": 0.7519, "volume": 16986482.4, "close_time": 1747799999999, "quote_volume": 12673554.56985, "trades": 54277, "taker_buy_base": 8849276.8, "taker_buy_quote": 6606254.38144 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.752, "high": 0.7665, "low": 0.7506, "close": 0.7528, "volume": 25067279.6, "close_time": 1747814399999, "quote_volume": 19001249.58007, "trades": 79158, "taker_buy_base": 12836685.4, "taker_buy_quote": 9730295.94089 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.7529, "high": 0.767, "low": 0.7448, "close": 0.7553, "volume": 16025554.8, "close_time": 1747828799999, "quote_volume": 12083204.9216, "trades": 46142, "taker_buy_base": 7750020.0, "taker_buy_quote": 5850361.60696 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.7553, "high": 0.7684, "low": 0.748, "close": 0.7655, "volume": 25559183.4, "close_time": 1747843199999, "quote_volume": 19414086.98692, "trades": 70670, "taker_buy_base": 13662983.5, "taker_buy_quote": 10376883.54558 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.7655, "high": 0.7839, "low": 0.7423, "close": 0.7612, "volume": 50383179.6, "close_time": 1747857599999, "quote_volume": 38216506.17727, "trades": 142368, "taker_buy_base": 24306877.5, "taker_buy_quote": 18440993.91326 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.7611, "high": 0.7786, "low": 0.7571, "close": 0.7693, "volume": 18140226.8, "close_time": 1747871999999, "quote_volume": 13919815.28928, "trades": 56302, "taker_buy_base": 8931589.3, "taker_buy_quote": 6855046.54382 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.7693, "high": 0.7923, "low": 0.7688, "close": 0.7887, "volume": 28752696.8, "close_time": 1747886399999, "quote_volume": 22426114.04947, "trades": 71128, "taker_buy_base": 14054461.1, "taker_buy_quote": 10962651.51077 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.7887, "high": 0.7948, "low": 0.7834, "close": 0.7941, "volume": 26214081.7, "close_time": 1747900799999, "quote_volume": 20680233.22184, "trades": 64960, "taker_buy_base": 12381959.5, "taker_buy_quote": 9770131.15859 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.794, "high": 0.8108, "low": 0.7926, "close": 0.8024, "volume": 29075286.6, "close_time": 1747915199999, "quote_volume": 23298035.13033, "trades": 72015, "taker_buy_base": 14122112.0, "taker_buy_quote": 11316295.17544 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.8024, "high": 0.809, "low": 0.7955, "close": 0.8032, "volume": 26477313.1, "close_time": 1747929599999, "quote_volume": 21248638.19296, "trades": 69432, "taker_buy_base": 12000727.4, "taker_buy_quote": 9637617.92372 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.8033, "high": 0.8087, "low": 0.7992, "close": 0.8021, "volume": 13651067.3, "close_time": 1747943999999, "quote_volume": 10972082.81282, "trades": 38238, "taker_buy_base": 7019562.9, "taker_buy_quote": 5642166.36539 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.8022, "high": 0.8095, "low": 0.7973, "close": 0.8093, "volume": 11900993.4, "close_time": 1747958399999, "quote_volume": 9557012.33883, "trades": 35107, "taker_buy_base": 5720403.6, "taker_buy_quote": 4595045.29758 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.8093, "high": 0.8395, "low": 0.8067, "close": 0.8381, "volume": 32600627.5, "close_time": 1747972799999, "quote_volume": 26818063.92692, "trades": 87209, "taker_buy_base": 16007518.0, "taker_buy_quote": 13172423.26492 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.8381, "high": 0.8414, "low": 0.804, "close": 0.8086, "volume": 41171509.9, "close_time": 1747987199999, "quote_volume": 33749534.1005, "trades": 96704, "taker_buy_base": 14576211.8, "taker_buy_quote": 11955242.62976 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.8086, "high": 0.8249, "low": 0.7778, "close": 0.7818, "volume": 38988889.0, "close_time": 1748001599999, "quote_volume": 31221160.77201, "trades": 108785, "taker_buy_base": 15773950.0, "taker_buy_quote": 12644855.54919 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.7819, "high": 0.7907, "low": 0.7601, "close": 0.7776, "volume": 63573201.9, "close_time": 1748015999999, "quote_volume": 49379689.68213, "trades": 160277, "taker_buy_base": 28758552.8, "taker_buy_quote": 22342741.64088 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.7776, "high": 0.7851, "low": 0.7704, "close": 0.7734, "volume": 21636176.2, "close_time": 1748030399999, "quote_volume": 16813851.72669, "trades": 64661, "taker_buy_base": 9224597.4, "taker_buy_quote": 7171920.39521 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.7734, "high": 0.7735, "low": 0.743, "close": 0.7471, "volume": 30353005.5, "close_time": 1748044799999, "quote_volume": 22981301.11839, "trades": 86386, "taker_buy_base": 13340920.5, "taker_buy_quote": 10103140.90811 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.7472, "high": 0.763, "low": 0.7429, "close": 0.7617, "volume": 21286425.0, "close_time": 1748059199999, "quote_volume": 16010404.61205, "trades": 60737, "taker_buy_base": 11982736.3, "taker_buy_quote": 9016537.26552 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.7617, "high": 0.7668, "low": 0.7549, "close": 0.7573, "volume": 12683417.3, "close_time": 1748073599999, "quote_volume": 9647945.96081, "trades": 40933, "taker_buy_base": 6424837.0, "taker_buy_quote": 4887971.06944 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.7574, "high": 0.7658, "low": 0.7534, "close": 0.761, "volume": 10518602.4, "close_time": 1748087999999, "quote_volume": 7994102.19415, "trades": 35894, "taker_buy_base": 5403592.0, "taker_buy_quote": 4110513.25842 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.761, "high": 0.7621, "low": 0.7551, "close": 0.7584, "volume": 9034983.8, "close_time": 1748102399999, "quote_volume": 6854855.8721, "trades": 29778, "taker_buy_base": 4470738.9, "taker_buy_quote": 3392383.61105 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.7584, "high": 0.7623, "low": 0.752, "close": 0.7548, "volume": 9268151.3, "close_time": 1748116799999, "quote_volume": 7007730.65162, "trades": 30263, "taker_buy_base": 3835929.0, "taker_buy_quote": 2901343.11983 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.7548, "high": 0.7548, "low": 0.7409, "close": 0.7467, "volume": 10566123.9, "close_time": 1748131199999, "quote_volume": 7894944.97072, "trades": 38460, "taker_buy_base": 4354787.5, "taker_buy_quote": 3254285.42891 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.7467, "high": 0.7492, "low": 0.7313, "close": 0.7442, "volume": 19331681.7, "close_time": 1748145599999, "quote_volume": 14285064.00755, "trades": 69744, "taker_buy_base": 8731297.2, "taker_buy_quote": 6453981.63164 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.7441, "high": 0.7443, "low": 0.7344, "close": 0.7386, "volume": 6471396.8, "close_time": 1748159999999, "quote_volume": 4786981.54996, "trades": 26168, "taker_buy_base": 3157562.3, "taker_buy_quote": 2335409.20441 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.7387, "high": 0.7398, "low": 0.7277, "close": 0.739, "volume": 12015015.0, "close_time": 1748174399999, "quote_volume": 8807649.57047, "trades": 46011, "taker_buy_base": 5295613.6, "taker_buy_quote": 3884874.76791 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.739, "high": 0.7522, "low": 0.7308, "close": 0.74, "volume": 17826582.5, "close_time": 1748188799999, "quote_volume": 13240982.62271, "trades": 62136, "taker_buy_base": 8715760.3, "taker_buy_quote": 6475139.54935 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.74, "high": 0.7512, "low": 0.7347, "close": 0.7483, "volume": 9409861.5, "close_time": 1748203199999, "quote_volume": 7004304.64495, "trades": 34436, "taker_buy_base": 4884727.6, "taker_buy_quote": 3637760.69141 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.7483, "high": 0.7604, "low": 0.7412, "close": 0.7598, "volume": 15616252.0, "close_time": 1748217599999, "quote_volume": 11754526.61144, "trades": 46849, "taker_buy_base": 7981184.2, "taker_buy_quote": 6009259.18171 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.7598, "high": 0.7655, "low": 0.7548, "close": 0.763, "volume": 13021304.0, "close_time": 1748231999999, "quote_volume": 9903190.81033, "trades": 44719, "taker_buy_base": 6056799.4, "taker_buy_quote": 4607024.46046 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.763, "high": 0.7754, "low": 0.7604, "close": 0.7753, "volume": 14179933.1, "close_time": 1748246399999, "quote_volume": 10881153.3215, "trades": 39622, "taker_buy_base": 7076709.2, "taker_buy_quote": 5433622.17293 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.7753, "high": 0.7771, "low": 0.7616, "close": 0.767, "volume": 13449272.5, "close_time": 1748260799999, "quote_volume": 10334530.62774, "trades": 44207, "taker_buy_base": 6111490.2, "taker_buy_quote": 4697037.12008 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.767, "high": 0.7726, "low": 0.7572, "close": 0.7686, "volume": 20295943.2, "close_time": 1748275199999, "quote_volume": 15535509.96038, "trades": 59363, "taker_buy_base": 10397327.7, "taker_buy_quote": 7963171.52384 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.7687, "high": 0.7698, "low": 0.7516, "close": 0.7543, "volume": 12072582.8, "close_time": 1748289599999, "quote_volume": 9154187.40803, "trades": 39449, "taker_buy_base": 5634184.7, "taker_buy_quote": 4270481.87683 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.7542, "high": 0.763, "low": 0.751, "close": 0.7604, "volume": 6604427.4, "close_time": 1748303999999, "quote_volume": 4997110.31972, "trades": 24780, "taker_buy_base": 3163030.2, "taker_buy_quote": 2393794.7227 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.7604, "high": 0.7636, "low": 0.7434, "close": 0.7539, "volume": 13928794.7, "close_time": 1748318399999, "quote_volume": 10479363.45167, "trades": 46141, "taker_buy_base": 6153776.1, "taker_buy_quote": 4632916.58683 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.754, "high": 0.7666, "low": 0.7505, "close": 0.7649, "volume": 11806861.2, "close_time": 1748332799999, "quote_volume": 8965280.07565, "trades": 41662, "taker_buy_base": 5910280.0, "taker_buy_quote": 4488549.99523 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.7648, "high": 0.7732, "low": 0.7648, "close": 0.7694, "volume": 16690516.9, "close_time": 1748347199999, "quote_volume": 12834769.62308, "trades": 47751, "taker_buy_base": 9423906.4, "taker_buy_quote": 7245973.06766 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.7694, "high": 0.7756, "low": 0.7559, "close": 0.7676, "volume": 24663536.4, "close_time": 1748361599999, "quote_volume": 18919510.83827, "trades": 78472, "taker_buy_base": 12553456.1, "taker_buy_quote": 9634186.87236 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.7678, "high": 0.7749, "low": 0.7626, "close": 0.7638, "volume": 13484199.7, "close_time": 1748375999999, "quote_volume": 10361438.66816, "trades": 42934, "taker_buy_base": 6931838.1, "taker_buy_quote": 5326830.55998 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.7639, "high": 0.7665, "low": 0.7553, "close": 0.7583, "volume": 10563288.2, "close_time": 1748390399999, "quote_volume": 8033829.54418, "trades": 30931, "taker_buy_base": 4856141.2, "taker_buy_quote": 3692844.55016 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.7584, "high": 0.7605, "low": 0.7501, "close": 0.7546, "volume": 12604924.2, "close_time": 1748404799999, "quote_volume": 9518784.7129, "trades": 42756, "taker_buy_base": 5372723.7, "taker_buy_quote": 4057505.67525 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.7546, "high": 0.7588, "low": 0.7456, "close": 0.7508, "volume": 12260951.0, "close_time": 1748419199999, "quote_volume": 9211558.57781, "trades": 35307, "taker_buy_base": 6091011.8, "taker_buy_quote": 4577226.98841 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.7508, "high": 0.76, "low": 0.7475, "close": 0.7589, "volume": 10380734.0, "close_time": 1748433599999, "quote_volume": 7831171.29283, "trades": 34435, "taker_buy_base": 5791842.2, "taker_buy_quote": 4371096.29792 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.7589, "high": 0.7614, "low": 0.7404, "close": 0.7415, "volume": 18573110.6, "close_time": 1748447999999, "quote_volume": 13944501.09844, "trades": 62629, "taker_buy_base": 8551025.8, "taker_buy_quote": 6424637.97964 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.7415, "high": 0.7511, "low": 0.7327, "close": 0.7329, "volume": 12117821.3, "close_time": 1748462399999, "quote_volume": 9001533.43818, "trades": 40136, "taker_buy_base": 5437326.0, "taker_buy_quote": 4043833.55384 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.7329, "high": 0.7481, "low": 0.7324, "close": 0.7476, "volume": 9418749.4, "close_time": 1748476799999, "quote_volume": 6979120.4169, "trades": 37337, "taker_buy_base": 4937786.1, "taker_buy_quote": 3659746.61836 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.7476, "high": 0.7652, "low": 0.7438, "close": 0.758, "volume": 24264873.1, "close_time": 1748491199999, "quote_volume": 18360176.59855, "trades": 60997, "taker_buy_base": 13760513.9, "taker_buy_quote": 10413415.24293 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.758, "high": 0.7602, "low": 0.7446, "close": 0.7506, "volume": 14537993.2, "close_time": 1748505599999, "quote_volume": 10922661.2223, "trades": 40114, "taker_buy_base": 5836835.0, "taker_buy_quote": 4385428.25579 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.7506, "high": 0.7566, "low": 0.7466, "close": 0.7561, "volume": 10100503.6, "close_time": 1748519999999, "quote_volume": 7594141.21469, "trades": 32663, "taker_buy_base": 5043783.6, "taker_buy_quote": 3791263.08775 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.7561, "high": 0.7564, "low": 0.7336, "close": 0.7376, "volume": 19628692.6, "close_time": 1748534399999, "quote_volume": 14581693.16407, "trades": 62829, "taker_buy_base": 8376535.2, "taker_buy_quote": 6223623.42105 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.7377, "high": 0.7403, "low": 0.723, "close": 0.7274, "volume": 21233784.1, "close_time": 1748548799999, "quote_volume": 15522961.6354, "trades": 58082, "taker_buy_base": 10005700.2, "taker_buy_quote": 7313761.4809 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.7273, "high": 0.7363, "low": 0.7194, "close": 0.7221, "volume": 14705327.4, "close_time": 1748563199999, "quote_volume": 10697894.69773, "trades": 37219, "taker_buy_base": 7292279.7, "taker_buy_quote": 5310406.41611 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.7221, "high": 0.7281, "low": 0.6845, "close": 0.7092, "volume": 69995078.9, "close_time": 1748577599999, "quote_volume": 49373778.9343, "trades": 121826, "taker_buy_base": 31019192.1, "taker_buy_quote": 21852090.47715 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.7091, "high": 0.713, "low": 0.6965, "close": 0.6998, "volume": 18308637.9, "close_time": 1748591999999, "quote_volume": 12899359.73778, "trades": 47573, "taker_buy_base": 8559483.6, "taker_buy_quote": 6033340.12255 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.6999, "high": 0.7104, "low": 0.6941, "close": 0.709, "volume": 17726525.7, "close_time": 1748606399999, "quote_volume": 12445600.44544, "trades": 53640, "taker_buy_base": 9198257.0, "taker_buy_quote": 6459609.8247 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.7091, "high": 0.7116, "low": 0.6963, "close": 0.7019, "volume": 18759189.5, "close_time": 1748620799999, "quote_volume": 13193325.70387, "trades": 55151, "taker_buy_base": 8924313.9, "taker_buy_quote": 6276963.20123 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.702, "high": 0.7153, "low": 0.6821, "close": 0.7114, "volume": 33429205.2, "close_time": 1748635199999, "quote_volume": 23283189.06074, "trades": 75613, "taker_buy_base": 15590649.6, "taker_buy_quote": 10872395.37495 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.7115, "high": 0.7125, "low": 0.6829, "close": 0.6889, "volume": 16298546.4, "close_time": 1748649599999, "quote_volume": 11389374.49647, "trades": 50765, "taker_buy_base": 7534069.0, "taker_buy_quote": 5265832.94974 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.689, "high": 0.6912, "low": 0.6592, "close": 0.6617, "volume": 36422822.2, "close_time": 1748663999999, "quote_volume": 24452185.03356, "trades": 106011, "taker_buy_base": 17488623.1, "taker_buy_quote": 11737281.26443 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.6618, "high": 0.6714, "low": 0.6561, "close": 0.6657, "volume": 18355692.5, "close_time": 1748678399999, "quote_volume": 12217022.07541, "trades": 48933, "taker_buy_base": 9199143.9, "taker_buy_quote": 6124935.07206 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.6657, "high": 0.6723, "low": 0.6628, "close": 0.664, "volume": 17027683.9, "close_time": 1748692799999, "quote_volume": 11361777.26862, "trades": 46724, "taker_buy_base": 9724468.9, "taker_buy_quote": 6490813.66217 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.664, "high": 0.6866, "low": 0.6632, "close": 0.6799, "volume": 15758067.6, "close_time": 1748707199999, "quote_volume": 10675124.15573, "trades": 48828, "taker_buy_base": 8687106.7, "taker_buy_quote": 5882017.65312 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.6798, "high": 0.6937, "low": 0.6793, "close": 0.6891, "volume": 11352690.3, "close_time": 1748721599999, "quote_volume": 7790234.59417, "trades": 34158, "taker_buy_base": 4881598.0, "taker_buy_quote": 3349638.26967 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.6891, "high": 0.6952, "low": 0.6841, "close": 0.6858, "volume": 12361654.4, "close_time": 1748735999999, "quote_volume": 8524679.59184, "trades": 31248, "taker_buy_base": 5741305.4, "taker_buy_quote": 3959621.64584 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.6858, "high": 0.6861, "low": 0.6719, "close": 0.6781, "volume": 9856573.2, "close_time": 1748750399999, "quote_volume": 6689319.12501, "trades": 32844, "taker_buy_base": 4885935.7, "taker_buy_quote": 3317191.65601 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.6781, "high": 0.6847, "low": 0.6707, "close": 0.6733, "volume": 9172385.2, "close_time": 1748764799999, "quote_volume": 6209200.28955, "trades": 28632, "taker_buy_base": 5010276.6, "taker_buy_quote": 3390092.36832 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.6732, "high": 0.6733, "low": 0.6541, "close": 0.6637, "volume": 26561016.6, "close_time": 1748779199999, "quote_volume": 17561660.38193, "trades": 64659, "taker_buy_base": 14338290.0, "taker_buy_quote": 9473941.28899 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.6638, "high": 0.6758, "low": 0.6571, "close": 0.6751, "volume": 18209015.5, "close_time": 1748793599999, "quote_volume": 12124842.24836, "trades": 42563, "taker_buy_base": 9946696.0, "taker_buy_quote": 6625791.92913 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.675, "high": 0.6854, "low": 0.6699, "close": 0.6787, "volume": 18441019.2, "close_time": 1748807999999, "quote_volume": 12528008.30889, "trades": 47412, "taker_buy_base": 9222916.3, "taker_buy_quote": 6266471.91686 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.6788, "high": 0.688, "low": 0.6762, "close": 0.6855, "volume": 9916933.3, "close_time": 1748822399999, "quote_volume": 6767443.86088, "trades": 29752, "taker_buy_base": 4764976.3, "taker_buy_quote": 3252002.01274 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.6854, "high": 0.6898, "low": 0.6741, "close": 0.6772, "volume": 15616753.8, "close_time": 1748836799999, "quote_volume": 10649475.32447, "trades": 43273, "taker_buy_base": 8385763.9, "taker_buy_quote": 5715825.97385 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.6771, "high": 0.6844, "low": 0.6758, "close": 0.6791, "volume": 7500913.5, "close_time": 1748851199999, "quote_volume": 5100773.70366, "trades": 27054, "taker_buy_base": 3719741.4, "taker_buy_quote": 2528828.3675 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.6791, "high": 0.6803, "low": 0.6636, "close": 0.6664, "volume": 15420404.2, "close_time": 1748865599999, "quote_volume": 10324585.55893, "trades": 44726, "taker_buy_base": 7051662.3, "taker_buy_quote": 4719930.31774 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.6663, "high": 0.6768, "low": 0.6645, "close": 0.6743, "volume": 11807639.6, "close_time": 1748879999999, "quote_volume": 7924186.33492, "trades": 41656, "taker_buy_base": 5696259.5, "taker_buy_quote": 3823063.9992 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.6744, "high": 0.6796, "low": 0.6694, "close": 0.6733, "volume": 9020222.3, "close_time": 1748894399999, "quote_volume": 6079039.75752, "trades": 33261, "taker_buy_base": 3566476.2, "taker_buy_quote": 2404431.0256 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.6734, "high": 0.6921, "low": 0.6734, "close": 0.6896, "volume": 13576474.5, "close_time": 1748908799999, "quote_volume": 9317346.88321, "trades": 45002, "taker_buy_base": 7144524.8, "taker_buy_quote": 4902108.21867 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.6897, "high": 0.7072, "low": 0.6876, "close": 0.6938, "volume": 17954388.4, "close_time": 1748923199999, "quote_volume": 12537258.70141, "trades": 57274, "taker_buy_base": 9395138.9, "taker_buy_quote": 6563178.99219 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.6939, "high": 0.6985, "low": 0.6895, "close": 0.6931, "volume": 8443780.1, "close_time": 1748937599999, "quote_volume": 5863632.10391, "trades": 25023, "taker_buy_base": 3988347.8, "taker_buy_quote": 2768717.5603 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.6932, "high": 0.696, "low": 0.6883, "close": 0.6918, "volume": 6480615.7, "close_time": 1748951999999, "quote_volume": 4488218.52903, "trades": 26072, "taker_buy_base": 3055047.0, "taker_buy_quote": 2116438.69887 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.6918, "high": 0.6971, "low": 0.683, "close": 0.6934, "volume": 17442290.8, "close_time": 1748966399999, "quote_volume": 12051109.51131, "trades": 60302, "taker_buy_base": 8065758.0, "taker_buy_quote": 5573965.37839 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.6933, "high": 0.6937, "low": 0.6848, "close": 0.691, "volume": 12951484.4, "close_time": 1748980799999, "quote_volume": 8924019.44063, "trades": 42012, "taker_buy_base": 6821526.3, "taker_buy_quote": 4701062.17243 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.691, "high": 0.6911, "low": 0.6738, "close": 0.6837, "volume": 12239759.2, "close_time": 1748995199999, "quote_volume": 8353783.20075, "trades": 37880, "taker_buy_base": 5812416.2, "taker_buy_quote": 3967096.40267 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.6837, "high": 0.7027, "low": 0.6829, "close": 0.6957, "volume": 10843603.5, "close_time": 1749009599999, "quote_volume": 7526519.0831, "trades": 37795, "taker_buy_base": 5531883.9, "taker_buy_quote": 3838625.32502 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.6957, "high": 0.6989, "low": 0.6908, "close": 0.6961, "volume": 8159965.0, "close_time": 1749023999999, "quote_volume": 5668678.2217, "trades": 35359, "taker_buy_base": 3782363.5, "taker_buy_quote": 2627767.58191 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.6962, "high": 0.7018, "low": 0.6929, "close": 0.6929, "volume": 9192379.8, "close_time": 1749038399999, "quote_volume": 6410781.48383, "trades": 26895, "taker_buy_base": 4275552.9, "taker_buy_quote": 2983209.32051 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.693, "high": 0.6938, "low": 0.6787, "close": 0.6884, "volume": 13521878.2, "close_time": 1749052799999, "quote_volume": 9292954.95315, "trades": 48196, "taker_buy_base": 6162517.0, "taker_buy_quote": 4235736.62457 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.6884, "high": 0.6888, "low": 0.6711, "close": 0.6736, "volume": 11416277.2, "close_time": 1749067199999, "quote_volume": 7749937.40177, "trades": 44175, "taker_buy_base": 4845062.6, "taker_buy_quote": 3290435.91063 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.6736, "high": 0.6741, "low": 0.662, "close": 0.6654, "volume": 18357722.9, "close_time": 1749081599999, "quote_volume": 12256528.77548, "trades": 54732, "taker_buy_base": 8303075.7, "taker_buy_quote": 5545143.08486 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.6654, "high": 0.6759, "low": 0.6653, "close": 0.6757, "volume": 8952566.5, "close_time": 1749095999999, "quote_volume": 6008231.41849, "trades": 28504, "taker_buy_base": 4795732.6, "taker_buy_quote": 3219246.15215 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.6758, "high": 0.6811, "low": 0.6721, "close": 0.6765, "volume": 10129933.1, "close_time": 1749110399999, "quote_volume": 6858644.83165, "trades": 31501, "taker_buy_base": 4474469.4, "taker_buy_quote": 3029511.28889 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.6765, "high": 0.6843, "low": 0.6758, "close": 0.6811, "volume": 11628172.5, "close_time": 1749124799999, "quote_volume": 7902864.68434, "trades": 38342, "taker_buy_base": 5698621.4, "taker_buy_quote": 3872749.02015 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.6811, "high": 0.6899, "low": 0.6685, "close": 0.6741, "volume": 17870297.9, "close_time": 1749139199999, "quote_volume": 12138029.42297, "trades": 54608, "taker_buy_base": 9378347.2, "taker_buy_quote": 6374524.63314 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.6741, "high": 0.6742, "low": 0.6339, "close": 0.6421, "volume": 39470312.7, "close_time": 1749153599999, "quote_volume": 25691036.02148, "trades": 112454, "taker_buy_base": 17557072.6, "taker_buy_quote": 11415370.89316 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.6421, "high": 0.643, "low": 0.6186, "close": 0.6256, "volume": 57588689.9, "close_time": 1749167999999, "quote_volume": 36105144.00268, "trades": 122579, "taker_buy_base": 30805658.4, "taker_buy_quote": 19312948.74935 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.6256, "high": 0.6379, "low": 0.621, "close": 0.6374, "volume": 14642726.9, "close_time": 1749182399999, "quote_volume": 9203868.52587, "trades": 44834, "taker_buy_base": 7768407.8, "taker_buy_quote": 4882425.37344 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.6375, "high": 0.643, "low": 0.6348, "close": 0.6395, "volume": 14062109.6, "close_time": 1749196799999, "quote_volume": 8990662.31166, "trades": 41850, "taker_buy_base": 6085540.1, "taker_buy_quote": 3890258.96446 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.6395, "high": 0.6528, "low": 0.6385, "close": 0.6508, "volume": 17593279.8, "close_time": 1749211199999, "quote_volume": 11360646.3642, "trades": 42736, "taker_buy_base": 7848672.7, "taker_buy_quote": 5069804.86826 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.6509, "high": 0.6723, "low": 0.6506, "close": 0.6667, "volume": 26927235.6, "close_time": 1749225599999, "quote_volume": 17809423.47169, "trades": 71958, "taker_buy_base": 14020374.6, "taker_buy_quote": 9272905.69567 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.6666, "high": 0.6723, "low": 0.6606, "close": 0.6628, "volume": 14697892.0, "close_time": 1749239999999, "quote_volume": 9769918.14875, "trades": 43302, "taker_buy_base": 7747145.1, "taker_buy_quote": 5149103.80622 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.6629, "high": 0.6664, "low": 0.6529, "close": 0.6554, "volume": 11581414.5, "close_time": 1749254399999, "quote_volume": 7629516.05059, "trades": 29081, "taker_buy_base": 6570366.9, "taker_buy_quote": 4327219.21598 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.6554, "high": 0.6624, "low": 0.6494, "close": 0.662, "volume": 10474900.3, "close_time": 1749268799999, "quote_volume": 6870462.16769, "trades": 27094, "taker_buy_base": 4670518.2, "taker_buy_quote": 3063845.76856 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.6619, "high": 0.6702, "low": 0.657, "close": 0.6689, "volume": 9471017.7, "close_time": 1749283199999, "quote_volume": 6281689.3241, "trades": 22953, "taker_buy_base": 4907456.6, "taker_buy_quote": 3255621.65082 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.6689, "high": 0.6705, "low": 0.663, "close": 0.6681, "volume": 8085230.1, "close_time": 1749297599999, "quote_volume": 5388871.01028, "trades": 19571, "taker_buy_base": 4247926.3, "taker_buy_quote": 2831037.703 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.6681, "high": 0.6708, "low": 0.666, "close": 0.6662, "volume": 8426518.9, "close_time": 1749311999999, "quote_volume": 5634954.26958, "trades": 21845, "taker_buy_base": 3747491.8, "taker_buy_quote": 2506085.17834 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.6662, "high": 0.6675, "low": 0.6619, "close": 0.6641, "volume": 9429751.6, "close_time": 1749326399999, "quote_volume": 6263294.73246, "trades": 22272, "taker_buy_base": 4215971.2, "taker_buy_quote": 2801452.65277 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.6641, "high": 0.6698, "low": 0.664, "close": 0.6645, "volume": 6766324.4, "close_time": 1749340799999, "quote_volume": 4511807.31821, "trades": 14319, "taker_buy_base": 3741024.8, "taker_buy_quote": 2495428.4372 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.6645, "high": 0.6649, "low": 0.6557, "close": 0.6581, "volume": 8596364.6, "close_time": 1749355199999, "quote_volume": 5664118.36621, "trades": 22053, "taker_buy_base": 4258700.0, "taker_buy_quote": 2805614.92314 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.6582, "high": 0.6661, "low": 0.656, "close": 0.6623, "volume": 7805674.9, "close_time": 1749369599999, "quote_volume": 5162333.08155, "trades": 21190, "taker_buy_base": 3568448.7, "taker_buy_quote": 2358930.02737 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.6623, "high": 0.6654, "low": 0.6517, "close": 0.6644, "volume": 12899214.1, "close_time": 1749383999999, "quote_volume": 8487149.31132, "trades": 31447, "taker_buy_base": 6140344.6, "taker_buy_quote": 4041179.19201 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.6643, "high": 0.6796, "low": 0.6632, "close": 0.67, "volume": 21341469.3, "close_time": 1749398399999, "quote_volume": 14303090.51541, "trades": 50916, "taker_buy_base": 11076436.3, "taker_buy_quote": 7427771.5433 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.67, "high": 0.6778, "low": 0.6699, "close": 0.6744, "volume": 11193196.5, "close_time": 1749412799999, "quote_volume": 7533321.58128, "trades": 31101, "taker_buy_base": 5942481.6, "taker_buy_quote": 3999253.89288 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.6744, "high": 0.6791, "low": 0.6677, "close": 0.6703, "volume": 11316662.3, "close_time": 1749427199999, "quote_volume": 7619733.05565, "trades": 30598, "taker_buy_base": 5224496.8, "taker_buy_quote": 3518073.2065 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.6703, "high": 0.672, "low": 0.6606, "close": 0.6635, "volume": 10651904.1, "close_time": 1749441599999, "quote_volume": 7091713.32187, "trades": 26090, "taker_buy_base": 4990881.4, "taker_buy_quote": 3322291.43345 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.6635, "high": 0.6639, "low": 0.6565, "close": 0.6626, "volume": 12849815.5, "close_time": 1749455999999, "quote_volume": 8496378.5411, "trades": 24699, "taker_buy_base": 5314725.5, "taker_buy_quote": 3512743.28872 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.6626, "high": 0.6777, "low": 0.6603, "close": 0.6758, "volume": 16280135.4, "close_time": 1749470399999, "quote_volume": 10927944.92393, "trades": 36605, "taker_buy_base": 8991703.6, "taker_buy_quote": 6036077.11852 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.6757, "high": 0.6761, "low": 0.6655, "close": 0.6737, "volume": 14043146.4, "close_time": 1749484799999, "quote_volume": 9428576.9477, "trades": 33432, "taker_buy_base": 6366792.7, "taker_buy_quote": 4275943.51908 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.6737, "high": 0.6865, "low": 0.6737, "close": 0.6814, "volume": 17035403.7, "close_time": 1749499199999, "quote_volume": 11621230.09615, "trades": 42313, "taker_buy_base": 9145565.5, "taker_buy_quote": 6238564.57242 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.6814, "high": 0.708, "low": 0.6814, "close": 0.7049, "volume": 28331840.1, "close_time": 1749513599999, "quote_volume": 19785277.18106, "trades": 65321, "taker_buy_base": 16073552.6, "taker_buy_quote": 11218868.96504 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.705, "high": 0.7158, "low": 0.7048, "close": 0.7059, "volume": 24111994.2, "close_time": 1749527999999, "quote_volume": 17124631.39743, "trades": 61969, "taker_buy_base": 12020815.4, "taker_buy_quote": 8538416.84765 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.706, "high": 0.707, "low": 0.6934, "close": 0.6964, "volume": 17273790.0, "close_time": 1749542399999, "quote_volume": 12104374.06985, "trades": 42041, "taker_buy_base": 8553749.5, "taker_buy_quote": 5998428.56437 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.6965, "high": 0.7074, "low": 0.6859, "close": 0.7048, "volume": 28189586.8, "close_time": 1749556799999, "quote_volume": 19603527.31496, "trades": 55794, "taker_buy_base": 14471714.4, "taker_buy_quote": 10066754.9709 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.7049, "high": 0.7126, "low": 0.6877, "close": 0.6959, "volume": 33821000.3, "close_time": 1749571199999, "quote_volume": 23732801.95904, "trades": 85186, "taker_buy_base": 16230447.4, "taker_buy_quote": 11390006.64548 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.6958, "high": 0.7154, "low": 0.6953, "close": 0.7087, "volume": 19579834.2, "close_time": 1749585599999, "quote_volume": 13817126.43948, "trades": 47632, "taker_buy_base": 9873096.1, "taker_buy_quote": 6967094.23775 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.7087, "high": 0.7206, "low": 0.7036, "close": 0.7167, "volume": 23856344.8, "close_time": 1749599999999, "quote_volume": 17023549.0268, "trades": 60590, "taker_buy_base": 11494062.6, "taker_buy_quote": 8204898.20297 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.7167, "high": 0.7218, "low": 0.7093, "close": 0.7201, "volume": 16550192.6, "close_time": 1749614399999, "quote_volume": 11833024.90032, "trades": 42258, "taker_buy_base": 7237023.0, "taker_buy_quote": 5176418.75777 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.72, "high": 0.7276, "low": 0.7171, "close": 0.7236, "volume": 16639434.9, "close_time": 1749628799999, "quote_volume": 12007288.4409, "trades": 43846, "taker_buy_base": 8160723.0, "taker_buy_quote": 5890042.7713 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.7235, "high": 0.729, "low": 0.7113, "close": 0.7148, "volume": 18774493.5, "close_time": 1749643199999, "quote_volume": 13505672.83098, "trades": 44522, "taker_buy_base": 8930545.8, "taker_buy_quote": 6428834.00184 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.7148, "high": 0.7315, "low": 0.7111, "close": 0.7257, "volume": 24416852.5, "close_time": 1749657599999, "quote_volume": 17658521.51988, "trades": 64897, "taker_buy_base": 12535064.3, "taker_buy_quote": 9068645.99047 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.7256, "high": 0.7263, "low": 0.7021, "close": 0.7042, "volume": 21063112.8, "close_time": 1749671999999, "quote_volume": 15014470.40856, "trades": 49818, "taker_buy_base": 8872990.1, "taker_buy_quote": 6322400.04487 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.7041, "high": 0.7101, "low": 0.6909, "close": 0.698, "volume": 16177128.7, "close_time": 1749686399999, "quote_volume": 11301698.63348, "trades": 39257, "taker_buy_base": 7226192.0, "taker_buy_quote": 5052356.92335 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.6979, "high": 0.7003, "low": 0.6887, "close": 0.6907, "volume": 10371912.9, "close_time": 1749700799999, "quote_volume": 7209314.88275, "trades": 28991, "taker_buy_base": 5007705.9, "taker_buy_quote": 3483359.07546 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.6907, "high": 0.6947, "low": 0.6857, "close": 0.687, "volume": 9747815.2, "close_time": 1749715199999, "quote_volume": 6729136.65385, "trades": 25594, "taker_buy_base": 4782024.8, "taker_buy_quote": 3302941.64723 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.6869, "high": 0.6888, "low": 0.6756, "close": 0.6774, "volume": 15813530.2, "close_time": 1749729599999, "quote_volume": 10785905.16044, "trades": 37637, "taker_buy_base": 8409525.7, "taker_buy_quote": 5737798.00829 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.6774, "high": 0.6901, "low": 0.6763, "close": 0.6772, "volume": 16571723.7, "close_time": 1749743999999, "quote_volume": 11322155.57467, "trades": 46364, "taker_buy_base": 7784158.8, "taker_buy_quote": 5318870.26922 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.6772, "high": 0.6884, "low": 0.6664, "close": 0.6685, "volume": 20071096.9, "close_time": 1749758399999, "quote_volume": 13622737.19542, "trades": 47497, "taker_buy_base": 10006533.5, "taker_buy_quote": 6795836.97132 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.6685, "high": 0.6712, "low": 0.6569, "close": 0.6613, "volume": 26518543.2, "close_time": 1749772799999, "quote_volume": 17576045.14149, "trades": 60897, "taker_buy_base": 10287068.0, "taker_buy_quote": 6818669.76948 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.6613, "high": 0.6614, "low": 0.6174, "close": 0.6346, "volume": 85430885.3, "close_time": 1749787199999, "quote_volume": 53936818.48344, "trades": 188916, "taker_buy_base": 39904278.0, "taker_buy_quote": 25188151.10036 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.6346, "high": 0.637, "low": 0.625, "close": 0.6356, "volume": 21847319.6, "close_time": 1749801599999, "quote_volume": 13799873.47374, "trades": 54051, "taker_buy_base": 10307837.4, "taker_buy_quote": 6512338.12082 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.6357, "high": 0.6424, "low": 0.6302, "close": 0.6417, "volume": 21112583.7, "close_time": 1749815999999, "quote_volume": 13426911.89039, "trades": 50166, "taker_buy_base": 10242863.3, "taker_buy_quote": 6514189.63121 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.6416, "high": 0.6436, "low": 0.6277, "close": 0.6383, "volume": 24608920.1, "close_time": 1749830399999, "quote_volume": 15667922.46908, "trades": 58402, "taker_buy_base": 12161110.0, "taker_buy_quote": 7744002.72397 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.6384, "high": 0.645, "low": 0.6279, "close": 0.632, "volume": 17225496.1, "close_time": 1749844799999, "quote_volume": 10959119.06665, "trades": 46510, "taker_buy_base": 8599278.5, "taker_buy_quote": 5476417.01359 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.6321, "high": 0.6427, "low": 0.6308, "close": 0.642, "volume": 10083476.9, "close_time": 1749859199999, "quote_volume": 6436916.03903, "trades": 22977, "taker_buy_base": 5068377.5, "taker_buy_quote": 3235545.68143 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.6421, "high": 0.6428, "low": 0.6334, "close": 0.6363, "volume": 12464374.1, "close_time": 1749873599999, "quote_volume": 7946566.72628, "trades": 21830, "taker_buy_base": 6315362.5, "taker_buy_quote": 4024150.68905 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.6363, "high": 0.639, "low": 0.6324, "close": 0.6365, "volume": 9280398.3, "close_time": 1749887999999, "quote_volume": 5906994.89738, "trades": 20214, "taker_buy_base": 4929772.7, "taker_buy_quote": 3139244.23825 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.6365, "high": 0.6379, "low": 0.6315, "close": 0.6361, "volume": 7467458.4, "close_time": 1749902399999, "quote_volume": 4742360.55801, "trades": 17601, "taker_buy_base": 2737166.8, "taker_buy_quote": 1738553.05137 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.636, "high": 0.6374, "low": 0.6263, "close": 0.6285, "volume": 6390220.2, "close_time": 1749916799999, "quote_volume": 4038164.73459, "trades": 18935, "taker_buy_base": 2882967.2, "taker_buy_quote": 1821969.76147 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.6285, "high": 0.6302, "low": 0.6145, "close": 0.6189, "volume": 14177884.4, "close_time": 1749931199999, "quote_volume": 8803590.71946, "trades": 36314, "taker_buy_base": 6991763.7, "taker_buy_quote": 4342010.88379 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.619, "high": 0.6274, "low": 0.6131, "close": 0.6247, "volume": 7969856.4, "close_time": 1749945599999, "quote_volume": 4947339.03368, "trades": 22628, "taker_buy_base": 4240663.0, "taker_buy_quote": 2633317.17698 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.6247, "high": 0.63, "low": 0.6236, "close": 0.6275, "volume": 5890574.9, "close_time": 1749959999999, "quote_volume": 3689759.36448, "trades": 13489, "taker_buy_base": 2715183.9, "taker_buy_quote": 1700698.92165 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.6276, "high": 0.6348, "low": 0.6274, "close": 0.6278, "volume": 6132111.4, "close_time": 1749974399999, "quote_volume": 3867302.36836, "trades": 14818, "taker_buy_base": 3312351.5, "taker_buy_quote": 2089225.02214 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.6279, "high": 0.6287, "low": 0.6211, "close": 0.6261, "volume": 6188047.3, "close_time": 1749988799999, "quote_volume": 3867151.53991, "trades": 16055, "taker_buy_base": 2953411.2, "taker_buy_quote": 1845792.65654 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.6261, "high": 0.6359, "low": 0.6256, "close": 0.6305, "volume": 12018134.7, "close_time": 1750003199999, "quote_volume": 7588837.1794, "trades": 24931, "taker_buy_base": 7016261.0, "taker_buy_quote": 4428406.36909 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.6305, "high": 0.6327, "low": 0.6274, "close": 0.6297, "volume": 5917580.0, "close_time": 1750017599999, "quote_volume": 3728940.59436, "trades": 17846, "taker_buy_base": 2852787.8, "taker_buy_quote": 1797979.84226 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.6297, "high": 0.6349, "low": 0.6208, "close": 0.6334, "volume": 8519831.2, "close_time": 1750031999999, "quote_volume": 5351035.29025, "trades": 24613, "taker_buy_base": 4150876.4, "taker_buy_quote": 2607853.91115 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.6333, "high": 0.641, "low": 0.6247, "close": 0.6369, "volume": 11635574.1, "close_time": 1750046399999, "quote_volume": 7392647.9308, "trades": 33420, "taker_buy_base": 5550643.2, "taker_buy_quote": 3526221.43776 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.6369, "high": 0.6506, "low": 0.6363, "close": 0.6491, "volume": 17061407.4, "close_time": 1750060799999, "quote_volume": 10985053.46775, "trades": 31601, "taker_buy_base": 8391938.2, "taker_buy_quote": 5404377.28182 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.6492, "high": 0.6497, "low": 0.639, "close": 0.6461, "volume": 11447211.1, "close_time": 1750075199999, "quote_volume": 7380996.31047, "trades": 26359, "taker_buy_base": 5157335.5, "taker_buy_quote": 3326721.93656 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.6461, "high": 0.6541, "low": 0.643, "close": 0.6492, "volume": 19282854.9, "close_time": 1750089599999, "quote_volume": 12509861.95893, "trades": 48327, "taker_buy_base": 9216467.4, "taker_buy_quote": 5980769.67808 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.6493, "high": 0.6575, "low": 0.6484, "close": 0.6551, "volume": 13930565.1, "close_time": 1750103999999, "quote_volume": 9113945.94932, "trades": 35167, "taker_buy_base": 7344431.7, "taker_buy_quote": 4805844.12616 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.6551, "high": 0.6566, "low": 0.6283, "close": 0.6303, "volume": 26244539.6, "close_time": 1750118399999, "quote_volume": 16872535.53737, "trades": 55863, "taker_buy_base": 11152777.3, "taker_buy_quote": 7174551.50252 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.6302, "high": 0.6426, "low": 0.6189, "close": 0.6367, "volume": 29724755.4, "close_time": 1750132799999, "quote_volume": 18736238.12599, "trades": 67935, "taker_buy_base": 14212248.9, "taker_buy_quote": 8968736.19099 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.6367, "high": 0.6377, "low": 0.6301, "close": 0.6325, "volume": 8890662.4, "close_time": 1750147199999, "quote_volume": 5634206.73053, "trades": 25490, "taker_buy_base": 3959201.3, "taker_buy_quote": 2508932.43388 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.6325, "high": 0.6329, "low": 0.6205, "close": 0.6217, "volume": 11384598.8, "close_time": 1750161599999, "quote_volume": 7110033.29137, "trades": 29276, "taker_buy_base": 5372810.6, "taker_buy_quote": 3356795.82122 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.6218, "high": 0.628, "low": 0.6067, "close": 0.6118, "volume": 24996786.1, "close_time": 1750175999999, "quote_volume": 15423322.90184, "trades": 62905, "taker_buy_base": 10732469.2, "taker_buy_quote": 6625016.10505 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.6117, "high": 0.6221, "low": 0.5998, "close": 0.6176, "volume": 24497243.8, "close_time": 1750190399999, "quote_volume": 14911262.39242, "trades": 59554, "taker_buy_base": 11301817.9, "taker_buy_quote": 6883402.88379 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.6175, "high": 0.6196, "low": 0.6053, "close": 0.609, "volume": 10876258.3, "close_time": 1750204799999, "quote_volume": 6658413.94405, "trades": 35801, "taker_buy_base": 4062408.6, "taker_buy_quote": 2487422.77477 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.609, "high": 0.6178, "low": 0.6082, "close": 0.6138, "volume": 8010429.4, "close_time": 1750219199999, "quote_volume": 4904833.78343, "trades": 27994, "taker_buy_base": 4080230.9, "taker_buy_quote": 2498087.99245 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.6137, "high": 0.6217, "low": 0.6121, "close": 0.6155, "volume": 10328812.0, "close_time": 1750233599999, "quote_volume": 6376501.01518, "trades": 24540, "taker_buy_base": 4206156.1, "taker_buy_quote": 2594056.95671 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.6156, "high": 0.6177, "low": 0.5995, "close": 0.607, "volume": 14796806.1, "close_time": 1750247999999, "quote_volume": 8983192.11298, "trades": 36161, "taker_buy_base": 6521303.7, "taker_buy_quote": 3961818.7261 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.607, "high": 0.6079, "low": 0.5897, "close": 0.5947, "volume": 36869312.1, "close_time": 1750262399999, "quote_volume": 22064775.98698, "trades": 94951, "taker_buy_base": 15768386.1, "taker_buy_quote": 9446245.89171 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.5947, "high": 0.601, "low": 0.588, "close": 0.5909, "volume": 27304893.3, "close_time": 1750276799999, "quote_volume": 16210261.12989, "trades": 78833, "taker_buy_base": 11516094.5, "taker_buy_quote": 6837999.89008 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.5909, "high": 0.6099, "low": 0.5895, "close": 0.6039, "volume": 23636529.9, "close_time": 1750291199999, "quote_volume": 14281532.52892, "trades": 47596, "taker_buy_base": 9974377.7, "taker_buy_quote": 6026276.8783 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.604, "high": 0.6117, "low": 0.5986, "close": 0.6032, "volume": 19093534.0, "close_time": 1750305599999, "quote_volume": 11549809.61011, "trades": 37354, "taker_buy_base": 8510368.4, "taker_buy_quote": 5152147.12948 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.6033, "high": 0.6077, "low": 0.5968, "close": 0.5984, "volume": 11309441.3, "close_time": 1750319999999, "quote_volume": 6807705.70264, "trades": 26629, "taker_buy_base": 4939981.4, "taker_buy_quote": 2974608.67596 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.5984, "high": 0.6038, "low": 0.5972, "close": 0.5986, "volume": 9294886.0, "close_time": 1750334399999, "quote_volume": 5577585.44784, "trades": 26859, "taker_buy_base": 3727898.2, "taker_buy_quote": 2237431.58538 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.5987, "high": 0.6011, "low": 0.5907, "close": 0.591, "volume": 9384844.9, "close_time": 1750348799999, "quote_volume": 5590248.94945, "trades": 31032, "taker_buy_base": 3853711.2, "taker_buy_quote": 2296031.74499 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.5911, "high": 0.602, "low": 0.5898, "close": 0.5996, "volume": 11830388.5, "close_time": 1750363199999, "quote_volume": 7063081.63674, "trades": 33395, "taker_buy_base": 5459529.5, "taker_buy_quote": 3259348.39181 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.5997, "high": 0.6038, "low": 0.5975, "close": 0.602, "volume": 8396321.0, "close_time": 1750377599999, "quote_volume": 5044289.91615, "trades": 22347, "taker_buy_base": 3806292.1, "taker_buy_quote": 2286705.19322 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.6021, "high": 0.6041, "low": 0.5978, "close": 0.598, "volume": 7147447.5, "close_time": 1750391999999, "quote_volume": 4296365.6668, "trades": 19269, "taker_buy_base": 2876658.5, "taker_buy_quote": 1729899.13003 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.598, "high": 0.6034, "low": 0.5869, "close": 0.6027, "volume": 17698978.6, "close_time": 1750406399999, "quote_volume": 10509159.41206, "trades": 34913, "taker_buy_base": 8779769.4, "taker_buy_quote": 5214994.46686 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.6028, "high": 0.6071, "low": 0.5992, "close": 0.6023, "volume": 14522904.2, "close_time": 1750420799999, "quote_volume": 8750404.4908, "trades": 30892, "taker_buy_base": 6028680.9, "taker_buy_quote": 3634468.54799 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.6024, "high": 0.6055, "low": 0.5812, "close": 0.5832, "volume": 27695889.9, "close_time": 1750435199999, "quote_volume": 16371104.51367, "trades": 61490, "taker_buy_base": 11615433.8, "taker_buy_quote": 6863864.16728 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.5833, "high": 0.5846, "low": 0.5613, "close": 0.5779, "volume": 62158052.8, "close_time": 1750449599999, "quote_volume": 35617625.82536, "trades": 109647, "taker_buy_base": 27841837.4, "taker_buy_quote": 15955853.17238 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.5778, "high": 0.5842, "low": 0.5711, "close": 0.5774, "volume": 11734850.2, "close_time": 1750463999999, "quote_volume": 6779806.11321, "trades": 30899, "taker_buy_base": 5106632.8, "taker_buy_quote": 2949682.85029 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.5775, "high": 0.587, "low": 0.577, "close": 0.5846, "volume": 13740252.6, "close_time": 1750478399999, "quote_volume": 8011139.22301, "trades": 28995, "taker_buy_base": 6535474.5, "taker_buy_quote": 3809985.47704 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.5846, "high": 0.5882, "low": 0.5812, "close": 0.5823, "volume": 18014533.5, "close_time": 1750492799999, "quote_volume": 10531120.93554, "trades": 27186, "taker_buy_base": 7853497.2, "taker_buy_quote": 4590200.291 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.5824, "high": 0.5865, "low": 0.5813, "close": 0.584, "volume": 14689488.2, "close_time": 1750507199999, "quote_volume": 8586596.4383, "trades": 23142, "taker_buy_base": 6154506.2, "taker_buy_quote": 3598915.84045 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.5839, "high": 0.5855, "low": 0.572, "close": 0.5757, "volume": 12464292.4, "close_time": 1750521599999, "quote_volume": 7200143.01569, "trades": 34126, "taker_buy_base": 5685098.6, "taker_buy_quote": 3284264.79999 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.5756, "high": 0.5785, "low": 0.5637, "close": 0.5644, "volume": 19436111.5, "close_time": 1750535999999, "quote_volume": 11080375.24472, "trades": 52993, "taker_buy_base": 7869743.2, "taker_buy_quote": 4485929.34915 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.5644, "high": 0.5698, "low": 0.5443, "close": 0.5561, "volume": 62601993.0, "close_time": 1750550399999, "quote_volume": 34722305.6349, "trades": 117518, "taker_buy_base": 27203720.0, "taker_buy_quote": 15090400.66116 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.5562, "high": 0.5642, "low": 0.545, "close": 0.5477, "volume": 39558157.1, "close_time": 1750564799999, "quote_volume": 21930890.45294, "trades": 81916, "taker_buy_base": 19100066.9, "taker_buy_quote": 10587577.54932 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.5476, "high": 0.558, "low": 0.5461, "close": 0.5488, "volume": 19491737.4, "close_time": 1750579199999, "quote_volume": 10780106.67572, "trades": 43265, "taker_buy_base": 8481040.3, "taker_buy_quote": 4691063.02138 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.5488, "high": 0.5505, "low": 0.5386, "close": 0.5463, "volume": 27987022.6, "close_time": 1750593599999, "quote_volume": 15255423.01889, "trades": 58493, "taker_buy_base": 12731265.0, "taker_buy_quote": 6938646.62614 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.5464, "high": 0.5514, "low": 0.5203, "close": 0.5232, "volume": 100086876.1, "close_time": 1750607999999, "quote_volume": 53228158.75449, "trades": 143736, "taker_buy_base": 46704056.4, "taker_buy_quote": 24855272.26535 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.5232, "high": 0.5358, "low": 0.5205, "close": 0.5244, "volume": 24395789.4, "close_time": 1750622399999, "quote_volume": 12874564.51695, "trades": 54139, "taker_buy_base": 13079994.3, "taker_buy_quote": 6906045.65046 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.5245, "high": 0.5421, "low": 0.51, "close": 0.5419, "volume": 42912772.3, "close_time": 1750636799999, "quote_volume": 22534313.74824, "trades": 80276, "taker_buy_base": 21071852.0, "taker_buy_quote": 11090770.08379 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.5419, "high": 0.548, "low": 0.5393, "close": 0.5456, "volume": 13128845.2, "close_time": 1750651199999, "quote_volume": 7139621.99328, "trades": 28470, "taker_buy_base": 7007193.8, "taker_buy_quote": 3809567.09274 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.5456, "high": 0.5522, "low": 0.5439, "close": 0.5485, "volume": 13517295.3, "close_time": 1750665599999, "quote_volume": 7408409.08003, "trades": 31636, "taker_buy_base": 6271529.8, "taker_buy_quote": 3437518.31553 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.5485, "high": 0.5504, "low": 0.54, "close": 0.5431, "volume": 17267911.4, "close_time": 1750679999999, "quote_volume": 9394945.19496, "trades": 34325, "taker_buy_base": 7034031.4, "taker_buy_quote": 3828929.22041 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.5431, "high": 0.5571, "low": 0.5377, "close": 0.5424, "volume": 46377092.8, "close_time": 1750694399999, "quote_volume": 25469899.9214, "trades": 94893, "taker_buy_base": 21305366.2, "taker_buy_quote": 11715970.2303 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.5424, "high": 0.5562, "low": 0.5289, "close": 0.5549, "volume": 58162275.0, "close_time": 1750708799999, "quote_volume": 31692520.27127, "trades": 118131, "taker_buy_base": 27991148.4, "taker_buy_quote": 15244424.05267 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.5549, "high": 0.5862, "low": 0.5533, "close": 0.5823, "volume": 66487206.4, "close_time": 1750723199999, "quote_volume": 38003572.04601, "trades": 121139, "taker_buy_base": 33984625.1, "taker_buy_quote": 19413682.42544 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.5823, "high": 0.5845, "low": 0.5762, "close": 0.5797, "volume": 22664570.6, "close_time": 1750737599999, "quote_volume": 13135325.11205, "trades": 41702, "taker_buy_base": 10495782.4, "taker_buy_quote": 6082837.13183 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.5797, "high": 0.5936, "low": 0.5788, "close": 0.5819, "volume": 36866618.5, "close_time": 1750751999999, "quote_volume": 21684689.66236, "trades": 62484, "taker_buy_base": 15310525.2, "taker_buy_quote": 9006610.67274 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.5819, "high": 0.5876, "low": 0.5772, "close": 0.5849, "volume": 28534015.6, "close_time": 1750766399999, "quote_volume": 16592190.77904, "trades": 51774, "taker_buy_base": 12777630.2, "taker_buy_quote": 7431953.56756 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.5848, "high": 0.5895, "low": 0.5795, "close": 0.5836, "volume": 32436019.8, "close_time": 1750780799999, "quote_volume": 18967511.61642, "trades": 61220, "taker_buy_base": 15589679.9, "taker_buy_quote": 9119918.96495 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.5837, "high": 0.5925, "low": 0.579, "close": 0.5827, "volume": 18915094.9, "close_time": 1750795199999, "quote_volume": 11081534.06448, "trades": 45245, "taker_buy_base": 8334361.8, "taker_buy_quote": 4883509.92286 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.5827, "high": 0.5879, "low": 0.5811, "close": 0.5875, "volume": 8677661.8, "close_time": 1750809599999, "quote_volume": 5077465.03984, "trades": 23375, "taker_buy_base": 3794187.1, "taker_buy_quote": 2219616.68819 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.5875, "high": 0.5907, "low": 0.5838, "close": 0.584, "volume": 10209812.7, "close_time": 1750823999999, "quote_volume": 5998803.17847, "trades": 32589, "taker_buy_base": 4544728.3, "taker_buy_quote": 2671025.47155 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.584, "high": 0.5863, "low": 0.5792, "close": 0.585, "volume": 10196488.8, "close_time": 1750838399999, "quote_volume": 5938302.45313, "trades": 25188, "taker_buy_base": 4922795.0, "taker_buy_quote": 2867413.49758 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.5849, "high": 0.5853, "low": 0.5744, "close": 0.5806, "volume": 20278524.8, "close_time": 1750852799999, "quote_volume": 11734553.33859, "trades": 37099, "taker_buy_base": 9753486.8, "taker_buy_quote": 5643594.15248 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.5805, "high": 0.5856, "low": 0.5661, "close": 0.5673, "volume": 37165505.2, "close_time": 1750867199999, "quote_volume": 21396773.24872, "trades": 67080, "taker_buy_base": 16791190.5, "taker_buy_quote": 9667788.93785 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.5674, "high": 0.5726, "low": 0.5636, "close": 0.5715, "volume": 19039382.0, "close_time": 1750881599999, "quote_volume": 10813816.55061, "trades": 41322, "taker_buy_base": 7624947.6, "taker_buy_quote": 4333108.07163 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.5715, "high": 0.5746, "low": 0.5631, "close": 0.5671, "volume": 9624897.6, "close_time": 1750895999999, "quote_volume": 5467854.3745, "trades": 21880, "taker_buy_base": 3986948.7, "taker_buy_quote": 2265035.4601 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.5671, "high": 0.5819, "low": 0.566, "close": 0.5736, "volume": 18560698.9, "close_time": 1750910399999, "quote_volume": 10638177.23842, "trades": 42030, "taker_buy_base": 9172824.5, "taker_buy_quote": 5257997.50048 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.5737, "high": 0.5751, "low": 0.5676, "close": 0.5723, "volume": 13287051.8, "close_time": 1750924799999, "quote_volume": 7586464.8694, "trades": 29383, "taker_buy_base": 5657797.4, "taker_buy_quote": 3230821.85838 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.5722, "high": 0.5748, "low": 0.5627, "close": 0.5634, "volume": 19102059.4, "close_time": 1750939199999, "quote_volume": 10808756.91204, "trades": 35686, "taker_buy_base": 9513735.0, "taker_buy_quote": 5380584.72684 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.5635, "high": 0.564, "low": 0.5498, "close": 0.5545, "volume": 29471611.2, "close_time": 1750953599999, "quote_volume": 16382872.00195, "trades": 60756, "taker_buy_base": 11729779.4, "taker_buy_quote": 6521776.17972 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.5546, "high": 0.5584, "low": 0.5503, "close": 0.5558, "volume": 10341693.6, "close_time": 1750967999999, "quote_volume": 5731325.26123, "trades": 25588, "taker_buy_base": 4572439.1, "taker_buy_quote": 2535381.51031 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.5557, "high": 0.564, "low": 0.5511, "close": 0.5543, "volume": 11071396.1, "close_time": 1750982399999, "quote_volume": 6161608.11099, "trades": 32015, "taker_buy_base": 5034860.2, "taker_buy_quote": 2803412.8461 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.5544, "high": 0.5611, "low": 0.5488, "close": 0.5599, "volume": 12506902.8, "close_time": 1750996799999, "quote_volume": 6955203.62551, "trades": 25609, "taker_buy_base": 4626894.4, "taker_buy_quote": 2573189.87002 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.5598, "high": 0.5605, "low": 0.553, "close": 0.5539, "volume": 8483704.1, "close_time": 1751011199999, "quote_volume": 4724431.89471, "trades": 19563, "taker_buy_base": 3603660.3, "taker_buy_quote": 2006881.58013 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.5539, "high": 0.5593, "low": 0.5523, "close": 0.5543, "volume": 10153516.3, "close_time": 1751025599999, "quote_volume": 5637381.45319, "trades": 24321, "taker_buy_base": 4865685.1, "taker_buy_quote": 2702129.8648 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.5543, "high": 0.5564, "low": 0.5471, "close": 0.5554, "volume": 22857455.9, "close_time": 1751039999999, "quote_volume": 12605259.59031, "trades": 41918, "taker_buy_base": 8129677.7, "taker_buy_quote": 4485789.51781 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.5555, "high": 0.5633, "low": 0.545, "close": 0.5509, "volume": 17991869.0, "close_time": 1751054399999, "quote_volume": 9957431.61485, "trades": 42314, "taker_buy_base": 8267456.6, "taker_buy_quote": 4582987.68716 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.5508, "high": 0.5613, "low": 0.5503, "close": 0.5587, "volume": 8568694.3, "close_time": 1751068799999, "quote_volume": 4776988.3006, "trades": 22109, "taker_buy_base": 3607042.5, "taker_buy_quote": 2011215.58073 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.5586, "high": 0.5632, "low": 0.5563, "close": 0.5597, "volume": 10337166.8, "close_time": 1751083199999, "quote_volume": 5789187.71878, "trades": 19986, "taker_buy_base": 5001536.0, "taker_buy_quote": 2802544.74255 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.5597, "high": 0.5645, "low": 0.5583, "close": 0.5625, "volume": 12862515.0, "close_time": 1751097599999, "quote_volume": 7215700.37732, "trades": 17272, "taker_buy_base": 6368130.4, "taker_buy_quote": 3571558.89243 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.5626, "high": 0.5627, "low": 0.5585, "close": 0.5591, "volume": 8180785.7, "close_time": 1751111999999, "quote_volume": 4582618.2037, "trades": 13315, "taker_buy_base": 3350519.1, "taker_buy_quote": 1876846.07813 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.5592, "high": 0.5647, "low": 0.5554, "close": 0.5642, "volume": 7371386.5, "close_time": 1751126399999, "quote_volume": 4123651.66574, "trades": 14839, "taker_buy_base": 3629564.9, "taker_buy_quote": 2031229.7125 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.5643, "high": 0.5688, "low": 0.5621, "close": 0.5638, "volume": 15995435.3, "close_time": 1751140799999, "quote_volume": 9041267.14676, "trades": 24959, "taker_buy_base": 6282318.7, "taker_buy_quote": 3550455.70249 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.5638, "high": 0.5675, "low": 0.5623, "close": 0.5654, "volume": 5525400.3, "close_time": 1751155199999, "quote_volume": 3121141.56146, "trades": 13023, "taker_buy_base": 2494591.8, "taker_buy_quote": 1409657.55079 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.5654, "high": 0.5687, "low": 0.5625, "close": 0.5635, "volume": 6298800.7, "close_time": 1751169599999, "quote_volume": 3564312.75456, "trades": 12958, "taker_buy_base": 2998643.7, "taker_buy_quote": 1697041.64866 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.5634, "high": 0.564, "low": 0.559, "close": 0.5612, "volume": 8147110.5, "close_time": 1751183999999, "quote_volume": 4574299.71243, "trades": 13492, "taker_buy_base": 3430780.5, "taker_buy_quote": 1926402.15515 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.5612, "high": 0.5665, "low": 0.5605, "close": 0.5652, "volume": 13814838.1, "close_time": 1751198399999, "quote_volume": 7788236.4254, "trades": 19423, "taker_buy_base": 7820858.3, "taker_buy_quote": 4409165.26709 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.5653, "high": 0.5666, "low": 0.5553, "close": 0.5559, "volume": 21470152.4, "close_time": 1751212799999, "quote_volume": 12031102.24649, "trades": 30874, "taker_buy_base": 9286668.4, "taker_buy_quote": 5203743.84563 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.5559, "high": 0.5613, "low": 0.555, "close": 0.5588, "volume": 14097994.7, "close_time": 1751227199999, "quote_volume": 7864600.48049, "trades": 21300, "taker_buy_base": 5769545.1, "taker_buy_quote": 3219098.42791 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.5588, "high": 0.5857, "low": 0.5553, "close": 0.5773, "volume": 39422281.9, "close_time": 1751241599999, "quote_volume": 22673756.47892, "trades": 79748, "taker_buy_base": 19583415.5, "taker_buy_quote": 11263780.75577 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.5773, "high": 0.5798, "low": 0.566, "close": 0.5684, "volume": 22891080.3, "close_time": 1751255999999, "quote_volume": 13130513.36963, "trades": 44779, "taker_buy_base": 9729926.9, "taker_buy_quote": 5582224.18248 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.5683, "high": 0.57, "low": 0.5587, "close": 0.5664, "volume": 12865991.1, "close_time": 1751270399999, "quote_volume": 7271855.87253, "trades": 29065, "taker_buy_base": 5485457.3, "taker_buy_quote": 3101311.04454 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.5664, "high": 0.5685, "low": 0.5621, "close": 0.5641, "volume": 13769671.2, "close_time": 1751284799999, "quote_volume": 7790180.35497, "trades": 26819, "taker_buy_base": 7180513.0, "taker_buy_quote": 4065120.38247 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.5641, "high": 0.5715, "low": 0.5561, "close": 0.5672, "volume": 21047827.6, "close_time": 1751299199999, "quote_volume": 11840970.18652, "trades": 42174, "taker_buy_base": 10493651.4, "taker_buy_quote": 5903707.14959 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.5673, "high": 0.5904, "low": 0.5653, "close": 0.5896, "volume": 26195056.4, "close_time": 1751313599999, "quote_volume": 15124418.78533, "trades": 54567, "taker_buy_base": 14226904.4, "taker_buy_quote": 8222002.50579 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.5896, "high": 0.5905, "low": 0.5712, "close": 0.5722, "volume": 16475970.7, "close_time": 1751327999999, "quote_volume": 9569282.96865, "trades": 32743, "taker_buy_base": 7839538.1, "taker_buy_quote": 4556251.38614 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.5722, "high": 0.5765, "low": 0.5648, "close": 0.569, "volume": 12664199.6, "close_time": 1751342399999, "quote_volume": 7234296.8827, "trades": 25301, "taker_buy_base": 5924199.8, "taker_buy_quote": 3383174.59053 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.569, "high": 0.569, "low": 0.5586, "close": 0.5672, "volume": 18363711.3, "close_time": 1751356799999, "quote_volume": 10344581.57775, "trades": 31328, "taker_buy_base": 9593151.9, "taker_buy_quote": 5405739.48205 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.5671, "high": 0.5671, "low": 0.5581, "close": 0.5603, "volume": 13412691.3, "close_time": 1751371199999, "quote_volume": 7542841.7728, "trades": 26714, "taker_buy_base": 6558254.4, "taker_buy_quote": 3688976.905 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.5602, "high": 0.5608, "low": 0.5433, "close": 0.5469, "volume": 32430895.8, "close_time": 1751385599999, "quote_volume": 17863173.60439, "trades": 60564, "taker_buy_base": 14558832.3, "taker_buy_quote": 8016002.70335 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.547, "high": 0.5547, "low": 0.5384, "close": 0.5392, "volume": 34025703.6, "close_time": 1751399999999, "quote_volume": 18555005.33054, "trades": 56806, "taker_buy_base": 15153774.8, "taker_buy_quote": 8270087.29616 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.5392, "high": 0.5451, "low": 0.5366, "close": 0.542, "volume": 11685381.5, "close_time": 1751414399999, "quote_volume": 6319873.59007, "trades": 24294, "taker_buy_base": 5573806.8, "taker_buy_quote": 3014702.82752 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.542, "high": 0.5492, "low": 0.5387, "close": 0.5484, "volume": 13219032.7, "close_time": 1751428799999, "quote_volume": 7195646.2734, "trades": 26031, "taker_buy_base": 6212807.9, "taker_buy_quote": 3382762.34896 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.5485, "high": 0.5584, "low": 0.5484, "close": 0.5567, "volume": 18752298.4, "close_time": 1751443199999, "quote_volume": 10383858.33388, "trades": 26827, "taker_buy_base": 8446872.9, "taker_buy_quote": 4674319.47866 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.5566, "high": 0.5649, "low": 0.5564, "close": 0.561, "volume": 13171515.3, "close_time": 1751457599999, "quote_volume": 7370528.11921, "trades": 25579, "taker_buy_base": 6376651.6, "taker_buy_quote": 3568235.81638 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.5611, "high": 0.5788, "low": 0.5568, "close": 0.5778, "volume": 31730271.1, "close_time": 1751471999999, "quote_volume": 18018944.00775, "trades": 52164, "taker_buy_base": 17082711.6, "taker_buy_quote": 9704674.07158 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.5778, "high": 0.5998, "low": 0.5778, "close": 0.5956, "volume": 82547573.6, "close_time": 1751486399999, "quote_volume": 48946781.54179, "trades": 130400, "taker_buy_base": 38757461.3, "taker_buy_quote": 22972290.34374 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.5957, "high": 0.5993, "low": 0.5831, "close": 0.584, "volume": 25960517.2, "close_time": 1751500799999, "quote_volume": 15391837.40469, "trades": 39620, "taker_buy_base": 11138846.2, "taker_buy_quote": 6602271.39277 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.584, "high": 0.5895, "low": 0.5827, "close": 0.5867, "volume": 11924658.2, "close_time": 1751515199999, "quote_volume": 6990230.66157, "trades": 30078, "taker_buy_base": 5785625.4, "taker_buy_quote": 3392187.48708 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.5867, "high": 0.6093, "low": 0.5864, "close": 0.6084, "volume": 24544422.1, "close_time": 1751529599999, "quote_volume": 14765966.69435, "trades": 44955, "taker_buy_base": 13663848.1, "taker_buy_quote": 8218413.14628 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.6085, "high": 0.6108, "low": 0.6007, "close": 0.6037, "volume": 18199967.8, "close_time": 1751543999999, "quote_volume": 11029405.10728, "trades": 38209, "taker_buy_base": 7924652.9, "taker_buy_quote": 4803330.47726 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.6037, "high": 0.6119, "low": 0.5866, "close": 0.5877, "volume": 41136569.2, "close_time": 1751558399999, "quote_volume": 24664950.50211, "trades": 87429, "taker_buy_base": 19301361.8, "taker_buy_quote": 11583359.90541 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.5877, "high": 0.5977, "low": 0.5874, "close": 0.5957, "volume": 9715207.7, "close_time": 1751572799999, "quote_volume": 5760055.624, "trades": 23977, "taker_buy_base": 4858861.4, "taker_buy_quote": 2879750.69724 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.5957, "high": 0.603, "low": 0.5956, "close": 0.5992, "volume": 7605681.8, "close_time": 1751587199999, "quote_volume": 4563441.38115, "trades": 18728, "taker_buy_base": 3300707.7, "taker_buy_quote": 1979914.89536 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.5992, "high": 0.6034, "low": 0.5909, "close": 0.5937, "volume": 12377042.0, "close_time": 1751601599999, "quote_volume": 7382793.54495, "trades": 25092, "taker_buy_base": 5758064.8, "taker_buy_quote": 3437469.12003 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.5937, "high": 0.5942, "low": 0.5794, "close": 0.5797, "volume": 14107293.6, "close_time": 1751615999999, "quote_volume": 8273356.72247, "trades": 28974, "taker_buy_base": 5770642.8, "taker_buy_quote": 3382759.68555 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.5798, "high": 0.5843, "low": 0.5742, "close": 0.5816, "volume": 12745420.4, "close_time": 1751630399999, "quote_volume": 7401558.82933, "trades": 30597, "taker_buy_base": 5640562.7, "taker_buy_quote": 3275481.37756 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.5816, "high": 0.5832, "low": 0.5701, "close": 0.5711, "volume": 20770592.5, "close_time": 1751644799999, "quote_volume": 11955100.47179, "trades": 50194, "taker_buy_base": 9336243.0, "taker_buy_quote": 5373782.56533 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.5711, "high": 0.5729, "low": 0.5629, "close": 0.5667, "volume": 17753696.2, "close_time": 1751659199999, "quote_volume": 10083917.73803, "trades": 37062, "taker_buy_base": 9050624.5, "taker_buy_quote": 5141747.23638 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.5666, "high": 0.5763, "low": 0.5657, "close": 0.5724, "volume": 7044832.4, "close_time": 1751673599999, "quote_volume": 4027140.35189, "trades": 16526, "taker_buy_base": 4030849.0, "taker_buy_quote": 2304220.87515 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.5725, "high": 0.5791, "low": 0.5687, "close": 0.5782, "volume": 7517758.1, "close_time": 1751687999999, "quote_volume": 4322026.97419, "trades": 17572, "taker_buy_base": 4227727.4, "taker_buy_quote": 2430880.25237 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.5782, "high": 0.5835, "low": 0.5754, "close": 0.5791, "volume": 9042653.1, "close_time": 1751702399999, "quote_volume": 5245350.88675, "trades": 17008, "taker_buy_base": 3631366.8, "taker_buy_quote": 2103449.36538 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.5791, "high": 0.5791, "low": 0.5708, "close": 0.5748, "volume": 6664931.2, "close_time": 1751716799999, "quote_volume": 3829939.25645, "trades": 17732, "taker_buy_base": 3342379.8, "taker_buy_quote": 1920324.45482 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.5748, "high": 0.5764, "low": 0.5714, "close": 0.5757, "volume": 4533026.5, "close_time": 1751731199999, "quote_volume": 2601787.6383, "trades": 14065, "taker_buy_base": 2316630.5, "taker_buy_quote": 1329950.19842 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.5757, "high": 0.5774, "low": 0.5698, "close": 0.5738, "volume": 4727883.8, "close_time": 1751745599999, "quote_volume": 2710764.42224, "trades": 15222, "taker_buy_base": 2543745.1, "taker_buy_quote": 1459068.46593 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.5737, "high": 0.5768, "low": 0.5716, "close": 0.5755, "volume": 3210553.7, "close_time": 1751759999999, "quote_volume": 1845106.08546, "trades": 9621, "taker_buy_base": 1718201.7, "taker_buy_quote": 987675.38698 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.5756, "high": 0.5757, "low": 0.5707, "close": 0.5751, "volume": 4127044.8, "close_time": 1751774399999, "quote_volume": 2365698.48242, "trades": 10123, "taker_buy_base": 2244966.9, "taker_buy_quote": 1286966.22539 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.5752, "high": 0.577, "low": 0.5725, "close": 0.5738, "volume": 3850787.5, "close_time": 1751788799999, "quote_volume": 2212527.3069, "trades": 9859, "taker_buy_base": 2086071.0, "taker_buy_quote": 1198714.14424 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.5738, "high": 0.5796, "low": 0.5719, "close": 0.578, "volume": 7396848.5, "close_time": 1751803199999, "quote_volume": 4262351.4367, "trades": 16721, "taker_buy_base": 4129316.2, "taker_buy_quote": 2379671.79947 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.5781, "high": 0.5906, "low": 0.5768, "close": 0.5856, "volume": 17604146.0, "close_time": 1751817599999, "quote_volume": 10279381.97682, "trades": 38163, "taker_buy_base": 9686851.5, "taker_buy_quote": 5654438.49485 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.5856, "high": 0.5876, "low": 0.5785, "close": 0.5834, "volume": 7803825.3, "close_time": 1751831999999, "quote_volume": 4555540.96071, "trades": 19006, "taker_buy_base": 3770096.6, "taker_buy_quote": 2201683.62656 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.5834, "high": 0.5931, "low": 0.5829, "close": 0.5858, "volume": 13652464.3, "close_time": 1751846399999, "quote_volume": 8042384.70431, "trades": 30507, "taker_buy_base": 6768026.7, "taker_buy_quote": 3985209.85775 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.5858, "high": 0.5947, "low": 0.582, "close": 0.5875, "volume": 12777465.9, "close_time": 1751860799999, "quote_volume": 7519339.78602, "trades": 26312, "taker_buy_base": 7472830.7, "taker_buy_quote": 4395826.09228 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.5875, "high": 0.5903, "low": 0.5816, "close": 0.5902, "volume": 8355156.9, "close_time": 1751875199999, "quote_volume": 4896461.38985, "trades": 21258, "taker_buy_base": 4026123.5, "taker_buy_quote": 2359855.28933 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.5901, "high": 0.5909, "low": 0.5841, "close": 0.5874, "volume": 9483216.4, "close_time": 1751889599999, "quote_volume": 5571495.15413, "trades": 20228, "taker_buy_base": 4599431.6, "taker_buy_quote": 2702344.43933 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.5875, "high": 0.591, "low": 0.5798, "close": 0.5836, "volume": 21360708.3, "close_time": 1751903999999, "quote_volume": 12480210.67869, "trades": 42841, "taker_buy_base": 9387580.7, "taker_buy_quote": 5486163.39597 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.5836, "high": 0.5884, "low": 0.575, "close": 0.5802, "volume": 18847241.1, "close_time": 1751918399999, "quote_volume": 10964820.35958, "trades": 39726, "taker_buy_base": 8599879.6, "taker_buy_quote": 5003752.84571 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.5801, "high": 0.5808, "low": 0.5734, "close": 0.5805, "volume": 8660748.3, "close_time": 1751932799999, "quote_volume": 5000750.00464, "trades": 21474, "taker_buy_base": 3402386.4, "taker_buy_quote": 1964656.02437 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.5806, "high": 0.584, "low": 0.5727, "close": 0.576, "volume": 11780411.3, "close_time": 1751947199999, "quote_volume": 6808590.77809, "trades": 24168, "taker_buy_base": 6033344.1, "taker_buy_quote": 3487685.11529 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.576, "high": 0.5811, "low": 0.5722, "close": 0.5784, "volume": 18414359.0, "close_time": 1751961599999, "quote_volume": 10618371.508, "trades": 28364, "taker_buy_base": 9455251.4, "taker_buy_quote": 5451748.60809 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.5783, "high": 0.5876, "low": 0.5767, "close": 0.5845, "volume": 8211452.6, "close_time": 1751975999999, "quote_volume": 4778320.35804, "trades": 19234, "taker_buy_base": 4197656.3, "taker_buy_quote": 2443521.53893 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.5846, "high": 0.5882, "low": 0.5791, "close": 0.5813, "volume": 12500827.9, "close_time": 1751990399999, "quote_volume": 7297776.94937, "trades": 26016, "taker_buy_base": 5699965.2, "taker_buy_quote": 3325720.98602 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.5814, "high": 0.5921, "low": 0.5797, "close": 0.5891, "volume": 16161982.4, "close_time": 1752004799999, "quote_volume": 9507505.25674, "trades": 29328, "taker_buy_base": 8092901.6, "taker_buy_quote": 4760408.69509 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.5892, "high": 0.5898, "low": 0.5853, "close": 0.5884, "volume": 5552203.3, "close_time": 1752019199999, "quote_volume": 3263118.10148, "trades": 13582, "taker_buy_base": 2685488.9, "taker_buy_quote": 1578051.50732 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.5883, "high": 0.589, "low": 0.584, "close": 0.5852, "volume": 7395477.1, "close_time": 1752033599999, "quote_volume": 4337909.70125, "trades": 15671, "taker_buy_base": 3666511.5, "taker_buy_quote": 2150840.2866 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.5852, "high": 0.5999, "low": 0.5843, "close": 0.5961, "volume": 16204894.7, "close_time": 1752047999999, "quote_volume": 9625817.98783, "trades": 28982, "taker_buy_base": 7990022.0, "taker_buy_quote": 4745836.4808 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.5962, "high": 0.611, "low": 0.5924, "close": 0.6094, "volume": 24162629.7, "close_time": 1752062399999, "quote_volume": 14533518.29527, "trades": 42827, "taker_buy_base": 12074174.4, "taker_buy_quote": 7265374.76565 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.6095, "high": 0.621, "low": 0.601, "close": 0.6109, "volume": 40408724.6, "close_time": 1752076799999, "quote_volume": 24727620.4494, "trades": 85758, "taker_buy_base": 19788151.1, "taker_buy_quote": 12112654.39257 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.611, "high": 0.6249, "low": 0.6058, "close": 0.6221, "volume": 28722597.9, "close_time": 1752091199999, "quote_volume": 17648216.88306, "trades": 58885, "taker_buy_base": 15536936.7, "taker_buy_quote": 9550545.07821 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.6221, "high": 0.6281, "low": 0.6148, "close": 0.6227, "volume": 31175882.3, "close_time": 1752105599999, "quote_volume": 19377797.25399, "trades": 56824, "taker_buy_base": 15646276.2, "taker_buy_quote": 9727826.08873 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.6227, "high": 0.6267, "low": 0.6173, "close": 0.6216, "volume": 12254986.1, "close_time": 1752119999999, "quote_volume": 7625596.33858, "trades": 29527, "taker_buy_base": 6299681.7, "taker_buy_quote": 3921755.94923 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.6215, "high": 0.6408, "low": 0.6184, "close": 0.628, "volume": 24970962.2, "close_time": 1752134399999, "quote_volume": 15680035.10136, "trades": 51038, "taker_buy_base": 12260555.5, "taker_buy_quote": 7701911.65687 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.628, "high": 0.6342, "low": 0.6252, "close": 0.6317, "volume": 16475840.9, "close_time": 1752148799999, "quote_volume": 10373206.35995, "trades": 37958, "taker_buy_base": 8056982.5, "taker_buy_quote": 5073581.13162 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.6318, "high": 0.6318, "low": 0.6211, "close": 0.6292, "volume": 15468409.7, "close_time": 1752163199999, "quote_volume": 9682418.98935, "trades": 39869, "taker_buy_base": 6757720.4, "taker_buy_quote": 4230604.97414 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.6292, "high": 0.6598, "low": 0.6277, "close": 0.6521, "volume": 45242922.8, "close_time": 1752177599999, "quote_volume": 29306370.75107, "trades": 101114, "taker_buy_base": 22903206.2, "taker_buy_quote": 14834285.00055 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.652, "high": 0.6803, "low": 0.6515, "close": 0.6775, "volume": 42689047.5, "close_time": 1752191999999, "quote_volume": 28533296.80122, "trades": 111767, "taker_buy_base": 21628287.2, "taker_buy_quote": 14447609.20801 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.6776, "high": 0.6916, "low": 0.6681, "close": 0.6876, "volume": 36124276.9, "close_time": 1752206399999, "quote_volume": 24621766.39062, "trades": 84410, "taker_buy_base": 16378445.3, "taker_buy_quote": 11177201.12396 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.6876, "high": 0.7025, "low": 0.6827, "close": 0.6992, "volume": 55724040.3, "close_time": 1752220799999, "quote_volume": 38674719.74722, "trades": 115273, "taker_buy_base": 26299632.7, "taker_buy_quote": 18273641.11354 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.6992, "high": 0.7374, "low": 0.698, "close": 0.7277, "volume": 68810435.8, "close_time": 1752235199999, "quote_volume": 49530986.72982, "trades": 173972, "taker_buy_base": 35577881.1, "taker_buy_quote": 25593408.29116 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.7277, "high": 0.7774, "low": 0.7274, "close": 0.7375, "volume": 140996073.3, "close_time": 1752249599999, "quote_volume": 105828500.49486, "trades": 360243, "taker_buy_base": 67187770.5, "taker_buy_quote": 50459449.36094 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.7375, "high": 0.7461, "low": 0.723, "close": 0.7431, "volume": 72504245.8, "close_time": 1752263999999, "quote_volume": 53168557.81571, "trades": 151542, "taker_buy_base": 34060142.2, "taker_buy_quote": 24995212.04818 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.7432, "high": 0.7432, "low": 0.6933, "close": 0.7094, "volume": 48248324.9, "close_time": 1752278399999, "quote_volume": 34448082.69562, "trades": 108983, "taker_buy_base": 20416479.0, "taker_buy_quote": 14573553.18099 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.7094, "high": 0.7371, "low": 0.699, "close": 0.7289, "volume": 39147524.4, "close_time": 1752292799999, "quote_volume": 28341346.05467, "trades": 93158, "taker_buy_base": 20161764.2, "taker_buy_quote": 14598299.61129 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.729, "high": 0.733, "low": 0.7115, "close": 0.7151, "volume": 25486320.4, "close_time": 1752307199999, "quote_volume": 18354272.88838, "trades": 71150, "taker_buy_base": 11838800.2, "taker_buy_quote": 8534267.74031 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.7151, "high": 0.735, "low": 0.711, "close": 0.723, "volume": 23022129.8, "close_time": 1752321599999, "quote_volume": 16688707.01561, "trades": 67423, "taker_buy_base": 11934518.0, "taker_buy_quote": 8648952.55477 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.7231, "high": 0.7249, "low": 0.6884, "close": 0.6935, "volume": 50761160.1, "close_time": 1752335999999, "quote_volume": 35834503.22243, "trades": 116070, "taker_buy_base": 21936301.5, "taker_buy_quote": 15493457.27889 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.6934, "high": 0.7093, "low": 0.6899, "close": 0.7074, "volume": 18614915.1, "close_time": 1752350399999, "quote_volume": 13088121.23113, "trades": 47164, "taker_buy_base": 9051795.8, "taker_buy_quote": 6364197.43645 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.7073, "high": 0.7105, "low": 0.6955, "close": 0.7089, "volume": 11266322.3, "close_time": 1752364799999, "quote_volume": 7932701.02144, "trades": 36495, "taker_buy_base": 5679160.1, "taker_buy_quote": 3998645.27711 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.7089, "high": 0.7227, "low": 0.7052, "close": 0.7187, "volume": 18385974.8, "close_time": 1752379199999, "quote_volume": 13140356.27505, "trades": 55173, "taker_buy_base": 9592095.9, "taker_buy_quote": 6860058.28383 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.7188, "high": 0.7486, "low": 0.7157, "close": 0.7402, "volume": 48262429.8, "close_time": 1752393599999, "quote_volume": 35546642.47868, "trades": 106847, "taker_buy_base": 25447605.9, "taker_buy_quote": 18745151.28614 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.7402, "high": 0.7439, "low": 0.7233, "close": 0.7292, "volume": 50270331.3, "close_time": 1752407999999, "quote_volume": 36918064.48872, "trades": 96969, "taker_buy_base": 24166281.0, "taker_buy_quote": 17757770.57921 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.7292, "high": 0.7562, "low": 0.7275, "close": 0.7419, "volume": 57808493.8, "close_time": 1752422399999, "quote_volume": 42929604.81231, "trades": 133287, "taker_buy_base": 28081731.1, "taker_buy_quote": 20867426.19411 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.7419, "high": 0.7529, "low": 0.732, "close": 0.7449, "volume": 22283517.5, "close_time": 1752436799999, "quote_volume": 16566272.02032, "trades": 61740, "taker_buy_base": 11560174.9, "taker_buy_quote": 8595629.21326 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.7448, "high": 0.75, "low": 0.7267, "close": 0.7367, "volume": 18042437.0, "close_time": 1752451199999, "quote_volume": 13289598.6814, "trades": 58219, "taker_buy_base": 8091295.9, "taker_buy_quote": 5958629.95149 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.7368, "high": 0.7683, "low": 0.7343, "close": 0.7601, "volume": 47289375.6, "close_time": 1752465599999, "quote_volume": 35644562.89119, "trades": 114941, "taker_buy_base": 23068300.4, "taker_buy_quote": 17394099.55325 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.7601, "high": 0.7674, "low": 0.7452, "close": 0.7623, "volume": 45217159.5, "close_time": 1752479999999, "quote_volume": 34305396.10648, "trades": 110866, "taker_buy_base": 22499610.2, "taker_buy_quote": 17067264.83084 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.7624, "high": 0.7649, "low": 0.7427, "close": 0.7471, "volume": 44472081.2, "close_time": 1752494399999, "quote_volume": 33506693.80141, "trades": 99996, "taker_buy_base": 23129643.1, "taker_buy_quote": 17421416.20439 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.747, "high": 0.761, "low": 0.7276, "close": 0.7343, "volume": 52591392.4, "close_time": 1752508799999, "quote_volume": 39187506.4743, "trades": 123826, "taker_buy_base": 26478871.3, "taker_buy_quote": 19735014.37609 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.7343, "high": 0.7457, "low": 0.7281, "close": 0.7318, "volume": 30368121.8, "close_time": 1752523199999, "quote_volume": 22353341.38951, "trades": 64949, "taker_buy_base": 13418858.9, "taker_buy_quote": 9877449.47011 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.7318, "high": 0.7376, "low": 0.7212, "close": 0.7352, "volume": 16857898.5, "close_time": 1752537599999, "quote_volume": 12331324.04615, "trades": 42762, "taker_buy_base": 9681706.5, "taker_buy_quote": 7083319.50068 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.7352, "high": 0.7394, "low": 0.7105, "close": 0.7186, "volume": 38092003.2, "close_time": 1752551999999, "quote_volume": 27516810.31425, "trades": 95955, "taker_buy_base": 17538964.7, "taker_buy_quote": 12669885.82171 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.7186, "high": 0.7314, "low": 0.7116, "close": 0.7199, "volume": 23447364.8, "close_time": 1752566399999, "quote_volume": 16980195.01574, "trades": 50528, "taker_buy_base": 11443321.0, "taker_buy_quote": 8289891.15991 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.7198, "high": 0.7372, "low": 0.7135, "close": 0.7273, "volume": 24669676.1, "close_time": 1752580799999, "quote_volume": 17969070.79331, "trades": 53796, "taker_buy_base": 12621395.0, "taker_buy_quote": 9194708.33011 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.7274, "high": 0.7401, "low": 0.7114, "close": 0.7244, "volume": 54251333.5, "close_time": 1752595199999, "quote_volume": 39374840.46358, "trades": 112875, "taker_buy_base": 28249522.9, "taker_buy_quote": 20517432.923 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.7244, "high": 0.7466, "low": 0.7206, "close": 0.7216, "volume": 33754344.7, "close_time": 1752609599999, "quote_volume": 24789661.57552, "trades": 81325, "taker_buy_base": 15004143.9, "taker_buy_quote": 11021315.66726 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.7216, "high": 0.7495, "low": 0.7191, "close": 0.7466, "volume": 19583421.7, "close_time": 1752623999999, "quote_volume": 14420650.86346, "trades": 53798, "taker_buy_base": 9635140.3, "taker_buy_quote": 7094584.02482 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.7467, "high": 0.7509, "low": 0.7327, "close": 0.7379, "volume": 18426509.0, "close_time": 1752638399999, "quote_volume": 13706571.6369, "trades": 46328, "taker_buy_base": 8197243.1, "taker_buy_quote": 6099789.59748 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.738, "high": 0.7497, "low": 0.7328, "close": 0.7468, "volume": 14282355.6, "close_time": 1752652799999, "quote_volume": 10621411.71887, "trades": 36481, "taker_buy_base": 6956379.7, "taker_buy_quote": 5175517.62669 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.7468, "high": 0.755, "low": 0.7422, "close": 0.7445, "volume": 18904073.9, "close_time": 1752667199999, "quote_volume": 14150404.5246, "trades": 43288, "taker_buy_base": 8572055.0, "taker_buy_quote": 6419055.99289 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.7445, "high": 0.761, "low": 0.7426, "close": 0.7508, "volume": 45058693.5, "close_time": 1752681599999, "quote_volume": 33846672.80203, "trades": 102045, "taker_buy_base": 21516279.9, "taker_buy_quote": 16163981.84128 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.7507, "high": 0.7711, "low": 0.7478, "close": 0.7638, "volume": 47854856.5, "close_time": 1752695999999, "quote_volume": 36490477.98596, "trades": 93532, "taker_buy_base": 24219105.8, "taker_buy_quote": 18471952.73724 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.7639, "high": 0.7849, "low": 0.7588, "close": 0.7644, "volume": 49436694.2, "close_time": 1752710399999, "quote_volume": 38239923.96706, "trades": 113340, "taker_buy_base": 25171229.3, "taker_buy_quote": 19481879.9152 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.7645, "high": 0.7726, "low": 0.7401, "close": 0.7449, "volume": 30251306.4, "close_time": 1752724799999, "quote_volume": 22816433.43876, "trades": 89058, "taker_buy_base": 14181007.0, "taker_buy_quote": 10690087.50415 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.7448, "high": 0.7793, "low": 0.742, "close": 0.7733, "volume": 34735500.4, "close_time": 1752739199999, "quote_volume": 26628578.90616, "trades": 89229, "taker_buy_base": 17418586.3, "taker_buy_quote": 13349702.33891 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.7733, "high": 0.8254, "low": 0.7678, "close": 0.8154, "volume": 105554744.6, "close_time": 1752753599999, "quote_volume": 85251417.03433, "trades": 193945, "taker_buy_base": 52973751.8, "taker_buy_quote": 42753400.58209 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.8153, "high": 0.8189, "low": 0.7872, "close": 0.8028, "volume": 56165406.5, "close_time": 1752767999999, "quote_volume": 45045270.52091, "trades": 144855, "taker_buy_base": 25501728.7, "taker_buy_quote": 20452800.81086 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.8027, "high": 0.8169, "low": 0.7854, "close": 0.7991, "volume": 49910907.2, "close_time": 1752782399999, "quote_volume": 39943152.13102, "trades": 123662, "taker_buy_base": 25775465.5, "taker_buy_quote": 20650289.21576 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.7991, "high": 0.8386, "low": 0.7878, "close": 0.8216, "volume": 82236907.4, "close_time": 1752796799999, "quote_volume": 67337952.8788, "trades": 182493, "taker_buy_base": 43097712.1, "taker_buy_quote": 35298228.2334 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.8216, "high": 0.8644, "low": 0.8188, "close": 0.8599, "volume": 81692732.7, "close_time": 1752811199999, "quote_volume": 69421650.67244, "trades": 192420, "taker_buy_base": 40971687.1, "taker_buy_quote": 34821163.81685 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.8599, "high": 0.8955, "low": 0.8518, "close": 0.8533, "volume": 105972176.1, "close_time": 1752825599999, "quote_volume": 92254103.53529, "trades": 243047, "taker_buy_base": 54610738.6, "taker_buy_quote": 47549672.43896 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.8533, "high": 0.8668, "low": 0.8406, "close": 0.8511, "volume": 58150337.7, "close_time": 1752839999999, "quote_volume": 49572045.24232, "trades": 177899, "taker_buy_base": 29481238.3, "taker_buy_quote": 25132213.21758 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.8511, "high": 0.8627, "low": 0.8121, "close": 0.8221, "volume": 79186012.5, "close_time": 1752854399999, "quote_volume": 66447076.80274, "trades": 183389, "taker_buy_base": 40267849.2, "taker_buy_quote": 33855178.00679 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.8222, "high": 0.8353, "low": 0.8104, "close": 0.8174, "volume": 30531838.3, "close_time": 1752868799999, "quote_volume": 25172900.81716, "trades": 94436, "taker_buy_base": 15262205.7, "taker_buy_quote": 12586912.21082 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.8174, "high": 0.8225, "low": 0.7959, "close": 0.8158, "volume": 37412847.0, "close_time": 1752883199999, "quote_volume": 30305288.3248, "trades": 88106, "taker_buy_base": 18122570.1, "taker_buy_quote": 14688144.20948 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.8159, "high": 0.8315, "low": 0.8017, "close": 0.8272, "volume": 20766896.7, "close_time": 1752897599999, "quote_volume": 17008202.7486, "trades": 57600, "taker_buy_base": 10223736.3, "taker_buy_quote": 8376061.54479 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.8273, "high": 0.8372, "low": 0.8199, "close": 0.8252, "volume": 19542374.1, "close_time": 1752911999999, "quote_volume": 16198159.44727, "trades": 53976, "taker_buy_base": 9956250.5, "taker_buy_quote": 8256110.54107 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.8252, "high": 0.8357, "low": 0.8175, "close": 0.819, "volume": 17623554.5, "close_time": 1752926399999, "quote_volume": 14553245.90352, "trades": 53046, "taker_buy_base": 8609635.5, "taker_buy_quote": 7111308.31295 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.819, "high": 0.8297, "low": 0.8104, "close": 0.8217, "volume": 18964391.0, "close_time": 1752940799999, "quote_volume": 15573110.99006, "trades": 62137, "taker_buy_base": 8855843.0, "taker_buy_quote": 7271265.15584 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.8218, "high": 0.8349, "low": 0.8169, "close": 0.8293, "volume": 15106343.4, "close_time": 1752955199999, "quote_volume": 12478200.47753, "trades": 51129, "taker_buy_base": 8055286.0, "taker_buy_quote": 6654806.21038 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.8292, "high": 0.8351, "low": 0.8166, "close": 0.8298, "volume": 19102672.2, "close_time": 1752969599999, "quote_volume": 15789128.73242, "trades": 48300, "taker_buy_base": 10698210.9, "taker_buy_quote": 8839821.44622 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.8298, "high": 0.8457, "low": 0.823, "close": 0.8404, "volume": 28522026.9, "close_time": 1752983999999, "quote_volume": 23790532.9161, "trades": 69522, "taker_buy_base": 13933291.3, "taker_buy_quote": 11623297.63578 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.8404, "high": 0.8497, "low": 0.8309, "close": 0.8451, "volume": 25936066.3, "close_time": 1752998399999, "quote_volume": 21795964.89418, "trades": 56710, "taker_buy_base": 13688321.8, "taker_buy_quote": 11503093.21226 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.8451, "high": 0.8622, "low": 0.8444, "close": 0.8507, "volume": 36647245.2, "close_time": 1753012799999, "quote_volume": 31230160.86063, "trades": 77320, "taker_buy_base": 18107835.1, "taker_buy_quote": 15432438.11229 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.8507, "high": 0.8734, "low": 0.8465, "close": 0.8709, "volume": 44677961.8, "close_time": 1753027199999, "quote_volume": 38440389.46722, "trades": 100904, "taker_buy_base": 22243548.3, "taker_buy_quote": 19140996.90718 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.8709, "high": 0.8786, "low": 0.8563, "close": 0.871, "volume": 39520252.4, "close_time": 1753041599999, "quote_volume": 34312192.04849, "trades": 118419, "taker_buy_base": 19033378.5, "taker_buy_quote": 16527422.55027 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.8709, "high": 0.8784, "low": 0.837, "close": 0.858, "volume": 50565168.7, "close_time": 1753055999999, "quote_volume": 43429146.21738, "trades": 146085, "taker_buy_base": 24492834.3, "taker_buy_quote": 21046738.59132 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.858, "high": 0.8706, "low": 0.8415, "close": 0.8659, "volume": 40093538.1, "close_time": 1753070399999, "quote_volume": 34335003.74339, "trades": 118854, "taker_buy_base": 20327854.5, "taker_buy_quote": 17416356.04182 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.8659, "high": 0.8978, "low": 0.8617, "close": 0.8939, "volume": 45753455.7, "close_time": 1753084799999, "quote_volume": 40327103.25868, "trades": 112403, "taker_buy_base": 24403936.7, "taker_buy_quote": 21527696.24242 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.8939, "high": 0.9115, "low": 0.8798, "close": 0.9085, "volume": 64252686.1, "close_time": 1753099199999, "quote_volume": 57602330.48882, "trades": 139816, "taker_buy_base": 31690784.9, "taker_buy_quote": 28419135.78539 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.9086, "high": 0.9373, "low": 0.8995, "close": 0.9119, "volume": 106653985.3, "close_time": 1753113599999, "quote_volume": 98128012.85783, "trades": 255551, "taker_buy_base": 55205365.8, "taker_buy_quote": 50839767.06829 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.9119, "high": 0.9133, "low": 0.8753, "close": 0.8766, "volume": 55560024.9, "close_time": 1753127999999, "quote_volume": 49664994.39556, "trades": 170735, "taker_buy_base": 27046067.8, "taker_buy_quote": 24178365.26913 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.8765, "high": 0.8917, "low": 0.8729, "close": 0.8891, "volume": 26791080.5, "close_time": 1753142399999, "quote_volume": 23691650.56957, "trades": 73031, "taker_buy_base": 13978103.9, "taker_buy_quote": 12366026.43905 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.889, "high": 0.9096, "low": 0.8647, "close": 0.8863, "volume": 66526800.8, "close_time": 1753156799999, "quote_volume": 59137434.73877, "trades": 152953, "taker_buy_base": 34306298.8, "taker_buy_quote": 30526106.49324 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.8863, "high": 0.8863, "low": 0.855, "close": 0.871, "volume": 55140617.3, "close_time": 1753171199999, "quote_volume": 48006996.92475, "trades": 128566, "taker_buy_base": 28410164.0, "taker_buy_quote": 24723603.60382 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.871, "high": 0.8832, "low": 0.8526, "close": 0.878, "volume": 46449945.4, "close_time": 1753185599999, "quote_volume": 40250258.29772, "trades": 87157, "taker_buy_base": 24056440.3, "taker_buy_quote": 20847012.09142 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.878, "high": 0.891, "low": 0.8561, "close": 0.8804, "volume": 54304617.4, "close_time": 1753199999999, "quote_volume": 47463329.40905, "trades": 106260, "taker_buy_base": 27603288.5, "taker_buy_quote": 24127431.06429 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.8803, "high": 0.8947, "low": 0.8732, "close": 0.8775, "volume": 37683633.1, "close_time": 1753214399999, "quote_volume": 33347064.36528, "trades": 84001, "taker_buy_base": 17927459.8, "taker_buy_quote": 15869611.62984 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.8775, "high": 0.9042, "low": 0.876, "close": 0.9034, "volume": 20626018.2, "close_time": 1753228799999, "quote_volume": 18414367.99533, "trades": 48946, "taker_buy_base": 11206572.7, "taker_buy_quote": 10007161.94977 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.9035, "high": 0.9037, "low": 0.8791, "close": 0.881, "volume": 21551005.1, "close_time": 1753243199999, "quote_volume": 19143205.22723, "trades": 68598, "taker_buy_base": 9356951.7, "taker_buy_quote": 8311286.1549 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.8811, "high": 0.8886, "low": 0.8659, "close": 0.8678, "volume": 20202865.0, "close_time": 1753257599999, "quote_volume": 17739445.60959, "trades": 67313, "taker_buy_base": 8347009.5, "taker_buy_quote": 7330651.39841 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.8678, "high": 0.8739, "low": 0.855, "close": 0.8623, "volume": 23729082.5, "close_time": 1753271999999, "quote_volume": 20482235.59748, "trades": 75224, "taker_buy_base": 11810677.5, "taker_buy_quote": 10192332.02671 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.8623, "high": 0.8627, "low": 0.8085, "close": 0.8343, "volume": 99919073.1, "close_time": 1753286399999, "quote_volume": 82794166.52674, "trades": 223981, "taker_buy_base": 45159332.8, "taker_buy_quote": 37408543.79563 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.8342, "high": 0.8342, "low": 0.7997, "close": 0.8138, "volume": 44817576.0, "close_time": 1753300799999, "quote_volume": 36455364.9755, "trades": 117887, "taker_buy_base": 21917293.1, "taker_buy_quote": 17830941.20462 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.8136, "high": 0.8208, "low": 0.7857, "close": 0.816, "volume": 70303664.6, "close_time": 1753315199999, "quote_volume": 56482572.83066, "trades": 149832, "taker_buy_base": 31939398.8, "taker_buy_quote": 25680573.65727 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.816, "high": 0.8251, "low": 0.8101, "close": 0.8162, "volume": 23899142.8, "close_time": 1753329599999, "quote_volume": 19606860.34795, "trades": 64170, "taker_buy_base": 11317926.4, "taker_buy_quote": 9288826.29715 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.8162, "high": 0.8181, "low": 0.7613, "close": 0.7891, "volume": 84985147.7, "close_time": 1753343999999, "quote_volume": 66711516.08392, "trades": 155939, "taker_buy_base": 35756252.0, "taker_buy_quote": 28081984.3077 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.789, "high": 0.817, "low": 0.7853, "close": 0.8154, "volume": 48495565.5, "close_time": 1753358399999, "quote_volume": 38864312.79523, "trades": 101088, "taker_buy_base": 23996471.5, "taker_buy_quote": 19233103.97451 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.8154, "high": 0.8381, "low": 0.7967, "close": 0.8234, "volume": 85178020.8, "close_time": 1753372799999, "quote_volume": 69652629.68477, "trades": 146421, "taker_buy_base": 44443464.1, "taker_buy_quote": 36374882.91149 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.8235, "high": 0.828, "low": 0.8046, "close": 0.8168, "volume": 39039163.0, "close_time": 1753387199999, "quote_volume": 31990370.32463, "trades": 81991, "taker_buy_base": 18498881.7, "taker_buy_quote": 15161343.19957 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.8167, "high": 0.826, "low": 0.8007, "close": 0.806, "volume": 19319467.4, "close_time": 1753401599999, "quote_volume": 15717224.77241, "trades": 50871, "taker_buy_base": 8730773.0, "taker_buy_quote": 7104376.249 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.8059, "high": 0.8121, "low": 0.7828, "close": 0.7952, "volume": 33743961.8, "close_time": 1753415999999, "quote_volume": 26940432.37648, "trades": 85587, "taker_buy_base": 16288696.4, "taker_buy_quote": 13004745.63038 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.7952, "high": 0.81, "low": 0.7855, "close": 0.7949, "volume": 30288467.8, "close_time": 1753430399999, "quote_volume": 24169445.05659, "trades": 76178, "taker_buy_base": 14992502.3, "taker_buy_quote": 11969065.38536 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.7949, "high": 0.8174, "low": 0.7872, "close": 0.8103, "volume": 31422820.0, "close_time": 1753444799999, "quote_volume": 25229284.56644, "trades": 71717, "taker_buy_base": 16319292.5, "taker_buy_quote": 13106207.71624 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.8104, "high": 0.8187, "low": 0.7747, "close": 0.7841, "volume": 41806312.1, "close_time": 1753459199999, "quote_volume": 33148353.11838, "trades": 94276, "taker_buy_base": 19655012.6, "taker_buy_quote": 15582216.56444 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.7841, "high": 0.7999, "low": 0.7795, "close": 0.7934, "volume": 27921943.3, "close_time": 1753473599999, "quote_volume": 22079789.11637, "trades": 54713, "taker_buy_base": 9920480.5, "taker_buy_quote": 7843712.69667 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.7935, "high": 0.8182, "low": 0.793, "close": 0.8158, "volume": 19655561.1, "close_time": 1753487999999, "quote_volume": 15929746.12772, "trades": 43085, "taker_buy_base": 10139683.6, "taker_buy_quote": 8216398.71362 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.8158, "high": 0.8278, "low": 0.8119, "close": 0.8248, "volume": 15520150.2, "close_time": 1753502399999, "quote_volume": 12732531.02728, "trades": 37775, "taker_buy_base": 7463115.6, "taker_buy_quote": 6124913.53251 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.8248, "high": 0.8272, "low": 0.8172, "close": 0.8186, "volume": 10670824.1, "close_time": 1753516799999, "quote_volume": 8776894.27188, "trades": 23591, "taker_buy_base": 4152924.3, "taker_buy_quote": 3416677.36895 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.8186, "high": 0.8294, "low": 0.8185, "close": 0.8237, "volume": 12947374.9, "close_time": 1753531199999, "quote_volume": 10679300.83095, "trades": 35248, "taker_buy_base": 6755834.4, "taker_buy_quote": 5572999.1469 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.8236, "high": 0.8348, "low": 0.8211, "close": 0.8326, "volume": 28112997.6, "close_time": 1753545599999, "quote_volume": 23300763.226, "trades": 49144, "taker_buy_base": 12938486.3, "taker_buy_quote": 10723104.77274 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.8327, "high": 0.8387, "low": 0.8214, "close": 0.829, "volume": 24278755.3, "close_time": 1753559999999, "quote_volume": 20126073.59725, "trades": 52006, "taker_buy_base": 9557093.4, "taker_buy_quote": 7933637.06752 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.8291, "high": 0.8324, "low": 0.8188, "close": 0.8198, "volume": 12909274.6, "close_time": 1753574399999, "quote_volume": 10661600.17616, "trades": 32613, "taker_buy_base": 5773730.6, "taker_buy_quote": 4769664.41221 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.8198, "high": 0.8321, "low": 0.8174, "close": 0.8286, "volume": 11764165.2, "close_time": 1753588799999, "quote_volume": 9718994.36837, "trades": 34548, "taker_buy_base": 6191092.8, "taker_buy_quote": 5113098.56618 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.8286, "high": 0.8394, "low": 0.8221, "close": 0.8236, "volume": 15423063.3, "close_time": 1753603199999, "quote_volume": 12827401.95698, "trades": 46667, "taker_buy_base": 7365810.2, "taker_buy_quote": 6127857.51975 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.8237, "high": 0.8318, "low": 0.8141, "close": 0.8233, "volume": 17925906.3, "close_time": 1753617599999, "quote_volume": 14748316.73841, "trades": 47628, "taker_buy_base": 8274856.7, "taker_buy_quote": 6810527.92246 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.8233, "high": 0.8303, "low": 0.8146, "close": 0.8218, "volume": 28086313.7, "close_time": 1753631999999, "quote_volume": 23061487.45569, "trades": 60435, "taker_buy_base": 11092038.5, "taker_buy_quote": 9103803.00403 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.8219, "high": 0.8337, "low": 0.8194, "close": 0.8247, "volume": 25515569.3, "close_time": 1753646399999, "quote_volume": 21101762.23643, "trades": 55928, "taker_buy_base": 11953677.2, "taker_buy_quote": 9883120.10811 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.8247, "high": 0.839, "low": 0.8245, "close": 0.832, "volume": 16675966.2, "close_time": 1753660799999, "quote_volume": 13854394.32198, "trades": 45604, "taker_buy_base": 9165347.5, "taker_buy_quote": 7612133.63658 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.832, "high": 0.8448, "low": 0.8241, "close": 0.842, "volume": 25264060.8, "close_time": 1753675199999, "quote_volume": 21126668.98184, "trades": 70384, "taker_buy_base": 13254614.0, "taker_buy_quote": 11086176.42388 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.842, "high": 0.8559, "low": 0.8345, "close": 0.8384, "volume": 28416409.2, "close_time": 1753689599999, "quote_volume": 24008992.46837, "trades": 74776, "taker_buy_base": 14277751.2, "taker_buy_quote": 12067263.79393 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.8383, "high": 0.8407, "low": 0.8239, "close": 0.83, "volume": 22409377.4, "close_time": 1753703999999, "quote_volume": 18636578.34526, "trades": 63918, "taker_buy_base": 10279653.1, "taker_buy_quote": 8552461.28215 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.83, "high": 0.8345, "low": 0.8017, "close": 0.8059, "volume": 48344226.8, "close_time": 1753718399999, "quote_volume": 39385467.34291, "trades": 118536, "taker_buy_base": 21581537.5, "taker_buy_quote": 17582946.5657 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.8058, "high": 0.8097, "low": 0.7913, "close": 0.7978, "volume": 28667975.0, "close_time": 1753732799999, "quote_volume": 22933780.21625, "trades": 76532, "taker_buy_base": 12661493.9, "taker_buy_quote": 10133463.32338 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.7979, "high": 0.7991, "low": 0.786, "close": 0.7932, "volume": 23118287.2, "close_time": 1753747199999, "quote_volume": 18319362.9309, "trades": 57978, "taker_buy_base": 10134589.7, "taker_buy_quote": 8031821.92578 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.7932, "high": 0.8009, "low": 0.7799, "close": 0.7936, "volume": 23737370.2, "close_time": 1753761599999, "quote_volume": 18736788.71093, "trades": 61974, "taker_buy_base": 10950271.0, "taker_buy_quote": 8650363.33394 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.7936, "high": 0.8097, "low": 0.7881, "close": 0.8083, "volume": 17127456.5, "close_time": 1753775999999, "quote_volume": 13678421.89751, "trades": 34846, "taker_buy_base": 10130042.6, "taker_buy_quote": 8092081.66369 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.8082, "high": 0.8099, "low": 0.7896, "close": 0.7962, "volume": 17689884.7, "close_time": 1753790399999, "quote_volume": 14128079.90813, "trades": 39050, "taker_buy_base": 7119308.4, "taker_buy_quote": 5686007.72876 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.7962, "high": 0.8052, "low": 0.775, "close": 0.7811, "volume": 30142066.6, "close_time": 1753804799999, "quote_volume": 23735293.79431, "trades": 68838, "taker_buy_base": 14397555.9, "taker_buy_quote": 11333593.04565 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.7812, "high": 0.7871, "low": 0.7694, "close": 0.7771, "volume": 24847103.5, "close_time": 1753819199999, "quote_volume": 19366064.22877, "trades": 48090, "taker_buy_base": 11568712.7, "taker_buy_quote": 9021300.92186 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.7771, "high": 0.7853, "low": 0.77, "close": 0.7828, "volume": 12647867.3, "close_time": 1753833599999, "quote_volume": 9838190.08734, "trades": 33961, "taker_buy_base": 6240914.3, "taker_buy_quote": 4851253.31242 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.7829, "high": 0.7898, "low": 0.7736, "close": 0.7853, "volume": 12975304.0, "close_time": 1753847999999, "quote_volume": 10151847.79019, "trades": 36238, "taker_buy_base": 6426782.7, "taker_buy_quote": 5029568.32938 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.7853, "high": 0.788, "low": 0.7747, "close": 0.7791, "volume": 9070085.5, "close_time": 1753862399999, "quote_volume": 7095183.0397, "trades": 29579, "taker_buy_base": 4686887.7, "taker_buy_quote": 3668247.17432 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.7792, "high": 0.7845, "low": 0.7521, "close": 0.7565, "volume": 37456294.2, "close_time": 1753876799999, "quote_volume": 28792354.13935, "trades": 68537, "taker_buy_base": 13813273.7, "taker_buy_quote": 10608932.67004 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.7565, "high": 0.7776, "low": 0.7522, "close": 0.7735, "volume": 45051720.1, "close_time": 1753891199999, "quote_volume": 34453328.82317, "trades": 78111, "taker_buy_base": 22108743.1, "taker_buy_quote": 16900075.91736 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.7735, "high": 0.7792, "low": 0.7301, "close": 0.7602, "volume": 60657239.7, "close_time": 1753905599999, "quote_volume": 45816605.50439, "trades": 111290, "taker_buy_base": 28063435.2, "taker_buy_quote": 21190242.64139 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.7601, "high": 0.7675, "low": 0.7517, "close": 0.7634, "volume": 15234133.5, "close_time": 1753919999999, "quote_volume": 11573936.10126, "trades": 39964, "taker_buy_base": 8128374.4, "taker_buy_quote": 6177381.07306 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.7633, "high": 0.7818, "low": 0.7622, "close": 0.7795, "volume": 18184951.3, "close_time": 1753934399999, "quote_volume": 14052569.85553, "trades": 35345, "taker_buy_base": 9249786.0, "taker_buy_quote": 7146749.51006 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.7796, "high": 0.7841, "low": 0.7777, "close": 0.782, "volume": 16154846.1, "close_time": 1753948799999, "quote_volume": 12617802.98476, "trades": 26749, "taker_buy_base": 7411313.9, "taker_buy_quote": 5788722.75619 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.7821, "high": 0.7893, "low": 0.7756, "close": 0.7786, "volume": 18245005.6, "close_time": 1753963199999, "quote_volume": 14305816.40896, "trades": 30577, "taker_buy_base": 9012308.5, "taker_buy_quote": 7069278.47894 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.7786, "high": 0.7795, "low": 0.7526, "close": 0.7619, "volume": 32161844.5, "close_time": 1753977599999, "quote_volume": 24577526.88211, "trades": 71224, "taker_buy_base": 16276817.1, "taker_buy_quote": 12435963.40785 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.7619, "high": 0.7757, "low": 0.7495, "close": 0.7517, "volume": 25636704.5, "close_time": 1753991999999, "quote_volume": 19488848.05733, "trades": 59375, "taker_buy_base": 13309571.3, "taker_buy_quote": 10121374.96703 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.7518, "high": 0.755, "low": 0.7356, "close": 0.7392, "volume": 25433198.6, "close_time": 1754006399999, "quote_volume": 18964218.93154, "trades": 63197, "taker_buy_base": 12171704.9, "taker_buy_quote": 9078065.47456 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.7392, "high": 0.7413, "low": 0.7172, "close": 0.7346, "volume": 43132299.0, "close_time": 1754020799999, "quote_volume": 31500757.56179, "trades": 107463, "taker_buy_base": 22260455.3, "taker_buy_quote": 16267734.05416 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.7346, "high": 0.7346, "low": 0.7181, "close": 0.7248, "volume": 29008069.6, "close_time": 1754035199999, "quote_volume": 21037932.96861, "trades": 65206, "taker_buy_base": 12988215.2, "taker_buy_quote": 9419826.07453 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.7247, "high": 0.7279, "low": 0.7099, "close": 0.7272, "volume": 31610288.1, "close_time": 1754049599999, "quote_volume": 22728785.40582, "trades": 73883, "taker_buy_base": 15994575.5, "taker_buy_quote": 11505857.67234 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.7271, "high": 0.7383, "low": 0.7085, "close": 0.7331, "volume": 41693966.1, "close_time": 1754063999999, "quote_volume": 30286636.71902, "trades": 104540, "taker_buy_base": 21809636.8, "taker_buy_quote": 15852119.6601 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.7331, "high": 0.7381, "low": 0.7163, "close": 0.7313, "volume": 24492072.3, "close_time": 1754078399999, "quote_volume": 17807140.55899, "trades": 83597, "taker_buy_base": 9812132.3, "taker_buy_quote": 7130711.67287 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.7313, "high": 0.7336, "low": 0.6962, "close": 0.7141, "volume": 38910982.0, "close_time": 1754092799999, "quote_volume": 27660456.20446, "trades": 110890, "taker_buy_base": 17235441.4, "taker_buy_quote": 12261102.6967 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.7141, "high": 0.7244, "low": 0.711, "close": 0.7215, "volume": 16472279.9, "close_time": 1754107199999, "quote_volume": 11825476.31075, "trades": 43395, "taker_buy_base": 8128779.2, "taker_buy_quote": 5834919.79006 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.7216, "high": 0.7278, "low": 0.7057, "close": 0.7229, "volume": 14784878.3, "close_time": 1754121599999, "quote_volume": 10617597.24268, "trades": 44021, "taker_buy_base": 6358444.8, "taker_buy_quote": 4566274.17279 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.7229, "high": 0.7241, "low": 0.7065, "close": 0.7148, "volume": 12995716.3, "close_time": 1754135999999, "quote_volume": 9280930.89772, "trades": 42627, "taker_buy_base": 6023852.4, "taker_buy_quote": 4300184.27963 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.7148, "high": 0.7173, "low": 0.6966, "close": 0.6993, "volume": 28349691.1, "close_time": 1754150399999, "quote_volume": 20010587.95908, "trades": 61368, "taker_buy_base": 13973326.9, "taker_buy_quote": 9865028.17907 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.6993, "high": 0.7062, "low": 0.6842, "close": 0.694, "volume": 39634731.0, "close_time": 1754164799999, "quote_volume": 27525588.31615, "trades": 97823, "taker_buy_base": 18940158.2, "taker_buy_quote": 13156179.06928 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.6941, "high": 0.7053, "low": 0.6921, "close": 0.6975, "volume": 16654992.9, "close_time": 1754179199999, "quote_volume": 11641719.93552, "trades": 45238, "taker_buy_base": 8686311.7, "taker_buy_quote": 6073426.25344 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.6975, "high": 0.718, "low": 0.6869, "close": 0.7161, "volume": 28803048.4, "close_time": 1754193599999, "quote_volume": 20310962.03548, "trades": 59505, "taker_buy_base": 14594676.1, "taker_buy_quote": 10300091.85527 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.7161, "high": 0.7255, "low": 0.7118, "close": 0.722, "volume": 15996119.9, "close_time": 1754207999999, "quote_volume": 11488887.81053, "trades": 27106, "taker_buy_base": 9642616.8, "taker_buy_quote": 6926619.31832 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.722, "high": 0.7293, "low": 0.721, "close": 0.7242, "volume": 17702689.1, "close_time": 1754222399999, "quote_volume": 12825144.73079, "trades": 29630, "taker_buy_base": 9948693.4, "taker_buy_quote": 7207962.17112 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.7242, "high": 0.7274, "low": 0.7174, "close": 0.726, "volume": 15546348.1, "close_time": 1754236799999, "quote_volume": 11241513.09359, "trades": 34164, "taker_buy_base": 7905686.2, "taker_buy_quote": 5717724.29674 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.726, "high": 0.7293, "low": 0.7222, "close": 0.7246, "volume": 13284979.9, "close_time": 1754251199999, "quote_volume": 9635077.75668, "trades": 28197, "taker_buy_base": 6579833.9, "taker_buy_quote": 4773277.6564 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.7247, "high": 0.731, "low": 0.7221, "close": 0.727, "volume": 9239577.9, "close_time": 1754265599999, "quote_volume": 6705144.9494, "trades": 24511, "taker_buy_base": 4686573.0, "taker_buy_quote": 3401548.13918 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.7271, "high": 0.7434, "low": 0.7251, "close": 0.7369, "volume": 22743349.2, "close_time": 1754279999999, "quote_volume": 16736236.52411, "trades": 51795, "taker_buy_base": 12484806.6, "taker_buy_quote": 9185539.27104 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.7369, "high": 0.7425, "low": 0.7296, "close": 0.7413, "volume": 16369293.3, "close_time": 1754294399999, "quote_volume": 12045518.66085, "trades": 28481, "taker_buy_base": 9008387.1, "taker_buy_quote": 6629252.85441 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.7413, "high": 0.743, "low": 0.7348, "close": 0.7382, "volume": 13339406.2, "close_time": 1754308799999, "quote_volume": 9856926.27446, "trades": 32920, "taker_buy_base": 5979703.7, "taker_buy_quote": 4419590.08536 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.7383, "high": 0.7549, "low": 0.7363, "close": 0.7447, "volume": 28055979.9, "close_time": 1754323199999, "quote_volume": 20947144.73097, "trades": 72229, "taker_buy_base": 14600793.7, "taker_buy_quote": 10906156.20102 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.7447, "high": 0.7591, "low": 0.7414, "close": 0.7438, "volume": 17718521.5, "close_time": 1754337599999, "quote_volume": 13297438.54864, "trades": 50760, "taker_buy_base": 9440227.6, "taker_buy_quote": 7087889.16042 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.7437, "high": 0.7579, "low": 0.743, "close": 0.7549, "volume": 11241895.7, "close_time": 1754351999999, "quote_volume": 8461835.25826, "trades": 34739, "taker_buy_base": 5826494.6, "taker_buy_quote": 4387183.71105 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.755, "high": 0.7601, "low": 0.7457, "close": 0.7472, "volume": 17460552.8, "close_time": 1754366399999, "quote_volume": 13153000.40657, "trades": 41252, "taker_buy_base": 8907644.1, "taker_buy_quote": 6714642.33466 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.7471, "high": 0.7517, "low": 0.734, "close": 0.7353, "volume": 20018917.8, "close_time": 1754380799999, "quote_volume": 14874505.11218, "trades": 44868, "taker_buy_base": 8751786.5, "taker_buy_quote": 6509272.80326 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.7353, "high": 0.7586, "low": 0.7331, "close": 0.7514, "volume": 18861917.5, "close_time": 1754395199999, "quote_volume": 14058927.83049, "trades": 53474, "taker_buy_base": 10298544.3, "taker_buy_quote": 7676722.52254 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.7515, "high": 0.7523, "low": 0.7193, "close": 0.7232, "volume": 36898910.7, "close_time": 1754409599999, "quote_volume": 27030831.68982, "trades": 105276, "taker_buy_base": 16759274.2, "taker_buy_quote": 12280277.00995 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.7231, "high": 0.7301, "low": 0.7184, "close": 0.7204, "volume": 13926844.2, "close_time": 1754423999999, "quote_volume": 10090314.90634, "trades": 43909, "taker_buy_base": 7548193.6, "taker_buy_quote": 5472336.89453 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.7205, "high": 0.7285, "low": 0.7134, "close": 0.7258, "volume": 8941692.0, "close_time": 1754438399999, "quote_volume": 6460861.39067, "trades": 31633, "taker_buy_base": 4739249.1, "taker_buy_quote": 3424762.41273 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.7258, "high": 0.726, "low": 0.7127, "close": 0.7133, "volume": 12217289.9, "close_time": 1754452799999, "quote_volume": 8771368.09345, "trades": 31700, "taker_buy_base": 5993138.6, "taker_buy_quote": 4302403.8321 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.7133, "high": 0.7304, "low": 0.7107, "close": 0.727, "volume": 17989572.2, "close_time": 1754467199999, "quote_volume": 13010841.98911, "trades": 42309, "taker_buy_base": 9468565.4, "taker_buy_quote": 6848409.97377 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.727, "high": 0.7298, "low": 0.7204, "close": 0.7262, "volume": 9278429.9, "close_time": 1754481599999, "quote_volume": 6731214.336, "trades": 28328, "taker_buy_base": 4626335.8, "taker_buy_quote": 3355799.98117 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.7262, "high": 0.7429, "low": 0.7197, "close": 0.7419, "volume": 20737365.8, "close_time": 1754495999999, "quote_volume": 15147985.58762, "trades": 55723, "taker_buy_base": 11714491.5, "taker_buy_quote": 8561265.39265 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.7419, "high": 0.748, "low": 0.7348, "close": 0.7427, "volume": 13422589.9, "close_time": 1754510399999, "quote_volume": 9954831.20188, "trades": 38017, "taker_buy_base": 7233138.3, "taker_buy_quote": 5365305.16864 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.7428, "high": 0.7437, "low": 0.7377, "close": 0.7413, "volume": 6975302.9, "close_time": 1754524799999, "quote_volume": 5169862.80746, "trades": 20731, "taker_buy_base": 4003910.9, "taker_buy_quote": 2967549.89048 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.7413, "high": 0.7462, "low": 0.7342, "close": 0.7343, "volume": 9925327.9, "close_time": 1754539199999, "quote_volume": 7337097.96371, "trades": 25588, "taker_buy_base": 4695974.4, "taker_buy_quote": 3472450.65804 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.7343, "high": 0.744, "low": 0.734, "close": 0.7413, "volume": 15843491.3, "close_time": 1754553599999, "quote_volume": 11730465.83489, "trades": 30984, "taker_buy_base": 7921736.0, "taker_buy_quote": 5865097.23297 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.7414, "high": 0.77, "low": 0.7399, "close": 0.7674, "volume": 35313822.6, "close_time": 1754567999999, "quote_volume": 26812703.0349, "trades": 69716, "taker_buy_base": 18272082.2, "taker_buy_quote": 13861638.71143 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.7675, "high": 0.774, "low": 0.7576, "close": 0.7629, "volume": 26191420.3, "close_time": 1754582399999, "quote_volume": 20068269.88789, "trades": 57839, "taker_buy_base": 13244217.7, "taker_buy_quote": 10147444.98857 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.7629, "high": 0.7663, "low": 0.7417, "close": 0.766, "volume": 27258823.3, "close_time": 1754596799999, "quote_volume": 20589947.72359, "trades": 54752, "taker_buy_base": 13363825.5, "taker_buy_quote": 10093385.35938 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.766, "high": 0.7884, "low": 0.764, "close": 0.7874, "volume": 30794851.8, "close_time": 1754611199999, "quote_volume": 23936234.40664, "trades": 67594, "taker_buy_base": 16348538.6, "taker_buy_quote": 12707243.34252 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.7874, "high": 0.8012, "low": 0.778, "close": 0.7957, "volume": 52903978.2, "close_time": 1754625599999, "quote_volume": 41764274.00511, "trades": 153354, "taker_buy_base": 26741545.9, "taker_buy_quote": 21121692.93435 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.7958, "high": 0.8003, "low": 0.7868, "close": 0.7993, "volume": 19683463.9, "close_time": 1754639999999, "quote_volume": 15630234.85539, "trades": 57956, "taker_buy_base": 9143241.0, "taker_buy_quote": 7261876.68737 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.7992, "high": 0.8054, "low": 0.793, "close": 0.7997, "volume": 19022626.0, "close_time": 1754654399999, "quote_volume": 15217431.938, "trades": 62174, "taker_buy_base": 8998258.9, "taker_buy_quote": 7199783.53075 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.7996, "high": 0.8069, "low": 0.7759, "close": 0.7819, "volume": 38954290.6, "close_time": 1754668799999, "quote_volume": 30843565.40652, "trades": 108394, "taker_buy_base": 18226293.8, "taker_buy_quote": 14427640.34537 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.7818, "high": 0.8011, "low": 0.7798, "close": 0.7994, "volume": 19390598.2, "close_time": 1754683199999, "quote_volume": 15376172.49113, "trades": 71216, "taker_buy_base": 9774989.8, "taker_buy_quote": 7747168.61984 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.7995, "high": 0.8007, "low": 0.7903, "close": 0.7911, "volume": 9563591.5, "close_time": 1754697599999, "quote_volume": 7604214.02341, "trades": 29511, "taker_buy_base": 4338309.4, "taker_buy_quote": 3450031.4953 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.7912, "high": 0.8005, "low": 0.7898, "close": 0.7957, "volume": 9869543.0, "close_time": 1754711999999, "quote_volume": 7851230.53553, "trades": 29996, "taker_buy_base": 5021354.0, "taker_buy_quote": 3994483.0173 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.7957, "high": 0.8174, "low": 0.794, "close": 0.807, "volume": 28472745.4, "close_time": 1754726399999, "quote_volume": 22986481.52469, "trades": 72137, "taker_buy_base": 14665912.6, "taker_buy_quote": 11839739.46104 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.807, "high": 0.8178, "low": 0.805, "close": 0.8069, "volume": 24168229.8, "close_time": 1754740799999, "quote_volume": 19621427.36155, "trades": 55786, "taker_buy_base": 12056848.9, "taker_buy_quote": 9789577.14074 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.8069, "high": 0.8205, "low": 0.7964, "close": 0.8052, "volume": 26307606.5, "close_time": 1754755199999, "quote_volume": 21280170.45729, "trades": 76699, "taker_buy_base": 13016958.8, "taker_buy_quote": 10539106.31355 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.8051, "high": 0.8212, "low": 0.8051, "close": 0.8158, "volume": 20690709.2, "close_time": 1754769599999, "quote_volume": 16879724.95446, "trades": 56158, "taker_buy_base": 10771405.3, "taker_buy_quote": 8786570.44807 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.8159, "high": 0.82, "low": 0.8015, "close": 0.8029, "volume": 17472359.9, "close_time": 1754783999999, "quote_volume": 14152227.8515, "trades": 46683, "taker_buy_base": 7970453.7, "taker_buy_quote": 6457247.3299 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.8029, "high": 0.8248, "low": 0.8009, "close": 0.8238, "volume": 25506431.9, "close_time": 1754798399999, "quote_volume": 20759645.37672, "trades": 65914, "taker_buy_base": 12661319.0, "taker_buy_quote": 10307140.39869 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.8238, "high": 0.8344, "low": 0.79, "close": 0.7946, "volume": 46906582.6, "close_time": 1754812799999, "quote_volume": 38187925.09612, "trades": 97272, "taker_buy_base": 20795591.3, "taker_buy_quote": 16943404.3904 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.7946, "high": 0.8025, "low": 0.7844, "close": 0.7905, "volume": 21099408.5, "close_time": 1754827199999, "quote_volume": 16739001.2265, "trades": 57931, "taker_buy_base": 10438975.6, "taker_buy_quote": 8287176.31722 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.7904, "high": 0.8058, "low": 0.7872, "close": 0.801, "volume": 17782016.2, "close_time": 1754841599999, "quote_volume": 14186646.13645, "trades": 49161, "taker_buy_base": 8871818.2, "taker_buy_quote": 7080342.59602 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.8009, "high": 0.8086, "low": 0.7993, "close": 0.8058, "volume": 11105030.8, "close_time": 1754855999999, "quote_volume": 8931279.49096, "trades": 35474, "taker_buy_base": 5761664.5, "taker_buy_quote": 4633827.26089 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.8057, "high": 0.8064, "low": 0.7911, "close": 0.8014, "volume": 13182915.7, "close_time": 1754870399999, "quote_volume": 10539586.26406, "trades": 37451, "taker_buy_base": 5892040.1, "taker_buy_quote": 4708063.00221 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.8015, "high": 0.8303, "low": 0.7969, "close": 0.8258, "volume": 34010757.9, "close_time": 1754884799999, "quote_volume": 27882805.27662, "trades": 83643, "taker_buy_base": 16898975.7, "taker_buy_quote": 13849306.17487 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.8259, "high": 0.8338, "low": 0.808, "close": 0.8096, "volume": 40145726.5, "close_time": 1754899199999, "quote_volume": 33047794.53926, "trades": 75379, "taker_buy_base": 18154434.3, "taker_buy_quote": 14950766.62089 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.8096, "high": 0.8208, "low": 0.7863, "close": 0.7908, "volume": 37852711.0, "close_time": 1754913599999, "quote_volume": 30493410.12709, "trades": 91221, "taker_buy_base": 18402759.7, "taker_buy_quote": 14820197.55263 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.7909, "high": 0.7999, "low": 0.7829, "close": 0.7963, "volume": 37051878.7, "close_time": 1754927999999, "quote_volume": 29291034.65111, "trades": 88806, "taker_buy_base": 19529906.0, "taker_buy_quote": 15444275.51869 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.7962, "high": 0.8047, "low": 0.7797, "close": 0.785, "volume": 24199014.8, "close_time": 1754942399999, "quote_volume": 19171884.60141, "trades": 59646, "taker_buy_base": 11113670.3, "taker_buy_quote": 8811877.66465 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.7851, "high": 0.7859, "low": 0.7662, "close": 0.7728, "volume": 24705279.2, "close_time": 1754956799999, "quote_volume": 19169682.3321, "trades": 55468, "taker_buy_base": 12506945.5, "taker_buy_quote": 9708337.25489 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.7727, "high": 0.7883, "low": 0.7714, "close": 0.7817, "volume": 16807523.2, "close_time": 1754971199999, "quote_volume": 13125527.589, "trades": 38757, "taker_buy_base": 9483629.2, "taker_buy_quote": 7406253.43464 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.7817, "high": 0.7889, "low": 0.7712, "close": 0.7822, "volume": 17271412.7, "close_time": 1754985599999, "quote_volume": 13480312.46862, "trades": 43338, "taker_buy_base": 8643967.2, "taker_buy_quote": 6750179.27963 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.7823, "high": 0.7845, "low": 0.7658, "close": 0.775, "volume": 19909277.9, "close_time": 1754999999999, "quote_volume": 15398295.35484, "trades": 52133, "taker_buy_base": 9572798.4, "taker_buy_quote": 7405786.03098 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.775, "high": 0.8154, "low": 0.7733, "close": 0.8143, "volume": 71582121.1, "close_time": 1755014399999, "quote_volume": 56910273.99672, "trades": 145740, "taker_buy_base": 41117681.7, "taker_buy_quote": 32670341.1091 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.8143, "high": 0.8492, "low": 0.8127, "close": 0.8484, "volume": 86098943.7, "close_time": 1755028799999, "quote_volume": 71439959.30371, "trades": 149957, "taker_buy_base": 41803173.0, "taker_buy_quote": 34704345.49584 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.8484, "high": 0.8579, "low": 0.8384, "close": 0.8411, "volume": 56873468.2, "close_time": 1755043199999, "quote_volume": 48183710.74908, "trades": 92448, "taker_buy_base": 23345799.9, "taker_buy_quote": 19790751.37326 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.8411, "high": 0.8594, "low": 0.8334, "close": 0.8558, "volume": 38540957.6, "close_time": 1755057599999, "quote_volume": 32575449.07222, "trades": 89907, "taker_buy_base": 21045196.7, "taker_buy_quote": 17796770.40744 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.8557, "high": 0.8637, "low": 0.838, "close": 0.8592, "volume": 36173968.2, "close_time": 1755071999999, "quote_volume": 30799360.79337, "trades": 82914, "taker_buy_base": 18133509.0, "taker_buy_quote": 15451832.88065 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.8591, "high": 0.8876, "low": 0.8584, "close": 0.8797, "volume": 65351797.6, "close_time": 1755086399999, "quote_volume": 57115407.92731, "trades": 127903, "taker_buy_base": 31956117.6, "taker_buy_quote": 27925160.08542 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.8796, "high": 0.8894, "low": 0.8616, "close": 0.8727, "volume": 69518749.3, "close_time": 1755100799999, "quote_volume": 60878176.08518, "trades": 175235, "taker_buy_base": 32621465.5, "taker_buy_quote": 28575948.71715 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.8726, "high": 0.8854, "low": 0.8665, "close": 0.8839, "volume": 23130772.1, "close_time": 1755115199999, "quote_volume": 20223700.18607, "trades": 68984, "taker_buy_base": 12757574.8, "taker_buy_quote": 11157160.23386 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.8839, "high": 0.922, "low": 0.8777, "close": 0.9042, "volume": 58424312.2, "close_time": 1755129599999, "quote_volume": 52658594.3601, "trades": 122219, "taker_buy_base": 33174024.3, "taker_buy_quote": 29882070.57757 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.9042, "high": 0.9885, "low": 0.9039, "close": 0.9817, "volume": 134985344.5, "close_time": 1755143999999, "quote_volume": 128327792.62317, "trades": 289917, "taker_buy_base": 72437565.0, "taker_buy_quote": 68800832.79035 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.9818, "high": 1.0193, "low": 0.9742, "close": 0.9978, "volume": 185708536.2, "close_time": 1755158399999, "quote_volume": 184635377.71386, "trades": 347660, "taker_buy_base": 90317438.2, "taker_buy_quote": 89893095.29351 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.9978, "high": 1.0027, "low": 0.96, "close": 0.9627, "volume": 128593707.5, "close_time": 1755172799999, "quote_volume": 126172485.61358, "trades": 247537, "taker_buy_base": 56412508.1, "taker_buy_quote": 55360046.14729 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.9627, "high": 0.9758, "low": 0.8853, "close": 0.925, "volume": 266616083.9, "close_time": 1755187199999, "quote_volume": 247129611.12147, "trades": 550206, "taker_buy_base": 128896889.4, "taker_buy_quote": 119507483.28687 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.9251, "high": 0.9252, "low": 0.8881, "close": 0.9001, "volume": 75466492.9, "close_time": 1755201599999, "quote_volume": 68295052.06673, "trades": 203894, "taker_buy_base": 36031974.1, "taker_buy_quote": 32617142.13072 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.9001, "high": 0.9388, "low": 0.8781, "close": 0.9258, "volume": 110504045.3, "close_time": 1755215999999, "quote_volume": 101022942.92677, "trades": 216565, "taker_buy_base": 69201877.2, "taker_buy_quote": 63410492.28357 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.9257, "high": 0.9451, "low": 0.9108, "close": 0.9298, "volume": 71986697.7, "close_time": 1755230399999, "quote_volume": 66829454.18756, "trades": 187676, "taker_buy_base": 40760741.6, "taker_buy_quote": 37872721.11605 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.9298, "high": 0.9633, "low": 0.9183, "close": 0.951, "volume": 62254920.2, "close_time": 1755244799999, "quote_volume": 58786829.31741, "trades": 153232, "taker_buy_base": 33256513.4, "taker_buy_quote": 31422337.00689 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.951, "high": 0.9643, "low": 0.9376, "close": 0.9424, "volume": 39709173.6, "close_time": 1755259199999, "quote_volume": 37697440.6553, "trades": 120584, "taker_buy_base": 19468249.8, "taker_buy_quote": 18484805.41326 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.9424, "high": 0.9594, "low": 0.9164, "close": 0.9242, "volume": 127258253.9, "close_time": 1755273599999, "quote_volume": 119479556.67454, "trades": 297616, "taker_buy_base": 62027531.2, "taker_buy_quote": 58261235.98727 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.9241, "high": 0.9501, "low": 0.9107, "close": 0.9297, "volume": 72351314.5, "close_time": 1755287999999, "quote_volume": 67350528.93196, "trades": 178605, "taker_buy_base": 36797898.0, "taker_buy_quote": 34287802.33145 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.9297, "high": 0.9626, "low": 0.926, "close": 0.9453, "volume": 44128666.5, "close_time": 1755302399999, "quote_volume": 41568330.75971, "trades": 111677, "taker_buy_base": 23467486.8, "taker_buy_quote": 22107380.14318 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.9452, "high": 0.9777, "low": 0.9434, "close": 0.9577, "volume": 55154003.5, "close_time": 1755316799999, "quote_volume": 53148756.79088, "trades": 147718, "taker_buy_base": 28944658.3, "taker_buy_quote": 27884204.52158 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.9578, "high": 0.9699, "low": 0.9421, "close": 0.9632, "volume": 38979795.8, "close_time": 1755331199999, "quote_volume": 37234610.73749, "trades": 97029, "taker_buy_base": 19504195.3, "taker_buy_quote": 18639144.19652 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.9631, "high": 0.9642, "low": 0.9011, "close": 0.9031, "volume": 95252899.7, "close_time": 1755345599999, "quote_volume": 88128830.16703, "trades": 163669, "taker_buy_base": 41768549.0, "taker_buy_quote": 38594010.76946 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.9031, "high": 0.9191, "low": 0.9028, "close": 0.91, "volume": 44739923.0, "close_time": 1755359999999, "quote_volume": 40733983.27373, "trades": 93175, "taker_buy_base": 24650430.6, "taker_buy_quote": 22446167.25376 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.91, "high": 0.9246, "low": 0.9082, "close": 0.9169, "volume": 35805048.8, "close_time": 1755374399999, "quote_volume": 32810174.21442, "trades": 84847, "taker_buy_base": 21676709.6, "taker_buy_quote": 19872606.34519 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.9169, "high": 0.9234, "low": 0.9141, "close": 0.9211, "volume": 13612038.2, "close_time": 1755388799999, "quote_volume": 12517859.25432, "trades": 40523, "taker_buy_base": 6118991.6, "taker_buy_quote": 5627532.09004 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.9211, "high": 0.9443, "low": 0.9045, "close": 0.9377, "volume": 30057409.0, "close_time": 1755403199999, "quote_volume": 27663291.93713, "trades": 89767, "taker_buy_base": 15797719.7, "taker_buy_quote": 14559891.17808 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.9378, "high": 0.9612, "low": 0.9371, "close": 0.9595, "volume": 55739991.8, "close_time": 1755417599999, "quote_volume": 52966066.52144, "trades": 136030, "taker_buy_base": 32038889.9, "taker_buy_quote": 30464348.80867 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.9595, "high": 0.9878, "low": 0.9495, "close": 0.9721, "volume": 54520283.5, "close_time": 1755431999999, "quote_volume": 52789654.95291, "trades": 153475, "taker_buy_base": 28893365.6, "taker_buy_quote": 27985737.55575 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.972, "high": 0.9795, "low": 0.9613, "close": 0.9754, "volume": 37873271.3, "close_time": 1755446399999, "quote_volume": 36707575.40189, "trades": 109808, "taker_buy_base": 19130814.3, "taker_buy_quote": 18546438.4814 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.9754, "high": 0.9764, "low": 0.9434, "close": 0.9512, "volume": 40347250.6, "close_time": 1755460799999, "quote_volume": 38774833.43464, "trades": 118623, "taker_buy_base": 17863698.1, "taker_buy_quote": 17181781.39209 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.9511, "high": 0.9684, "low": 0.9497, "close": 0.9609, "volume": 17384001.2, "close_time": 1755475199999, "quote_volume": 16659607.79035, "trades": 64422, "taker_buy_base": 9108271.6, "taker_buy_quote": 8729559.35824 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.961, "high": 0.9683, "low": 0.9134, "close": 0.9216, "volume": 67513537.9, "close_time": 1755489599999, "quote_volume": 63156141.16048, "trades": 195853, "taker_buy_base": 30970908.7, "taker_buy_quote": 28971141.96111 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.9215, "high": 0.9282, "low": 0.9066, "close": 0.9166, "volume": 36320875.2, "close_time": 1755503999999, "quote_volume": 33296260.47198, "trades": 105184, "taker_buy_base": 18371441.9, "taker_buy_quote": 16854512.0909 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.9166, "high": 0.9242, "low": 0.8893, "close": 0.8973, "volume": 46569394.5, "close_time": 1755518399999, "quote_volume": 42237021.24663, "trades": 99028, "taker_buy_base": 18764659.7, "taker_buy_quote": 17076870.82306 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.8972, "high": 0.9179, "low": 0.8877, "close": 0.9176, "volume": 67172920.7, "close_time": 1755532799999, "quote_volume": 60698140.54475, "trades": 139239, "taker_buy_base": 32909421.9, "taker_buy_quote": 29812371.73888 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.9176, "high": 0.935, "low": 0.9035, "close": 0.9194, "volume": 36671478.7, "close_time": 1755547199999, "quote_volume": 33759442.33094, "trades": 114465, "taker_buy_base": 17485850.2, "taker_buy_quote": 16103313.64141 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.9194, "high": 0.9331, "low": 0.9092, "close": 0.9236, "volume": 20469564.5, "close_time": 1755561599999, "quote_volume": 18921825.72738, "trades": 65660, "taker_buy_base": 8565832.9, "taker_buy_quote": 7918482.38257 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.9235, "high": 0.9416, "low": 0.8992, "close": 0.9025, "volume": 44489731.8, "close_time": 1755575999999, "quote_volume": 40945764.33343, "trades": 134521, "taker_buy_base": 19670656.7, "taker_buy_quote": 18119576.95989 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.9024, "high": 0.9323, "low": 0.8951, "close": 0.9288, "volume": 45958731.6, "close_time": 1755590399999, "quote_volume": 42190401.10104, "trades": 140767, "taker_buy_base": 25423539.1, "taker_buy_quote": 23359502.74122 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.9288, "high": 0.9597, "low": 0.9164, "close": 0.9314, "volume": 71854630.8, "close_time": 1755604799999, "quote_volume": 67421785.57867, "trades": 163714, "taker_buy_base": 43252662.2, "taker_buy_quote": 40634514.54338 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.9314, "high": 0.9355, "low": 0.86, "close": 0.8709, "volume": 103561464.6, "close_time": 1755619199999, "quote_volume": 92835643.3628, "trades": 252674, "taker_buy_base": 41496513.0, "taker_buy_quote": 37325239.66553 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.8709, "high": 0.8745, "low": 0.8506, "close": 0.8545, "volume": 63575908.9, "close_time": 1755633599999, "quote_volume": 54926284.5367, "trades": 168705, "taker_buy_base": 31327192.4, "taker_buy_quote": 27075614.38538 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.8544, "high": 0.864, "low": 0.8437, "close": 0.8464, "volume": 31728820.5, "close_time": 1755647999999, "quote_volume": 27100156.56975, "trades": 84372, "taker_buy_base": 14192787.1, "taker_buy_quote": 12139546.71226 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.8464, "high": 0.8568, "low": 0.8429, "close": 0.8485, "volume": 33503954.8, "close_time": 1755662399999, "quote_volume": 28490768.26181, "trades": 99955, "taker_buy_base": 18646300.5, "taker_buy_quote": 15858774.25114 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.8486, "high": 0.8561, "low": 0.8463, "close": 0.8479, "volume": 38957008.3, "close_time": 1755676799999, "quote_volume": 33145029.82055, "trades": 90019, "taker_buy_base": 19809450.1, "taker_buy_quote": 16856514.82334 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.848, "high": 0.8647, "low": 0.8371, "close": 0.8492, "volume": 64933552.2, "close_time": 1755691199999, "quote_volume": 55448444.76146, "trades": 109794, "taker_buy_base": 33389549.8, "taker_buy_quote": 28535207.08867 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.8492, "high": 0.8849, "low": 0.8389, "close": 0.8712, "volume": 76279538.7, "close_time": 1755705599999, "quote_volume": 65782448.76708, "trades": 182907, "taker_buy_base": 36755095.6, "taker_buy_quote": 31720847.75904 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.8713, "high": 0.8925, "low": 0.8683, "close": 0.8911, "volume": 38059769.0, "close_time": 1755719999999, "quote_volume": 33478422.86659, "trades": 101174, "taker_buy_base": 19642283.7, "taker_buy_quote": 17285638.35741 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.8911, "high": 0.8914, "low": 0.8777, "close": 0.8808, "volume": 21059455.7, "close_time": 1755734399999, "quote_volume": 18626038.89081, "trades": 57912, "taker_buy_base": 9478439.2, "taker_buy_quote": 8385841.5216 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.8809, "high": 0.8926, "low": 0.8697, "close": 0.8852, "volume": 33114594.3, "close_time": 1755748799999, "quote_volume": 29250060.40128, "trades": 85158, "taker_buy_base": 15237121.8, "taker_buy_quote": 13470468.52612 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.8851, "high": 0.8863, "low": 0.8682, "close": 0.8758, "volume": 20170331.2, "close_time": 1755763199999, "quote_volume": 17663737.65556, "trades": 48328, "taker_buy_base": 9382166.6, "taker_buy_quote": 8217984.09041 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.8758, "high": 0.8794, "low": 0.8648, "close": 0.8673, "volume": 23630036.5, "close_time": 1755777599999, "quote_volume": 20602413.23149, "trades": 59636, "taker_buy_base": 10532226.3, "taker_buy_quote": 9182314.23496 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.8673, "high": 0.8796, "low": 0.8575, "close": 0.8588, "volume": 32973811.4, "close_time": 1755791999999, "quote_volume": 28631281.19161, "trades": 92004, "taker_buy_base": 14880384.1, "taker_buy_quote": 12928922.66421 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.8589, "high": 0.8688, "low": 0.8504, "close": 0.8528, "volume": 20400956.7, "close_time": 1755806399999, "quote_volume": 17506402.67362, "trades": 68015, "taker_buy_base": 9839588.1, "taker_buy_quote": 8442963.57712 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.8528, "high": 0.8645, "low": 0.8466, "close": 0.8519, "volume": 17017226.4, "close_time": 1755820799999, "quote_volume": 14541413.28221, "trades": 44397, "taker_buy_base": 7628947.9, "taker_buy_quote": 6521928.83127 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.8519, "high": 0.8672, "low": 0.8438, "close": 0.8509, "volume": 19215252.5, "close_time": 1755835199999, "quote_volume": 16448098.20659, "trades": 62324, "taker_buy_base": 8857627.7, "taker_buy_quote": 7585902.40023 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.8509, "high": 0.8629, "low": 0.8478, "close": 0.8569, "volume": 16401238.0, "close_time": 1755849599999, "quote_volume": 14043750.74792, "trades": 57289, "taker_buy_base": 7983032.7, "taker_buy_quote": 6834781.35533 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.8568, "high": 0.8638, "low": 0.8338, "close": 0.8343, "volume": 29795138.5, "close_time": 1755863999999, "quote_volume": 25257947.93468, "trades": 79982, "taker_buy_base": 13948067.1, "taker_buy_quote": 11836253.53082 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.8343, "high": 0.9171, "low": 0.8218, "close": 0.9046, "volume": 191530323.6, "close_time": 1755878399999, "quote_volume": 169097726.38271, "trades": 355009, "taker_buy_base": 99056121.1, "taker_buy_quote": 87480616.42219 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.9047, "high": 0.94, "low": 0.9047, "close": 0.9316, "volume": 78595828.3, "close_time": 1755892799999, "quote_volume": 72827715.39903, "trades": 172753, "taker_buy_base": 39213709.2, "taker_buy_quote": 36334778.15832 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.9317, "high": 0.9426, "low": 0.927, "close": 0.9314, "volume": 37969570.2, "close_time": 1755907199999, "quote_volume": 35464344.33293, "trades": 101905, "taker_buy_base": 18652670.7, "taker_buy_quote": 17423472.10363 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.9315, "high": 0.933, "low": 0.8912, "close": 0.9007, "volume": 44469284.2, "close_time": 1755921599999, "quote_volume": 40416487.49098, "trades": 122987, "taker_buy_base": 20958328.2, "taker_buy_quote": 19041297.96994 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.9007, "high": 0.939, "low": 0.9004, "close": 0.926, "volume": 47613527.1, "close_time": 1755935999999, "quote_volume": 44005340.29708, "trades": 114113, "taker_buy_base": 22904645.2, "taker_buy_quote": 21165802.31113 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.926, "high": 0.9297, "low": 0.9103, "close": 0.9156, "volume": 21552162.7, "close_time": 1755950399999, "quote_volume": 19791361.81996, "trades": 82224, "taker_buy_base": 10237172.2, "taker_buy_quote": 9401528.30692 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.9156, "high": 0.9218, "low": 0.9081, "close": 0.915, "volume": 22591405.5, "close_time": 1755964799999, "quote_volume": 20648764.36874, "trades": 70911, "taker_buy_base": 11337285.3, "taker_buy_quote": 10364464.5023 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.915, "high": 0.9159, "low": 0.908, "close": 0.9132, "volume": 12926505.4, "close_time": 1755979199999, "quote_volume": 11780760.71266, "trades": 45070, "taker_buy_base": 6725256.7, "taker_buy_quote": 6129168.89052 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.9131, "high": 0.9177, "low": 0.9065, "close": 0.9143, "volume": 14061544.1, "close_time": 1755993599999, "quote_volume": 12819629.5883, "trades": 37613, "taker_buy_base": 6645845.0, "taker_buy_quote": 6059213.769 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.9142, "high": 0.9219, "low": 0.9096, "close": 0.9151, "volume": 17227266.3, "close_time": 1756007999999, "quote_volume": 15785627.05196, "trades": 54018, "taker_buy_base": 9591033.9, "taker_buy_quote": 8794566.64875 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.9152, "high": 0.9196, "low": 0.9021, "close": 0.904, "volume": 18619664.4, "close_time": 1756022399999, "quote_volume": 16946466.48554, "trades": 55129, "taker_buy_base": 8843396.4, "taker_buy_quote": 8044475.2194 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.9041, "high": 0.9096, "low": 0.8881, "close": 0.8925, "volume": 24551954.4, "close_time": 1756036799999, "quote_volume": 22036641.26096, "trades": 71548, "taker_buy_base": 11325122.9, "taker_buy_quote": 10166270.26383 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.8924, "high": 0.908, "low": 0.8916, "close": 0.8992, "volume": 22943336.3, "close_time": 1756051199999, "quote_volume": 20638693.02956, "trades": 63688, "taker_buy_base": 10719771.6, "taker_buy_quote": 9645502.5287 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.8992, "high": 0.9643, "low": 0.8961, "close": 0.9227, "volume": 114488650.5, "close_time": 1756065599999, "quote_volume": 106598805.36779, "trades": 260248, "taker_buy_base": 58503852.2, "taker_buy_quote": 54483831.19121 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.9228, "high": 0.9297, "low": 0.8968, "close": 0.909, "volume": 57699512.6, "close_time": 1756079999999, "quote_volume": 52684818.62149, "trades": 157031, "taker_buy_base": 27300491.7, "taker_buy_quote": 24935200.24811 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.909, "high": 0.9284, "low": 0.8874, "close": 0.9188, "volume": 50169510.2, "close_time": 1756094399999, "quote_volume": 45522905.4436, "trades": 137062, "taker_buy_base": 24602083.7, "taker_buy_quote": 22336741.1142 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.9189, "high": 0.9223, "low": 0.87, "close": 0.8721, "volume": 73799429.1, "close_time": 1756108799999, "quote_volume": 65976110.72102, "trades": 149903, "taker_buy_base": 34230467.5, "taker_buy_quote": 30601381.35479 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.8721, "high": 0.8758, "low": 0.8551, "close": 0.8663, "volume": 44202558.9, "close_time": 1756123199999, "quote_volume": 38287222.15545, "trades": 106272, "taker_buy_base": 18322884.5, "taker_buy_quote": 15864334.60074 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.8662, "high": 0.8772, "low": 0.855, "close": 0.8653, "volume": 44905614.8, "close_time": 1756137599999, "quote_volume": 38923717.52632, "trades": 149278, "taker_buy_base": 19511378.2, "taker_buy_quote": 16922505.48856 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.8653, "high": 0.8798, "low": 0.8491, "close": 0.85, "volume": 33258756.8, "close_time": 1756151999999, "quote_volume": 28767861.10653, "trades": 99358, "taker_buy_base": 13973815.2, "taker_buy_quote": 12084554.6023 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.85, "high": 0.8551, "low": 0.8297, "close": 0.8371, "volume": 51135424.2, "close_time": 1756166399999, "quote_volume": 42925891.41531, "trades": 145607, "taker_buy_base": 24374150.3, "taker_buy_quote": 20460135.56189 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.8372, "high": 0.8461, "low": 0.8267, "close": 0.8361, "volume": 25305238.5, "close_time": 1756180799999, "quote_volume": 21179577.7398, "trades": 76260, "taker_buy_base": 11653375.1, "taker_buy_quote": 9756108.65403 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.8362, "high": 0.8498, "low": 0.8344, "close": 0.8403, "volume": 25320371.9, "close_time": 1756195199999, "quote_volume": 21306679.98987, "trades": 65363, "taker_buy_base": 13943147.7, "taker_buy_quote": 11735890.43579 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.8403, "high": 0.8474, "low": 0.8351, "close": 0.8385, "volume": 19729357.9, "close_time": 1756209599999, "quote_volume": 16580789.04499, "trades": 49692, "taker_buy_base": 9284132.9, "taker_buy_quote": 7802034.97456 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.8386, "high": 0.8593, "low": 0.8319, "close": 0.8491, "volume": 49937269.1, "close_time": 1756223999999, "quote_volume": 42339537.82214, "trades": 123407, "taker_buy_base": 23857184.3, "taker_buy_quote": 20237047.99468 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.8491, "high": 0.8748, "low": 0.848, "close": 0.8734, "volume": 21220202.4, "close_time": 1756238399999, "quote_volume": 18263081.45162, "trades": 55022, "taker_buy_base": 11232407.8, "taker_buy_quote": 9675228.48148 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.8733, "high": 0.8735, "low": 0.8627, "close": 0.8663, "volume": 19143361.0, "close_time": 1756252799999, "quote_volume": 16620430.93456, "trades": 48877, "taker_buy_base": 8410251.2, "taker_buy_quote": 7302554.3215 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.8663, "high": 0.874, "low": 0.8569, "close": 0.8693, "volume": 18691689.7, "close_time": 1756267199999, "quote_volume": 16133373.37785, "trades": 54821, "taker_buy_base": 9161675.4, "taker_buy_quote": 7908087.35197 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.8692, "high": 0.8764, "low": 0.853, "close": 0.8563, "volume": 18103717.6, "close_time": 1756281599999, "quote_volume": 15677139.19122, "trades": 54465, "taker_buy_base": 8562012.9, "taker_buy_quote": 7416586.00658 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.8563, "high": 0.8671, "low": 0.8535, "close": 0.8642, "volume": 17246794.1, "close_time": 1756295999999, "quote_volume": 14856445.77789, "trades": 42935, "taker_buy_base": 9037804.8, "taker_buy_quote": 7785566.34292 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.8642, "high": 0.8784, "low": 0.8553, "close": 0.8723, "volume": 30991742.7, "close_time": 1756310399999, "quote_volume": 26873200.32427, "trades": 84607, "taker_buy_base": 15256094.1, "taker_buy_quote": 13229683.07022 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.8724, "high": 0.8756, "low": 0.8576, "close": 0.8629, "volume": 22356799.2, "close_time": 1756324799999, "quote_volume": 19395880.73861, "trades": 54069, "taker_buy_base": 11852038.5, "taker_buy_quote": 10281931.80366 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.8629, "high": 0.8725, "low": 0.8469, "close": 0.8509, "volume": 50132465.0, "close_time": 1756339199999, "quote_volume": 43074938.97558, "trades": 109498, "taker_buy_base": 24348413.7, "taker_buy_quote": 20920800.01106 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.8509, "high": 0.8612, "low": 0.8441, "close": 0.8588, "volume": 16221217.1, "close_time": 1756353599999, "quote_volume": 13860260.92632, "trades": 40389, "taker_buy_base": 6937788.5, "taker_buy_quote": 5929665.46937 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.8588, "high": 0.8737, "low": 0.8567, "close": 0.8729, "volume": 22550200.7, "close_time": 1756367999999, "quote_volume": 19590178.80816, "trades": 51266, "taker_buy_base": 11942841.5, "taker_buy_quote": 10375489.62043 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.8729, "high": 0.8799, "low": 0.863, "close": 0.8679, "volume": 19116597.7, "close_time": 1756382399999, "quote_volume": 16645906.11976, "trades": 41524, "taker_buy_base": 9541958.3, "taker_buy_quote": 8309456.22225 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.8678, "high": 0.874, "low": 0.8546, "close": 0.8592, "volume": 31132009.7, "close_time": 1756396799999, "quote_volume": 27008665.66009, "trades": 70382, "taker_buy_base": 15380335.6, "taker_buy_quote": 13350416.59948 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.8592, "high": 0.8653, "low": 0.8431, "close": 0.8434, "volume": 23348249.2, "close_time": 1756411199999, "quote_volume": 19907594.33783, "trades": 53028, "taker_buy_base": 11044113.7, "taker_buy_quote": 9416532.12693 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.8433, "high": 0.8631, "low": 0.8417, "close": 0.8576, "volume": 19643109.1, "close_time": 1756425599999, "quote_volume": 16733579.43212, "trades": 42795, "taker_buy_base": 9158024.0, "taker_buy_quote": 7800879.96557 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.8576, "high": 0.8664, "low": 0.8397, "close": 0.8526, "volume": 27627552.2, "close_time": 1756439999999, "quote_volume": 23462996.2255, "trades": 63588, "taker_buy_base": 12171946.3, "taker_buy_quote": 10339373.1914 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.8527, "high": 0.8547, "low": 0.826, "close": 0.8276, "volume": 42857935.7, "close_time": 1756454399999, "quote_volume": 35923108.35456, "trades": 83002, "taker_buy_base": 19316376.7, "taker_buy_quote": 16198003.89025 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.8277, "high": 0.8302, "low": 0.8148, "close": 0.8238, "volume": 31118330.2, "close_time": 1756468799999, "quote_volume": 25593654.18074, "trades": 67799, "taker_buy_base": 14411921.4, "taker_buy_quote": 11856458.392 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.8238, "high": 0.8486, "low": 0.8156, "close": 0.8255, "volume": 53469947.2, "close_time": 1756483199999, "quote_volume": 44438696.89418, "trades": 126823, "taker_buy_base": 26414753.8, "taker_buy_quote": 21964016.90006 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.8254, "high": 0.8264, "low": 0.8119, "close": 0.8209, "volume": 27974176.6, "close_time": 1756497599999, "quote_volume": 22910868.46752, "trades": 66475, "taker_buy_base": 13411396.3, "taker_buy_quote": 10991077.75222 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.8209, "high": 0.8296, "low": 0.81, "close": 0.8266, "volume": 18295032.1, "close_time": 1756511999999, "quote_volume": 14997878.26011, "trades": 42109, "taker_buy_base": 8636073.4, "taker_buy_quote": 7079644.78384 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.8266, "high": 0.8358, "low": 0.813, "close": 0.8339, "volume": 19987103.5, "close_time": 1756526399999, "quote_volume": 16502724.94042, "trades": 41833, "taker_buy_base": 9327896.3, "taker_buy_quote": 7707285.48133 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.8338, "high": 0.8444, "low": 0.8313, "close": 0.8371, "volume": 13644112.7, "close_time": 1756540799999, "quote_volume": 11410514.04551, "trades": 31738, "taker_buy_base": 6658547.5, "taker_buy_quote": 5571072.06327 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.8371, "high": 0.8384, "low": 0.8248, "close": 0.8271, "volume": 11662809.5, "close_time": 1756555199999, "quote_volume": 9697604.52331, "trades": 22883, "taker_buy_base": 4424996.3, "taker_buy_quote": 3680540.65488 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.8271, "high": 0.8275, "low": 0.8054, "close": 0.8235, "volume": 24897982.7, "close_time": 1756569599999, "quote_volume": 20264103.29656, "trades": 59159, "taker_buy_base": 12464408.8, "taker_buy_quote": 10141846.275 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.8235, "high": 0.824, "low": 0.8151, "close": 0.82, "volume": 6433905.9, "close_time": 1756583999999, "quote_volume": 5270265.18375, "trades": 22927, "taker_buy_base": 3232504.5, "taker_buy_quote": 2647934.22843 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.8202, "high": 0.824, "low": 0.8163, "close": 0.8224, "volume": 4896309.2, "close_time": 1756598399999, "quote_volume": 4015822.43097, "trades": 15177, "taker_buy_base": 2510093.3, "taker_buy_quote": 2058701.73768 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.8225, "high": 0.838, "low": 0.8221, "close": 0.8367, "volume": 13370757.1, "close_time": 1756612799999, "quote_volume": 11126439.17044, "trades": 30030, "taker_buy_base": 6777661.8, "taker_buy_quote": 5640875.19356 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.8368, "high": 0.8377, "low": 0.8252, "close": 0.8264, "volume": 9673204.1, "close_time": 1756627199999, "quote_volume": 8030827.49, "trades": 23087, "taker_buy_base": 4007960.2, "taker_buy_quote": 3327680.66148 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.8265, "high": 0.8322, "low": 0.8174, "close": 0.8243, "volume": 14124190.0, "close_time": 1756641599999, "quote_volume": 11651999.13203, "trades": 28474, "taker_buy_base": 6946407.1, "taker_buy_quote": 5729502.75129 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.8243, "high": 0.8277, "low": 0.8168, "close": 0.827, "volume": 13111753.6, "close_time": 1756655999999, "quote_volume": 10790411.50952, "trades": 30639, "taker_buy_base": 7009720.2, "taker_buy_quote": 5770133.50508 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.8269, "high": 0.8284, "low": 0.8207, "close": 0.8216, "volume": 7003032.4, "close_time": 1756670399999, "quote_volume": 5767442.28974, "trades": 18735, "taker_buy_base": 3468526.3, "taker_buy_quote": 2857092.72645 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.8217, "high": 0.8289, "low": 0.8094, "close": 0.8113, "volume": 12801231.7, "close_time": 1756684799999, "quote_volume": 10479471.07803, "trades": 31818, "taker_buy_base": 5933439.0, "taker_buy_quote": 4858042.45046 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.8112, "high": 0.8144, "low": 0.8006, "close": 0.8091, "volume": 27438699.1, "close_time": 1756699199999, "quote_volume": 22118044.29757, "trades": 63527, "taker_buy_base": 13797059.8, "taker_buy_quote": 11125111.67064 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.8092, "high": 0.8401, "low": 0.7944, "close": 0.8382, "volume": 50636508.0, "close_time": 1756713599999, "quote_volume": 41406756.57957, "trades": 113556, "taker_buy_base": 26311804.6, "taker_buy_quote": 21561527.20129 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.8383, "high": 0.8452, "low": 0.818, "close": 0.8201, "volume": 43942475.1, "close_time": 1756727999999, "quote_volume": 36654912.66565, "trades": 81982, "taker_buy_base": 20464163.9, "taker_buy_quote": 17088657.90531 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.8202, "high": 0.8261, "low": 0.8076, "close": 0.8102, "volume": 24880092.3, "close_time": 1756742399999, "quote_volume": 20275988.75022, "trades": 67170, "taker_buy_base": 12498564.9, "taker_buy_quote": 10180797.01557 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.8101, "high": 0.8121, "low": 0.8013, "close": 0.8115, "volume": 16561143.5, "close_time": 1756756799999, "quote_volume": 13360955.51349, "trades": 43023, "taker_buy_base": 8399410.9, "taker_buy_quote": 6777194.13239 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.8116, "high": 0.8116, "low": 0.7818, "close": 0.8014, "volume": 37843213.6, "close_time": 1756771199999, "quote_volume": 30026773.04101, "trades": 82770, "taker_buy_base": 17602553.6, "taker_buy_quote": 13965141.88936 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.8015, "high": 0.8212, "low": 0.798, "close": 0.8172, "volume": 18555200.9, "close_time": 1756785599999, "quote_volume": 15035555.06616, "trades": 45367, "taker_buy_base": 9114275.6, "taker_buy_quote": 7384223.86781 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.8173, "high": 0.8225, "low": 0.8143, "close": 0.8174, "volume": 18945255.4, "close_time": 1756799999999, "quote_volume": 15516371.94629, "trades": 39081, "taker_buy_base": 8636854.0, "taker_buy_quote": 7075547.21971 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.8173, "high": 0.8259, "low": 0.8139, "close": 0.8162, "volume": 15158387.6, "close_time": 1756814399999, "quote_volume": 12434224.4522, "trades": 33688, "taker_buy_base": 6716665.4, "taker_buy_quote": 5510579.81051 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.8163, "high": 0.8281, "low": 0.8003, "close": 0.81, "volume": 49090519.0, "close_time": 1756828799999, "quote_volume": 40044786.87079, "trades": 120523, "taker_buy_base": 22482007.6, "taker_buy_quote": 18342324.86267 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.81, "high": 0.824, "low": 0.8076, "close": 0.8206, "volume": 18321143.0, "close_time": 1756843199999, "quote_volume": 14949836.56866, "trades": 45710, "taker_buy_base": 9314063.9, "taker_buy_quote": 7603405.47905 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.8206, "high": 0.8356, "low": 0.8187, "close": 0.8349, "volume": 21416441.8, "close_time": 1756857599999, "quote_volume": 17772890.60916, "trades": 38815, "taker_buy_base": 11834005.2, "taker_buy_quote": 9819921.44058 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.8348, "high": 0.8403, "low": 0.8265, "close": 0.8342, "volume": 19990292.4, "close_time": 1756871999999, "quote_volume": 16684607.85121, "trades": 46409, "taker_buy_base": 9802521.5, "taker_buy_quote": 8184002.56604 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.8342, "high": 0.836, "low": 0.826, "close": 0.8305, "volume": 14265576.4, "close_time": 1756886399999, "quote_volume": 11851830.73064, "trades": 32798, "taker_buy_base": 7892257.2, "taker_buy_quote": 6556522.81899 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.8305, "high": 0.837, "low": 0.8268, "close": 0.8324, "volume": 12748631.1, "close_time": 1756900799999, "quote_volume": 10620982.42154, "trades": 33170, "taker_buy_base": 6524512.5, "taker_buy_quote": 5435769.96324 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.8324, "high": 0.8425, "low": 0.8286, "close": 0.8406, "volume": 19066921.3, "close_time": 1756915199999, "quote_volume": 15952567.43827, "trades": 46773, "taker_buy_base": 10421357.1, "taker_buy_quote": 8724478.86839 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.8407, "high": 0.8423, "low": 0.8345, "close": 0.8416, "volume": 11356965.2, "close_time": 1756929599999, "quote_volume": 9527277.7498, "trades": 28293, "taker_buy_base": 4893877.4, "taker_buy_quote": 4106695.41685 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.8417, "high": 0.8437, "low": 0.8352, "close": 0.8366, "volume": 7911482.1, "close_time": 1756943999999, "quote_volume": 6645339.37972, "trades": 20876, "taker_buy_base": 3916882.7, "taker_buy_quote": 3290361.27952 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.8367, "high": 0.8418, "low": 0.8238, "close": 0.824, "volume": 13022952.5, "close_time": 1756958399999, "quote_volume": 10842736.97563, "trades": 29393, "taker_buy_base": 5815869.5, "taker_buy_quote": 4845072.08387 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.8241, "high": 0.8273, "low": 0.8139, "close": 0.8177, "volume": 15515445.0, "close_time": 1756972799999, "quote_volume": 12722379.55843, "trades": 33220, "taker_buy_base": 7415568.2, "taker_buy_quote": 6081043.90836 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.8178, "high": 0.8242, "low": 0.8158, "close": 0.8177, "volume": 13477433.3, "close_time": 1756987199999, "quote_volume": 11053212.12766, "trades": 28031, "taker_buy_base": 6792245.2, "taker_buy_quote": 5570370.91514 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.8177, "high": 0.8218, "low": 0.8046, "close": 0.8081, "volume": 21359896.2, "close_time": 1757001599999, "quote_volume": 17348867.22331, "trades": 53053, "taker_buy_base": 9087492.4, "taker_buy_quote": 7381276.43753 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.808, "high": 0.8122, "low": 0.8026, "close": 0.804, "volume": 10485253.2, "close_time": 1757015999999, "quote_volume": 8470457.62699, "trades": 29748, "taker_buy_base": 4288338.6, "taker_buy_quote": 3465270.51068 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.804, "high": 0.8188, "low": 0.8032, "close": 0.8093, "volume": 11229142.3, "close_time": 1757030399999, "quote_volume": 9117070.46275, "trades": 23293, "taker_buy_base": 5702831.1, "taker_buy_quote": 4629753.17772 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.8093, "high": 0.8184, "low": 0.8046, "close": 0.8179, "volume": 11793619.6, "close_time": 1757044799999, "quote_volume": 9587394.08909, "trades": 25208, "taker_buy_base": 5365876.6, "taker_buy_quote": 4361589.93794 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.8179, "high": 0.8308, "low": 0.8146, "close": 0.8302, "volume": 13484024.3, "close_time": 1757059199999, "quote_volume": 11090747.74629, "trades": 29342, "taker_buy_base": 7245950.6, "taker_buy_quote": 5962860.25751 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.8301, "high": 0.832, "low": 0.8215, "close": 0.8318, "volume": 16868104.9, "close_time": 1757073599999, "quote_volume": 13968910.96779, "trades": 31163, "taker_buy_base": 7706984.7, "taker_buy_quote": 6383186.77776 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.8319, "high": 0.85, "low": 0.8183, "close": 0.8248, "volume": 64909162.3, "close_time": 1757087999999, "quote_volume": 54298106.59754, "trades": 128690, "taker_buy_base": 29569852.3, "taker_buy_quote": 24739841.63068 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.8248, "high": 0.8362, "low": 0.8204, "close": 0.8361, "volume": 12241045.7, "close_time": 1757102399999, "quote_volume": 10137984.62917, "trades": 28982, "taker_buy_base": 6591985.5, "taker_buy_quote": 5462478.14506 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.8361, "high": 0.8389, "low": 0.8275, "close": 0.8307, "volume": 10538451.4, "close_time": 1757116799999, "quote_volume": 8777706.47173, "trades": 29600, "taker_buy_base": 4855928.7, "taker_buy_quote": 4044415.73936 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.8306, "high": 0.836, "low": 0.8281, "close": 0.8338, "volume": 7062031.3, "close_time": 1757131199999, "quote_volume": 5879543.3943, "trades": 19882, "taker_buy_base": 3774305.5, "taker_buy_quote": 3142075.21824 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.8337, "high": 0.8338, "low": 0.8234, "close": 0.8256, "volume": 6171420.0, "close_time": 1757145599999, "quote_volume": 5100247.96458, "trades": 15938, "taker_buy_base": 2697809.0, "taker_buy_quote": 2228927.09986 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.8255, "high": 0.8264, "low": 0.8188, "close": 0.8233, "volume": 7687837.8, "close_time": 1757159999999, "quote_volume": 6318786.86396, "trades": 16741, "taker_buy_base": 3535011.4, "taker_buy_quote": 2905344.3691 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.8233, "high": 0.8281, "low": 0.821, "close": 0.8223, "volume": 11397443.0, "close_time": 1757174399999, "quote_volume": 9394855.91066, "trades": 22027, "taker_buy_base": 5738614.5, "taker_buy_quote": 4730777.74448 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.8222, "high": 0.8253, "low": 0.8143, "close": 0.8158, "volume": 9892501.2, "close_time": 1757188799999, "quote_volume": 8116471.8446, "trades": 24064, "taker_buy_base": 4181090.9, "taker_buy_quote": 3433250.98503 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.8157, "high": 0.821, "low": 0.8153, "close": 0.8184, "volume": 4360906.2, "close_time": 1757203199999, "quote_volume": 3569779.8067, "trades": 12304, "taker_buy_base": 2207947.8, "taker_buy_quote": 1807543.52794 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.8185, "high": 0.8293, "low": 0.818, "close": 0.8281, "volume": 6746808.8, "close_time": 1757217599999, "quote_volume": 5563628.42673, "trades": 15758, "taker_buy_base": 3380952.9, "taker_buy_quote": 2787133.44154 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.8281, "high": 0.829, "low": 0.8238, "close": 0.8264, "volume": 7358047.4, "close_time": 1757231999999, "quote_volume": 6084100.37521, "trades": 14603, "taker_buy_base": 3645025.6, "taker_buy_quote": 3013474.37903 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.8264, "high": 0.8332, "low": 0.8257, "close": 0.8327, "volume": 10090354.4, "close_time": 1757246399999, "quote_volume": 8366878.25819, "trades": 19442, "taker_buy_base": 4768588.8, "taker_buy_quote": 3954295.05844 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.8327, "high": 0.8385, "low": 0.8267, "close": 0.8342, "volume": 22079227.4, "close_time": 1757260799999, "quote_volume": 18393348.97012, "trades": 39741, "taker_buy_base": 11975150.7, "taker_buy_quote": 9975909.65856 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.8342, "high": 0.8348, "low": 0.823, "close": 0.8287, "volume": 9061217.6, "close_time": 1757275199999, "quote_volume": 7508766.95732, "trades": 19382, "taker_buy_base": 4451559.3, "taker_buy_quote": 3689209.58261 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.8286, "high": 0.8418, "low": 0.8273, "close": 0.8351, "volume": 9442801.4, "close_time": 1757289599999, "quote_volume": 7880231.74707, "trades": 21972, "taker_buy_base": 4951524.0, "taker_buy_quote": 4132258.45667 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.8351, "high": 0.8484, "low": 0.83, "close": 0.8416, "volume": 17788686.7, "close_time": 1757303999999, "quote_volume": 14929310.92424, "trades": 44678, "taker_buy_base": 9480778.7, "taker_buy_quote": 7961889.65324 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.8416, "high": 0.846, "low": 0.8337, "close": 0.8422, "volume": 15921049.7, "close_time": 1757318399999, "quote_volume": 13373830.96057, "trades": 39610, "taker_buy_base": 7656427.3, "taker_buy_quote": 6431203.80691 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.8422, "high": 0.8566, "low": 0.8415, "close": 0.8525, "volume": 27495562.6, "close_time": 1757332799999, "quote_volume": 23377973.13843, "trades": 60488, "taker_buy_base": 14519085.2, "taker_buy_quote": 12346945.23015 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.8526, "high": 0.8685, "low": 0.8505, "close": 0.8654, "volume": 35651486.6, "close_time": 1757347199999, "quote_volume": 30680386.55705, "trades": 74405, "taker_buy_base": 17534945.0, "taker_buy_quote": 15088764.82343 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.8654, "high": 0.8692, "low": 0.8585, "close": 0.8621, "volume": 20294725.5, "close_time": 1757361599999, "quote_volume": 17536031.51278, "trades": 45040, "taker_buy_base": 9017373.5, "taker_buy_quote": 7792240.26157 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.8622, "high": 0.8688, "low": 0.8579, "close": 0.8651, "volume": 16249617.4, "close_time": 1757375999999, "quote_volume": 14038273.88305, "trades": 29754, "taker_buy_base": 7035993.6, "taker_buy_quote": 6079825.38779 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.8651, "high": 0.8752, "low": 0.8556, "close": 0.8675, "volume": 26482220.1, "close_time": 1757390399999, "quote_volume": 22914936.18736, "trades": 63939, "taker_buy_base": 12623515.2, "taker_buy_quote": 10927232.3284 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.8675, "high": 0.8924, "low": 0.8629, "close": 0.8886, "volume": 42233101.9, "close_time": 1757404799999, "quote_volume": 37164009.86694, "trades": 72539, "taker_buy_base": 20093825.0, "taker_buy_quote": 17687737.41965 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.8886, "high": 0.8947, "low": 0.882, "close": 0.8842, "volume": 29735757.4, "close_time": 1757419199999, "quote_volume": 26398094.23716, "trades": 47961, "taker_buy_base": 14597263.7, "taker_buy_quote": 12963249.53042 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.8843, "high": 0.8926, "low": 0.8525, "close": 0.8575, "volume": 60768485.7, "close_time": 1757433599999, "quote_volume": 53101141.21009, "trades": 108540, "taker_buy_base": 27085767.0, "taker_buy_quote": 23674138.82169 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.8576, "high": 0.8662, "low": 0.8566, "close": 0.8623, "volume": 17377982.2, "close_time": 1757447999999, "quote_volume": 14964404.96783, "trades": 37657, "taker_buy_base": 9770268.9, "taker_buy_quote": 8413457.25932 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.8624, "high": 0.8679, "low": 0.8593, "close": 0.8652, "volume": 10584385.6, "close_time": 1757462399999, "quote_volume": 9147207.47345, "trades": 26186, "taker_buy_base": 5130432.6, "taker_buy_quote": 4434303.19703 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.8653, "high": 0.8799, "low": 0.8596, "close": 0.8776, "volume": 15600277.1, "close_time": 1757476799999, "quote_volume": 13586360.53289, "trades": 40981, "taker_buy_base": 8077581.4, "taker_buy_quote": 7036690.09458 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.8776, "high": 0.8828, "low": 0.8696, "close": 0.8801, "volume": 13297348.1, "close_time": 1757491199999, "quote_volume": 11649717.4924, "trades": 35382, "taker_buy_base": 6556734.6, "taker_buy_quote": 5745742.60246 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.8801, "high": 0.8826, "low": 0.8716, "close": 0.8749, "volume": 10194568.7, "close_time": 1757505599999, "quote_volume": 8937595.3672, "trades": 29718, "taker_buy_base": 4474438.2, "taker_buy_quote": 3921759.60733 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.875, "high": 0.8967, "low": 0.875, "close": 0.8881, "volume": 41851999.6, "close_time": 1757519999999, "quote_volume": 37175045.46931, "trades": 87807, "taker_buy_base": 19496657.2, "taker_buy_quote": 17323158.59099 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.8882, "high": 0.8938, "low": 0.8724, "close": 0.877, "volume": 19553112.0, "close_time": 1757534399999, "quote_volume": 17272641.91555, "trades": 48406, "taker_buy_base": 9137707.8, "taker_buy_quote": 8072632.83986 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.877, "high": 0.8877, "low": 0.8765, "close": 0.8854, "volume": 8456107.8, "close_time": 1757548799999, "quote_volume": 7468593.31179, "trades": 25504, "taker_buy_base": 4284923.5, "taker_buy_quote": 3783639.8738 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.8854, "high": 0.8947, "low": 0.8829, "close": 0.8947, "volume": 11659347.2, "close_time": 1757563199999, "quote_volume": 10365384.72012, "trades": 26765, "taker_buy_base": 6656845.4, "taker_buy_quote": 5918364.77231 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.8947, "high": 0.8948, "low": 0.8834, "close": 0.8873, "volume": 18881043.7, "close_time": 1757577599999, "quote_volume": 16766093.23669, "trades": 32863, "taker_buy_base": 7901302.1, "taker_buy_quote": 7014752.24197 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.8874, "high": 0.8918, "low": 0.8824, "close": 0.8837, "volume": 15853086.0, "close_time": 1757591999999, "quote_volume": 14044154.44158, "trades": 29575, "taker_buy_base": 6983597.0, "taker_buy_quote": 6187554.62707 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.8837, "high": 0.8981, "low": 0.8658, "close": 0.8766, "volume": 52294630.5, "close_time": 1757606399999, "quote_volume": 45948382.56362, "trades": 113373, "taker_buy_base": 25343037.6, "taker_buy_quote": 22276669.48189 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.8765, "high": 0.8832, "low": 0.8762, "close": 0.8822, "volume": 6594342.1, "close_time": 1757620799999, "quote_volume": 5805468.45489, "trades": 22972, "taker_buy_base": 3418401.1, "taker_buy_quote": 3009957.76169 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.8823, "high": 0.8968, "low": 0.8798, "close": 0.8939, "volume": 12767689.2, "close_time": 1757635199999, "quote_volume": 11354952.83148, "trades": 34560, "taker_buy_base": 7073688.3, "taker_buy_quote": 6291885.33593 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.894, "high": 0.9097, "low": 0.8912, "close": 0.9009, "volume": 33535436.2, "close_time": 1757649599999, "quote_volume": 30245086.21171, "trades": 76805, "taker_buy_base": 18045861.4, "taker_buy_quote": 16275407.33066 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.9008, "high": 0.9062, "low": 0.8973, "close": 0.8996, "volume": 19044690.1, "close_time": 1757663999999, "quote_volume": 17186639.62858, "trades": 36670, "taker_buy_base": 9912848.5, "taker_buy_quote": 8946933.95836 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.8995, "high": 0.9006, "low": 0.8876, "close": 0.8881, "volume": 15439671.3, "close_time": 1757678399999, "quote_volume": 13791392.97614, "trades": 35870, "taker_buy_base": 6491525.9, "taker_buy_quote": 5798597.11312 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.8881, "high": 0.8961, "low": 0.8825, "close": 0.8934, "volume": 23573145.4, "close_time": 1757692799999, "quote_volume": 20973120.83332, "trades": 55422, "taker_buy_base": 11685859.6, "taker_buy_quote": 10399138.69375 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.8935, "high": 0.9077, "low": 0.8917, "close": 0.9074, "volume": 23489551.0, "close_time": 1757707199999, "quote_volume": 21182954.55308, "trades": 51620, "taker_buy_base": 11719605.6, "taker_buy_quote": 10572725.70612 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.9074, "high": 0.9181, "low": 0.9006, "close": 0.9169, "volume": 31376123.0, "close_time": 1757721599999, "quote_volume": 28539075.88853, "trades": 61741, "taker_buy_base": 17280996.0, "taker_buy_quote": 15721183.12779 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.917, "high": 0.9372, "low": 0.9162, "close": 0.9291, "volume": 45394714.8, "close_time": 1757735999999, "quote_volume": 42073385.89048, "trades": 91789, "taker_buy_base": 25394880.8, "taker_buy_quote": 23538363.69706 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.9292, "high": 0.93, "low": 0.9235, "close": 0.926, "volume": 17684038.2, "close_time": 1757750399999, "quote_volume": 16385155.36534, "trades": 35176, "taker_buy_base": 7536899.1, "taker_buy_quote": 6983429.79459 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.9259, "high": 0.954, "low": 0.9254, "close": 0.95, "volume": 54445431.1, "close_time": 1757764799999, "quote_volume": 51338434.50458, "trades": 98551, "taker_buy_base": 27033547.3, "taker_buy_quote": 25482830.23816 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.9499, "high": 0.9519, "low": 0.9276, "close": 0.9377, "volume": 46362451.8, "close_time": 1757779199999, "quote_volume": 43658511.99135, "trades": 102554, "taker_buy_base": 19082488.6, "taker_buy_quote": 17974754.36599 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.9378, "high": 0.9427, "low": 0.9143, "close": 0.9264, "volume": 32391894.0, "close_time": 1757793599999, "quote_volume": 30020956.90383, "trades": 85403, "taker_buy_base": 13874805.6, "taker_buy_quote": 12848078.7476 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.9264, "high": 0.9356, "low": 0.9259, "close": 0.9294, "volume": 11350216.1, "close_time": 1757807999999, "quote_volume": 10555831.26537, "trades": 27962, "taker_buy_base": 5409059.9, "taker_buy_quote": 5030392.77541 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.9294, "high": 0.9313, "low": 0.913, "close": 0.917, "volume": 16830220.2, "close_time": 1757822399999, "quote_volume": 15514662.19849, "trades": 50132, "taker_buy_base": 7514124.7, "taker_buy_quote": 6930857.48191 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.917, "high": 0.9235, "low": 0.9101, "close": 0.9157, "volume": 11017952.5, "close_time": 1757836799999, "quote_volume": 10102470.02059, "trades": 37735, "taker_buy_base": 4943688.0, "taker_buy_quote": 4533538.84992 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.9156, "high": 0.9196, "low": 0.9013, "close": 0.9025, "volume": 16406188.1, "close_time": 1757851199999, "quote_volume": 14956184.13125, "trades": 46179, "taker_buy_base": 7648570.3, "taker_buy_quote": 6979236.20613 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.9026, "high": 0.9055, "low": 0.8792, "close": 0.8865, "volume": 33928905.5, "close_time": 1757865599999, "quote_volume": 30217749.49739, "trades": 89965, "taker_buy_base": 16623099.9, "taker_buy_quote": 14800671.12021 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.8865, "high": 0.8969, "low": 0.885, "close": 0.8892, "volume": 14203552.9, "close_time": 1757879999999, "quote_volume": 12653875.20147, "trades": 37015, "taker_buy_base": 7988493.2, "taker_buy_quote": 7116685.78635 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.8891, "high": 0.8978, "low": 0.8856, "close": 0.8879, "volume": 14317003.5, "close_time": 1757894399999, "quote_volume": 12755318.27009, "trades": 35334, "taker_buy_base": 7561611.0, "taker_buy_quote": 6739579.67969 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.8878, "high": 0.8957, "low": 0.879, "close": 0.8942, "volume": 14884755.4, "close_time": 1757908799999, "quote_volume": 13246086.2716, "trades": 37883, "taker_buy_base": 7729764.5, "taker_buy_quote": 6884709.71892 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.8943, "high": 0.9025, "low": 0.8741, "close": 0.8779, "volume": 26090737.6, "close_time": 1757923199999, "quote_volume": 23219657.03662, "trades": 63191, "taker_buy_base": 11890298.1, "taker_buy_quote": 10590375.14562 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.8778, "high": 0.878, "low": 0.8524, "close": 0.8643, "volume": 56332509.4, "close_time": 1757937599999, "quote_volume": 48549324.83781, "trades": 110032, "taker_buy_base": 29699066.9, "taker_buy_quote": 25596700.30804 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.8642, "high": 0.87, "low": 0.8539, "close": 0.8594, "volume": 30343937.2, "close_time": 1757951999999, "quote_volume": 26145234.00576, "trades": 75618, "taker_buy_base": 14489302.4, "taker_buy_quote": 12486427.91383 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.8594, "high": 0.8645, "low": 0.853, "close": 0.8597, "volume": 16718345.4, "close_time": 1757966399999, "quote_volume": 14345662.87924, "trades": 41470, "taker_buy_base": 8077278.8, "taker_buy_quote": 6932063.32228 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.8596, "high": 0.8661, "low": 0.8586, "close": 0.8632, "volume": 10923141.6, "close_time": 1757980799999, "quote_volume": 9417455.91168, "trades": 21400, "taker_buy_base": 5152188.7, "taker_buy_quote": 4443164.88314 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.8631, "high": 0.8659, "low": 0.8582, "close": 0.8596, "volume": 8048943.3, "close_time": 1757995199999, "quote_volume": 6934439.24892, "trades": 23503, "taker_buy_base": 4117677.4, "taker_buy_quote": 3548235.49416 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.8596, "high": 0.8667, "low": 0.853, "close": 0.8659, "volume": 15240979.8, "close_time": 1758009599999, "quote_volume": 13109157.76412, "trades": 32904, "taker_buy_base": 7961016.3, "taker_buy_quote": 6850957.51838 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.866, "high": 0.8754, "low": 0.8659, "close": 0.8701, "volume": 19510170.6, "close_time": 1758023999999, "quote_volume": 16983165.83292, "trades": 38294, "taker_buy_base": 10866861.6, "taker_buy_quote": 9460430.25113 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.8701, "high": 0.8755, "low": 0.8566, "close": 0.8705, "volume": 22147580.5, "close_time": 1758038399999, "quote_volume": 19174178.00285, "trades": 51528, "taker_buy_base": 10885209.8, "taker_buy_quote": 9425092.97136 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.8705, "high": 0.8805, "low": 0.8667, "close": 0.8772, "volume": 16888972.2, "close_time": 1758052799999, "quote_volume": 14768502.78262, "trades": 44622, "taker_buy_base": 8216957.8, "taker_buy_quote": 7185670.1712 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.8772, "high": 0.8841, "low": 0.8759, "close": 0.8803, "volume": 10230839.9, "close_time": 1758067199999, "quote_volume": 9003547.89068, "trades": 23043, "taker_buy_base": 4473717.8, "taker_buy_quote": 3937701.62759 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.8803, "high": 0.8837, "low": 0.8732, "close": 0.8739, "volume": 11248326.8, "close_time": 1758081599999, "quote_volume": 9882053.56887, "trades": 28526, "taker_buy_base": 4526416.8, "taker_buy_quote": 3978360.33473 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.8739, "high": 0.8872, "low": 0.8668, "close": 0.8823, "volume": 19486023.2, "close_time": 1758095999999, "quote_volume": 17095430.65004, "trades": 40198, "taker_buy_base": 7896374.7, "taker_buy_quote": 6934357.68341 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.8824, "high": 0.8825, "low": 0.8691, "close": 0.8718, "volume": 12075248.1, "close_time": 1758110399999, "quote_volume": 10556097.73441, "trades": 26854, "taker_buy_base": 6341641.8, "taker_buy_quote": 5543136.10114 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.8719, "high": 0.8742, "low": 0.8633, "close": 0.8683, "volume": 13297838.4, "close_time": 1758124799999, "quote_volume": 11553330.50836, "trades": 34503, "taker_buy_base": 6034444.6, "taker_buy_quote": 5242400.24632 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.8682, "high": 0.8845, "low": 0.8608, "close": 0.8827, "volume": 58150046.4, "close_time": 1758139199999, "quote_volume": 50781725.61498, "trades": 124495, "taker_buy_base": 29353343.6, "taker_buy_quote": 25643951.12805 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.8826, "high": 0.9197, "low": 0.8754, "close": 0.9138, "volume": 40475930.0, "close_time": 1758153599999, "quote_volume": 36440390.49674, "trades": 91935, "taker_buy_base": 21259299.4, "taker_buy_quote": 19150481.27251 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.9138, "high": 0.9256, "low": 0.9071, "close": 0.9178, "volume": 28418778.5, "close_time": 1758167999999, "quote_volume": 26027063.02571, "trades": 68215, "taker_buy_base": 15148177.6, "taker_buy_quote": 13869329.3516 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.9178, "high": 0.9189, "low": 0.8996, "close": 0.9082, "volume": 24839889.8, "close_time": 1758182399999, "quote_volume": 22568884.25725, "trades": 52886, "taker_buy_base": 12784782.4, "taker_buy_quote": 11612485.48065 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.9081, "high": 0.9208, "low": 0.9074, "close": 0.9136, "volume": 21890321.7, "close_time": 1758196799999, "quote_volume": 20030463.94422, "trades": 46385, "taker_buy_base": 10897816.9, "taker_buy_quote": 9973725.8964 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.9137, "high": 0.9285, "low": 0.908, "close": 0.9271, "volume": 36135375.4, "close_time": 1758211199999, "quote_volume": 33219961.14836, "trades": 74342, "taker_buy_base": 19118904.7, "taker_buy_quote": 17579045.85973 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.927, "high": 0.9386, "low": 0.9223, "close": 0.93, "volume": 28150718.5, "close_time": 1758225599999, "quote_volume": 26170948.1227, "trades": 74108, "taker_buy_base": 16206262.1, "taker_buy_quote": 15067188.3461 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.9299, "high": 0.9338, "low": 0.916, "close": 0.9244, "volume": 24202121.3, "close_time": 1758239999999, "quote_volume": 22407036.35608, "trades": 58670, "taker_buy_base": 12103894.5, "taker_buy_quote": 11208875.67715 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.9244, "high": 0.9378, "low": 0.9186, "close": 0.9194, "volume": 27086520.0, "close_time": 1758254399999, "quote_volume": 25160832.75958, "trades": 65074, "taker_buy_base": 13506269.7, "taker_buy_quote": 12548176.4635 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.9193, "high": 0.9231, "low": 0.9024, "close": 0.9043, "volume": 27921535.6, "close_time": 1758268799999, "quote_volume": 25473781.5987, "trades": 70800, "taker_buy_base": 13749787.3, "taker_buy_quote": 12543762.82714 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.9043, "high": 0.9118, "low": 0.8934, "close": 0.8962, "volume": 21886727.2, "close_time": 1758283199999, "quote_volume": 19739876.81324, "trades": 53581, "taker_buy_base": 9768263.1, "taker_buy_quote": 8816025.95842 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.8963, "high": 0.9089, "low": 0.8913, "close": 0.897, "volume": 29579119.7, "close_time": 1758297599999, "quote_volume": 26620589.16657, "trades": 67885, "taker_buy_base": 14391416.6, "taker_buy_quote": 12952305.08208 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.897, "high": 0.9051, "low": 0.8911, "close": 0.8947, "volume": 13343647.2, "close_time": 1758311999999, "quote_volume": 11983252.01547, "trades": 33600, "taker_buy_base": 6335624.0, "taker_buy_quote": 5692725.25939 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.8947, "high": 0.8988, "low": 0.8855, "close": 0.8904, "volume": 11015249.2, "close_time": 1758326399999, "quote_volume": 9834959.99713, "trades": 26192, "taker_buy_base": 5104650.3, "taker_buy_quote": 4558780.88988 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.8904, "high": 0.8978, "low": 0.8885, "close": 0.8938, "volume": 9466214.4, "close_time": 1758340799999, "quote_volume": 8455466.86636, "trades": 23372, "taker_buy_base": 4703375.1, "taker_buy_quote": 4202315.76739 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.8938, "high": 0.9063, "low": 0.8914, "close": 0.9062, "volume": 10660333.5, "close_time": 1758355199999, "quote_volume": 9590393.62687, "trades": 23157, "taker_buy_base": 5894706.3, "taker_buy_quote": 5302927.18542 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.9062, "high": 0.9065, "low": 0.8871, "close": 0.8953, "volume": 10973844.3, "close_time": 1758369599999, "quote_volume": 9809657.12442, "trades": 27434, "taker_buy_base": 5780349.1, "taker_buy_quote": 5167047.39271 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.8953, "high": 0.9048, "low": 0.8913, "close": 0.9003, "volume": 7604949.6, "close_time": 1758383999999, "quote_volume": 6824258.44321, "trades": 26602, "taker_buy_base": 3656606.5, "taker_buy_quote": 3281186.62886 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.9003, "high": 0.9034, "low": 0.8898, "close": 0.8914, "volume": 9367508.7, "close_time": 1758398399999, "quote_volume": 8379801.96768, "trades": 25828, "taker_buy_base": 4546121.3, "taker_buy_quote": 4069178.08508 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.8913, "high": 0.8979, "low": 0.8907, "close": 0.8931, "volume": 4605299.0, "close_time": 1758412799999, "quote_volume": 4119718.7869, "trades": 15145, "taker_buy_base": 2345602.9, "taker_buy_quote": 2098692.66046 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.8931, "high": 0.8986, "low": 0.8898, "close": 0.8986, "volume": 6297340.0, "close_time": 1758427199999, "quote_volume": 5632827.42494, "trades": 20033, "taker_buy_base": 3128667.2, "taker_buy_quote": 2799416.617 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.8987, "high": 0.9026, "low": 0.8958, "close": 0.8996, "volume": 7962737.8, "close_time": 1758441599999, "quote_volume": 7160464.74599, "trades": 20868, "taker_buy_base": 4252512.2, "taker_buy_quote": 3824013.66425 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.8996, "high": 0.9003, "low": 0.8771, "close": 0.8822, "volume": 20273416.4, "close_time": 1758455999999, "quote_volume": 17943936.58119, "trades": 46190, "taker_buy_base": 9354074.4, "taker_buy_quote": 8277385.40977 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.8822, "high": 0.8898, "low": 0.8816, "close": 0.8857, "volume": 11376305.9, "close_time": 1758470399999, "quote_volume": 10085318.65856, "trades": 26385, "taker_buy_base": 5876816.1, "taker_buy_quote": 5210529.76193 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.8857, "high": 0.8896, "low": 0.875, "close": 0.8886, "volume": 12375809.8, "close_time": 1758484799999, "quote_volume": 10920301.40983, "trades": 37112, "taker_buy_base": 5969991.1, "taker_buy_quote": 5270991.98625 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.8886, "high": 0.8891, "low": 0.8795, "close": 0.884, "volume": 6332182.1, "close_time": 1758499199999, "quote_volume": 5604905.11016, "trades": 21749, "taker_buy_base": 3091405.0, "taker_buy_quote": 2737286.82314 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.8841, "high": 0.8877, "low": 0.8465, "close": 0.856, "volume": 50134134.3, "close_time": 1758513599999, "quote_volume": 43194426.07075, "trades": 133662, "taker_buy_base": 24062220.5, "taker_buy_quote": 20737428.59908 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.8559, "high": 0.8564, "low": 0.7873, "close": 0.817, "volume": 111598389.4, "close_time": 1758527999999, "quote_volume": 91364844.45844, "trades": 229467, "taker_buy_base": 52095963.0, "taker_buy_quote": 42634195.96968 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.817, "high": 0.8281, "low": 0.8125, "close": 0.8222, "volume": 39917963.6, "close_time": 1758542399999, "quote_volume": 32707067.12035, "trades": 91661, "taker_buy_base": 18601291.5, "taker_buy_quote": 15241733.51342 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.8223, "high": 0.8329, "low": 0.8189, "close": 0.8203, "volume": 35462511.1, "close_time": 1758556799999, "quote_volume": 29307374.23793, "trades": 87240, "taker_buy_base": 16928147.7, "taker_buy_quote": 14000544.40687 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.8204, "high": 0.827, "low": 0.8138, "close": 0.8152, "volume": 15993319.0, "close_time": 1758571199999, "quote_volume": 13115797.82527, "trades": 40833, "taker_buy_base": 8078807.1, "taker_buy_quote": 6626181.40625 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.8151, "high": 0.8276, "low": 0.8134, "close": 0.8256, "volume": 9052088.1, "close_time": 1758585599999, "quote_volume": 7444844.47369, "trades": 18380, "taker_buy_base": 4844493.9, "taker_buy_quote": 3985116.65994 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.8257, "high": 0.8293, "low": 0.803, "close": 0.8223, "volume": 21221746.7, "close_time": 1758599999999, "quote_volume": 17308152.30263, "trades": 42073, "taker_buy_base": 10588753.9, "taker_buy_quote": 8642724.19921 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.8224, "high": 0.8288, "low": 0.8146, "close": 0.8239, "volume": 17253983.1, "close_time": 1758614399999, "quote_volume": 14193626.76607, "trades": 38880, "taker_buy_base": 9642478.8, "taker_buy_quote": 7931487.49969 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.824, "high": 0.8283, "low": 0.8189, "close": 0.822, "volume": 15024545.9, "close_time": 1758628799999, "quote_volume": 12372913.74168, "trades": 38541, "taker_buy_base": 8116416.4, "taker_buy_quote": 6686166.13987 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.822, "high": 0.8265, "low": 0.8156, "close": 0.8223, "volume": 15307051.2, "close_time": 1758643199999, "quote_volume": 12571923.79616, "trades": 42253, "taker_buy_base": 7366283.9, "taker_buy_quote": 6051740.1881 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.8224, "high": 0.8295, "low": 0.8065, "close": 0.8084, "volume": 16290888.8, "close_time": 1758657599999, "quote_volume": 13301014.72764, "trades": 41912, "taker_buy_base": 8301479.1, "taker_buy_quote": 6777912.15477 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.8083, "high": 0.8162, "low": 0.805, "close": 0.806, "volume": 8056431.5, "close_time": 1758671999999, "quote_volume": 6527850.84962, "trades": 22121, "taker_buy_base": 4544027.4, "taker_buy_quote": 3681954.36721 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.806, "high": 0.8161, "low": 0.798, "close": 0.8005, "volume": 20718285.9, "close_time": 1758686399999, "quote_volume": 16713762.262, "trades": 45228, "taker_buy_base": 10916081.9, "taker_buy_quote": 8810246.79591 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.8004, "high": 0.8172, "low": 0.7901, "close": 0.8148, "volume": 26535946.5, "close_time": 1758700799999, "quote_volume": 21309604.26275, "trades": 56112, "taker_buy_base": 12462444.9, "taker_buy_quote": 10020060.7141 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.8149, "high": 0.8233, "low": 0.8131, "close": 0.8193, "volume": 12527752.5, "close_time": 1758715199999, "quote_volume": 10249785.83291, "trades": 27418, "taker_buy_base": 5504432.5, "taker_buy_quote": 4505278.27903 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.8193, "high": 0.8304, "low": 0.8167, "close": 0.8208, "volume": 16860921.0, "close_time": 1758729599999, "quote_volume": 13878432.19877, "trades": 41157, "taker_buy_base": 8912568.4, "taker_buy_quote": 7339699.24897 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.8208, "high": 0.8269, "low": 0.8188, "close": 0.8221, "volume": 9550228.1, "close_time": 1758743999999, "quote_volume": 7855544.22168, "trades": 22963, "taker_buy_base": 5177466.8, "taker_buy_quote": 4259018.21131 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.8222, "high": 0.8234, "low": 0.8115, "close": 0.8127, "volume": 9662570.9, "close_time": 1758758399999, "quote_volume": 7894829.44345, "trades": 29999, "taker_buy_base": 4417054.9, "taker_buy_quote": 3609096.00117 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.8128, "high": 0.8144, "low": 0.7928, "close": 0.8007, "volume": 29425818.7, "close_time": 1758772799999, "quote_volume": 23631361.63985, "trades": 64186, "taker_buy_base": 12401022.0, "taker_buy_quote": 9963198.2135 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.8006, "high": 0.8032, "low": 0.7862, "close": 0.7906, "volume": 30781762.3, "close_time": 1758787199999, "quote_volume": 24403108.0081, "trades": 82044, "taker_buy_base": 13337766.2, "taker_buy_quote": 10575730.10138 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.7907, "high": 0.7943, "low": 0.78, "close": 0.7812, "volume": 29197817.5, "close_time": 1758801599999, "quote_volume": 22971919.5939, "trades": 57847, "taker_buy_base": 11742580.8, "taker_buy_quote": 9246576.4489 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.7812, "high": 0.8, "low": 0.7679, "close": 0.791, "volume": 47004457.0, "close_time": 1758815999999, "quote_volume": 36878070.26827, "trades": 105625, "taker_buy_base": 23101677.5, "taker_buy_quote": 18126928.70844 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.791, "high": 0.7924, "low": 0.7542, "close": 0.7716, "volume": 54666295.3, "close_time": 1758830399999, "quote_volume": 42028219.44155, "trades": 123212, "taker_buy_base": 25837168.2, "taker_buy_quote": 19861905.74008 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.7717, "high": 0.7744, "low": 0.7575, "close": 0.7637, "volume": 21063043.1, "close_time": 1758844799999, "quote_volume": 16138753.28323, "trades": 53312, "taker_buy_base": 9871311.6, "taker_buy_quote": 7564801.37325 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.7637, "high": 0.7814, "low": 0.7637, "close": 0.7768, "volume": 15968478.9, "close_time": 1758859199999, "quote_volume": 12372900.16073, "trades": 53370, "taker_buy_base": 8069886.6, "taker_buy_quote": 6251463.2497 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.7767, "high": 0.7795, "low": 0.7683, "close": 0.7744, "volume": 12715092.3, "close_time": 1758873599999, "quote_volume": 9844981.80397, "trades": 39592, "taker_buy_base": 5426118.6, "taker_buy_quote": 4200595.33797 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.7743, "high": 0.778, "low": 0.7576, "close": 0.7638, "volume": 15675843.5, "close_time": 1758887999999, "quote_volume": 12020433.07949, "trades": 44493, "taker_buy_base": 8011150.5, "taker_buy_quote": 6144955.70126 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.7637, "high": 0.7795, "low": 0.7576, "close": 0.7749, "volume": 30548475.0, "close_time": 1758902399999, "quote_volume": 23540056.24124, "trades": 80719, "taker_buy_base": 15553241.2, "taker_buy_quote": 11986877.54702 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.7749, "high": 0.7964, "low": 0.7743, "close": 0.7891, "volume": 19993342.4, "close_time": 1758916799999, "quote_volume": 15754600.5037, "trades": 51517, "taker_buy_base": 9749797.5, "taker_buy_quote": 7682051.22171 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.7891, "high": 0.7937, "low": 0.7867, "close": 0.7919, "volume": 7523618.0, "close_time": 1758931199999, "quote_volume": 5946311.75309, "trades": 21341, "taker_buy_base": 3965738.5, "taker_buy_quote": 3134270.71205 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.7918, "high": 0.7941, "low": 0.7882, "close": 0.7923, "volume": 5760646.2, "close_time": 1758945599999, "quote_volume": 4557333.83414, "trades": 18140, "taker_buy_base": 2896738.8, "taker_buy_quote": 2292476.5826 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.7923, "high": 0.7934, "low": 0.7817, "close": 0.7838, "volume": 6766129.8, "close_time": 1758959999999, "quote_volume": 5332628.32069, "trades": 17487, "taker_buy_base": 2527935.7, "taker_buy_quote": 1992673.98765 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.7837, "high": 0.7862, "low": 0.7766, "close": 0.7832, "volume": 8750689.4, "close_time": 1758974399999, "quote_volume": 6836150.97098, "trades": 22467, "taker_buy_base": 4565815.6, "taker_buy_quote": 3566774.69055 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.7832, "high": 0.7873, "low": 0.7804, "close": 0.7855, "volume": 5929686.7, "close_time": 1758988799999, "quote_volume": 4651814.75853, "trades": 19054, "taker_buy_base": 3025170.1, "taker_buy_quote": 2373980.09201 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.7855, "high": 0.7858, "low": 0.7772, "close": 0.7815, "volume": 5276099.3, "close_time": 1759003199999, "quote_volume": 4119093.05283, "trades": 18655, "taker_buy_base": 2100151.2, "taker_buy_quote": 1640126.81444 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.7815, "high": 0.7884, "low": 0.7786, "close": 0.7809, "volume": 5821041.1, "close_time": 1759017599999, "quote_volume": 4556846.11696, "trades": 16142, "taker_buy_base": 3290755.6, "taker_buy_quote": 2577218.68345 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.781, "high": 0.7824, "low": 0.7721, "close": 0.775, "volume": 8104781.7, "close_time": 1759031999999, "quote_volume": 6294632.28652, "trades": 22651, "taker_buy_base": 4026031.6, "taker_buy_quote": 3126923.4445 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.7749, "high": 0.7766, "low": 0.769, "close": 0.7731, "volume": 4692452.4, "close_time": 1759046399999, "quote_volume": 3627086.83687, "trades": 15872, "taker_buy_base": 2035658.2, "taker_buy_quote": 1573841.60147 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.773, "high": 0.7736, "low": 0.7654, "close": 0.7687, "volume": 9808621.1, "close_time": 1759060799999, "quote_volume": 7544901.18354, "trades": 27601, "taker_buy_base": 4374689.5, "taker_buy_quote": 3364975.23784 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.7687, "high": 0.7817, "low": 0.7645, "close": 0.7816, "volume": 11012242.3, "close_time": 1759075199999, "quote_volume": 8518503.43063, "trades": 26651, "taker_buy_base": 5953275.4, "taker_buy_quote": 4602790.2543 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.7815, "high": 0.792, "low": 0.7815, "close": 0.7901, "volume": 8385183.0, "close_time": 1759089599999, "quote_volume": 6606923.95461, "trades": 24610, "taker_buy_base": 4685374.7, "taker_buy_quote": 3691643.41444 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.7901, "high": 0.8119, "low": 0.7896, "close": 0.8086, "volume": 18979053.2, "close_time": 1759103999999, "quote_volume": 15235701.90118, "trades": 40225, "taker_buy_base": 9711319.1, "taker_buy_quote": 7797362.07817 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.8086, "high": 0.8089, "low": 0.7982, "close": 0.8049, "volume": 13088366.9, "close_time": 1759118399999, "quote_volume": 10512299.99208, "trades": 31217, "taker_buy_base": 6817113.7, "taker_buy_quote": 5476738.38341 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.8049, "high": 0.8059, "low": 0.7928, "close": 0.7982, "volume": 9434782.0, "close_time": 1759132799999, "quote_volume": 7532896.03247, "trades": 27295, "taker_buy_base": 4195760.1, "taker_buy_quote": 3350821.37124 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.7982, "high": 0.8043, "low": 0.7896, "close": 0.7947, "volume": 8461282.2, "close_time": 1759147199999, "quote_volume": 6747642.78839, "trades": 25088, "taker_buy_base": 4173973.2, "taker_buy_quote": 3329971.45002 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.7946, "high": 0.8161, "low": 0.788, "close": 0.8021, "volume": 28672294.2, "close_time": 1759161599999, "quote_volume": 23092220.69622, "trades": 68837, "taker_buy_base": 13856555.7, "taker_buy_quote": 11161851.19277 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.8021, "high": 0.8057, "low": 0.795, "close": 0.8046, "volume": 10330463.4, "close_time": 1759175999999, "quote_volume": 8263623.09499, "trades": 33131, "taker_buy_base": 4431827.6, "taker_buy_quote": 3545024.6926 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.8047, "high": 0.8148, "low": 0.8034, "close": 0.8061, "volume": 14020670.0, "close_time": 1759190399999, "quote_volume": 11355156.08238, "trades": 30096, "taker_buy_base": 5930146.5, "taker_buy_quote": 4802734.26113 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.806, "high": 0.8086, "low": 0.7964, "close": 0.7978, "volume": 15205738.8, "close_time": 1759204799999, "quote_volume": 12198002.09322, "trades": 35858, "taker_buy_base": 7574055.2, "taker_buy_quote": 6075384.74895 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.7978, "high": 0.8053, "low": 0.7927, "close": 0.7941, "volume": 11981573.3, "close_time": 1759219199999, "quote_volume": 9581839.7353, "trades": 27009, "taker_buy_base": 7287989.5, "taker_buy_quote": 5832393.68928 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.7941, "high": 0.7954, "low": 0.7842, "close": 0.7911, "volume": 11123378.3, "close_time": 1759233599999, "quote_volume": 8776674.02205, "trades": 29020, "taker_buy_base": 4670752.1, "taker_buy_quote": 3687616.7533 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.7911, "high": 0.7961, "low": 0.7781, "close": 0.7834, "volume": 13972756.0, "close_time": 1759247999999, "quote_volume": 10998218.61641, "trades": 42877, "taker_buy_base": 6559312.3, "taker_buy_quote": 5168226.23074 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.7833, "high": 0.8017, "low": 0.7799, "close": 0.801, "volume": 16006909.6, "close_time": 1759262399999, "quote_volume": 12621441.39402, "trades": 39979, "taker_buy_base": 7310129.2, "taker_buy_quote": 5770185.75427 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.8011, "high": 0.8132, "low": 0.7986, "close": 0.8072, "volume": 20468164.5, "close_time": 1759276799999, "quote_volume": 16490484.43103, "trades": 48484, "taker_buy_base": 8495479.8, "taker_buy_quote": 6845465.42139 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.8073, "high": 0.8114, "low": 0.7968, "close": 0.7981, "volume": 16239913.0, "close_time": 1759291199999, "quote_volume": 13076996.30535, "trades": 39633, "taker_buy_base": 8750845.3, "taker_buy_quote": 7046101.92531 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.798, "high": 0.8071, "low": 0.7971, "close": 0.8047, "volume": 10270980.8, "close_time": 1759305599999, "quote_volume": 8248318.28741, "trades": 30870, "taker_buy_base": 4979774.3, "taker_buy_quote": 3999358.37158 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.8046, "high": 0.8376, "low": 0.803, "close": 0.8364, "volume": 47256298.3, "close_time": 1759319999999, "quote_volume": 39138390.16141, "trades": 88965, "taker_buy_base": 25945399.3, "taker_buy_quote": 21470799.81151 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.8364, "high": 0.8429, "low": 0.8323, "close": 0.8409, "volume": 24830197.2, "close_time": 1759334399999, "quote_volume": 20814937.48503, "trades": 56367, "taker_buy_base": 11909959.9, "taker_buy_quote": 9985484.51764 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.841, "high": 0.8479, "low": 0.8329, "close": 0.8454, "volume": 18364703.0, "close_time": 1759348799999, "quote_volume": 15432527.5282, "trades": 50191, "taker_buy_base": 9857091.0, "taker_buy_quote": 8287708.33407 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.8455, "high": 0.8512, "low": 0.8386, "close": 0.8508, "volume": 15680146.9, "close_time": 1759363199999, "quote_volume": 13250506.53151, "trades": 34442, "taker_buy_base": 9093792.6, "taker_buy_quote": 7690682.82896 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.8508, "high": 0.8603, "low": 0.848, "close": 0.8549, "volume": 18067692.9, "close_time": 1759377599999, "quote_volume": 15443843.76278, "trades": 48907, "taker_buy_base": 9082432.5, "taker_buy_quote": 7765862.28552 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.8549, "high": 0.8642, "low": 0.8502, "close": 0.8542, "volume": 19458682.5, "close_time": 1759391999999, "quote_volume": 16692976.10597, "trades": 40710, "taker_buy_base": 8285197.5, "taker_buy_quote": 7108469.83143 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.8541, "high": 0.8576, "low": 0.8489, "close": 0.8502, "volume": 16483540.4, "close_time": 1759406399999, "quote_volume": 14065432.85075, "trades": 35407, "taker_buy_base": 6650786.5, "taker_buy_quote": 5675391.932 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.8501, "high": 0.8567, "low": 0.8361, "close": 0.8538, "volume": 30481485.1, "close_time": 1759420799999, "quote_volume": 25836073.60068, "trades": 70460, "taker_buy_base": 14389003.7, "taker_buy_quote": 12197176.46334 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.8537, "high": 0.8778, "low": 0.8526, "close": 0.8743, "volume": 35855346.5, "close_time": 1759435199999, "quote_volume": 30998188.91233, "trades": 65252, "taker_buy_base": 19102674.9, "taker_buy_quote": 16515489.64381 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.8744, "high": 0.8751, "low": 0.8646, "close": 0.8706, "volume": 13790784.1, "close_time": 1759449599999, "quote_volume": 11988825.91709, "trades": 33246, "taker_buy_base": 6176384.7, "taker_buy_quote": 5369645.83248 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.8706, "high": 0.8712, "low": 0.8545, "close": 0.8618, "volume": 17217427.5, "close_time": 1759463999999, "quote_volume": 14841309.0557, "trades": 44530, "taker_buy_base": 8833342.9, "taker_buy_quote": 7616447.0901 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.8617, "high": 0.8674, "low": 0.8538, "close": 0.857, "volume": 12770802.6, "close_time": 1759478399999, "quote_volume": 10975356.98688, "trades": 34425, "taker_buy_base": 6278775.8, "taker_buy_quote": 5400350.21084 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.8569, "high": 0.8603, "low": 0.8513, "close": 0.8542, "volume": 11096196.4, "close_time": 1759492799999, "quote_volume": 9504711.70077, "trades": 30395, "taker_buy_base": 5449264.5, "taker_buy_quote": 4669920.67096 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.8543, "high": 0.8742, "low": 0.8482, "close": 0.8734, "volume": 22927752.2, "close_time": 1759507199999, "quote_volume": 19706190.09678, "trades": 57804, "taker_buy_base": 13321279.4, "taker_buy_quote": 11459946.22335 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.8734, "high": 0.8924, "low": 0.8575, "close": 0.8702, "volume": 59435574.8, "close_time": 1759521599999, "quote_volume": 51971174.81875, "trades": 129195, "taker_buy_base": 29586375.0, "taker_buy_quote": 25879520.12084 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.8702, "high": 0.874, "low": 0.8647, "close": 0.8655, "volume": 10183851.4, "close_time": 1759535999999, "quote_volume": 8851380.35371, "trades": 29247, "taker_buy_base": 3719459.6, "taker_buy_quote": 3234466.02513 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.8655, "high": 0.8688, "low": 0.8497, "close": 0.8545, "volume": 13873837.3, "close_time": 1759550399999, "quote_volume": 11895010.02023, "trades": 39218, "taker_buy_base": 6232338.3, "taker_buy_quote": 5345765.55082 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.8545, "high": 0.8588, "low": 0.8519, "close": 0.8525, "volume": 7569742.7, "close_time": 1759564799999, "quote_volume": 6476904.91396, "trades": 21327, "taker_buy_base": 3978973.4, "taker_buy_quote": 3405382.98369 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.8526, "high": 0.8536, "low": 0.8408, "close": 0.8432, "volume": 13873505.3, "close_time": 1759579199999, "quote_volume": 11741855.59941, "trades": 38357, "taker_buy_base": 6740923.7, "taker_buy_quote": 5703607.84839 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.8432, "high": 0.8497, "low": 0.8331, "close": 0.8355, "volume": 16092901.6, "close_time": 1759593599999, "quote_volume": 13537915.90201, "trades": 36763, "taker_buy_base": 7389868.9, "taker_buy_quote": 6224199.23786 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.8354, "high": 0.8423, "low": 0.8345, "close": 0.838, "volume": 11448738.4, "close_time": 1759607999999, "quote_volume": 9584631.75477, "trades": 26617, "taker_buy_base": 5555066.4, "taker_buy_quote": 4650413.16865 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.8381, "high": 0.8439, "low": 0.8378, "close": 0.8395, "volume": 8813717.7, "close_time": 1759622399999, "quote_volume": 7407959.83925, "trades": 20657, "taker_buy_base": 4029851.9, "taker_buy_quote": 3387182.50987 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.8395, "high": 0.8634, "low": 0.8351, "close": 0.8549, "volume": 20735974.3, "close_time": 1759636799999, "quote_volume": 17628096.94341, "trades": 51035, "taker_buy_base": 11491917.3, "taker_buy_quote": 9762495.83484 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.8549, "high": 0.8781, "low": 0.8547, "close": 0.878, "volume": 38576901.4, "close_time": 1759651199999, "quote_volume": 33531290.3358, "trades": 90576, "taker_buy_base": 15563964.9, "taker_buy_quote": 13532293.66255 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.8781, "high": 0.8826, "low": 0.8577, "close": 0.8631, "volume": 35948512.7, "close_time": 1759665599999, "quote_volume": 31250657.04311, "trades": 73488, "taker_buy_base": 13401483.5, "taker_buy_quote": 11658719.76875 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.8631, "high": 0.8631, "low": 0.851, "close": 0.8538, "volume": 14240661.0, "close_time": 1759679999999, "quote_volume": 12186402.73889, "trades": 40855, "taker_buy_base": 6280267.7, "taker_buy_quote": 5376004.45179 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.8537, "high": 0.8568, "low": 0.8269, "close": 0.8303, "volume": 24465474.0, "close_time": 1759694399999, "quote_volume": 20553748.21286, "trades": 59665, "taker_buy_base": 11232164.6, "taker_buy_quote": 9449355.56355 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.8304, "high": 0.8406, "low": 0.8279, "close": 0.8371, "volume": 15459530.5, "close_time": 1759708799999, "quote_volume": 12926913.75494, "trades": 37714, "taker_buy_base": 9033250.2, "taker_buy_quote": 7554799.72831 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.8372, "high": 0.8455, "low": 0.8317, "close": 0.8399, "volume": 27666179.7, "close_time": 1759723199999, "quote_volume": 23232061.72043, "trades": 86596, "taker_buy_base": 14285029.8, "taker_buy_quote": 12000311.2164 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.8398, "high": 0.85, "low": 0.836, "close": 0.8428, "volume": 17516431.1, "close_time": 1759737599999, "quote_volume": 14774567.53297, "trades": 45174, "taker_buy_base": 8415509.8, "taker_buy_quote": 7100120.0172 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.8429, "high": 0.8549, "low": 0.8429, "close": 0.8509, "volume": 16820246.8, "close_time": 1759751999999, "quote_volume": 14300883.6025, "trades": 45266, "taker_buy_base": 7190474.9, "taker_buy_quote": 6113965.20274 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.8509, "high": 0.881, "low": 0.8509, "close": 0.8731, "volume": 47973527.6, "close_time": 1759766399999, "quote_volume": 41562272.1692, "trades": 115479, "taker_buy_base": 21978898.5, "taker_buy_quote": 19049384.32397 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.8732, "high": 0.8806, "low": 0.8695, "close": 0.8775, "volume": 33979393.4, "close_time": 1759780799999, "quote_volume": 29769512.75014, "trades": 75252, "taker_buy_base": 14746060.5, "taker_buy_quote": 12916327.65694 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.8775, "high": 0.8808, "low": 0.8667, "close": 0.8715, "volume": 27623831.8, "close_time": 1759795199999, "quote_volume": 24151726.44095, "trades": 65004, "taker_buy_base": 10659206.2, "taker_buy_quote": 9319884.54654 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.8716, "high": 0.878, "low": 0.8669, "close": 0.8682, "volume": 13050302.6, "close_time": 1759809599999, "quote_volume": 11377173.31351, "trades": 39971, "taker_buy_base": 5765726.8, "taker_buy_quote": 5027618.33689 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.8681, "high": 0.8747, "low": 0.8541, "close": 0.857, "volume": 18441314.3, "close_time": 1759823999999, "quote_volume": 15938449.74082, "trades": 53247, "taker_buy_base": 8226768.9, "taker_buy_quote": 7117992.17945 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.857, "high": 0.8612, "low": 0.848, "close": 0.8596, "volume": 16623048.8, "close_time": 1759838399999, "quote_volume": 14215027.70439, "trades": 51279, "taker_buy_base": 8549494.7, "taker_buy_quote": 7313649.06078 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.8595, "high": 0.8722, "low": 0.8281, "close": 0.8331, "volume": 59468512.9, "close_time": 1759852799999, "quote_volume": 50319645.2985, "trades": 153353, "taker_buy_base": 28423266.0, "taker_buy_quote": 24067482.515 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.8332, "high": 0.8407, "low": 0.8232, "close": 0.8254, "volume": 36240816.8, "close_time": 1759867199999, "quote_volume": 30084666.83501, "trades": 81679, "taker_buy_base": 17663075.3, "taker_buy_quote": 14669118.90912 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.8255, "high": 0.835, "low": 0.817, "close": 0.8198, "volume": 26961504.8, "close_time": 1759881599999, "quote_volume": 22259015.09365, "trades": 77472, "taker_buy_base": 11650601.3, "taker_buy_quote": 9627141.85453 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.8199, "high": 0.8297, "low": 0.8095, "close": 0.8128, "volume": 22907594.0, "close_time": 1759895999999, "quote_volume": 18793450.73552, "trades": 59976, "taker_buy_base": 10655021.3, "taker_buy_quote": 8746944.17364 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.8129, "high": 0.8183, "low": 0.8079, "close": 0.8174, "volume": 14978524.5, "close_time": 1759910399999, "quote_volume": 12192277.75869, "trades": 42305, "taker_buy_base": 7176278.0, "taker_buy_quote": 5841071.24803 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.8173, "high": 0.8273, "low": 0.8162, "close": 0.8215, "volume": 15015775.2, "close_time": 1759924799999, "quote_volume": 12326364.42096, "trades": 39017, "taker_buy_base": 8063121.0, "taker_buy_quote": 6618993.109 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.8215, "high": 0.83, "low": 0.8127, "close": 0.8183, "volume": 21331587.1, "close_time": 1759939199999, "quote_volume": 17521789.72451, "trades": 64593, "taker_buy_base": 9322696.9, "taker_buy_quote": 7662976.12545 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.8183, "high": 0.8515, "low": 0.817, "close": 0.8396, "volume": 26562253.1, "close_time": 1759953599999, "quote_volume": 22272261.15149, "trades": 68330, "taker_buy_base": 13132444.8, "taker_buy_quote": 11001227.77702 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.8396, "high": 0.8428, "low": 0.8344, "close": 0.8387, "volume": 8820763.9, "close_time": 1759967999999, "quote_volume": 7400576.14843, "trades": 24223, "taker_buy_base": 4037537.8, "taker_buy_quote": 3387772.55973 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.8387, "high": 0.8396, "low": 0.8129, "close": 0.8213, "volume": 18674936.8, "close_time": 1759982399999, "quote_volume": 15394959.22042, "trades": 47487, "taker_buy_base": 8003446.1, "taker_buy_quote": 6598958.48471 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.8213, "high": 0.8259, "low": 0.8137, "close": 0.8148, "volume": 12249898.0, "close_time": 1759996799999, "quote_volume": 10048617.17194, "trades": 29328, "taker_buy_base": 6261816.1, "taker_buy_quote": 5139268.50452 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.8147, "high": 0.8153, "low": 0.8022, "close": 0.8127, "volume": 31030714.8, "close_time": 1760011199999, "quote_volume": 25068018.04899, "trades": 65524, "taker_buy_base": 15980637.2, "taker_buy_quote": 12912888.77696 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.8126, "high": 0.8213, "low": 0.7979, "close": 0.8041, "volume": 34142996.2, "close_time": 1760025599999, "quote_volume": 27585524.87551, "trades": 92962, "taker_buy_base": 15284525.7, "taker_buy_quote": 12357505.04157 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.804, "high": 0.8103, "low": 0.7939, "close": 0.8092, "volume": 20952920.6, "close_time": 1760039999999, "quote_volume": 16838145.04317, "trades": 59987, "taker_buy_base": 10540817.7, "taker_buy_quote": 8474809.85375 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.8092, "high": 0.819, "low": 0.8068, "close": 0.8152, "volume": 8572585.1, "close_time": 1760054399999, "quote_volume": 6965288.9967, "trades": 26175, "taker_buy_base": 4332219.1, "taker_buy_quote": 3520851.43038 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.8152, "high": 0.8219, "low": 0.8089, "close": 0.8158, "volume": 12457153.0, "close_time": 1760068799999, "quote_volume": 10158712.59239, "trades": 35544, "taker_buy_base": 5812274.5, "taker_buy_quote": 4742495.77266 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.8157, "high": 0.8223, "low": 0.8101, "close": 0.8105, "volume": 10766963.7, "close_time": 1760083199999, "quote_volume": 8787351.30873, "trades": 34909, "taker_buy_base": 5768112.4, "taker_buy_quote": 4709029.1871 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.8106, "high": 0.8194, "low": 0.8084, "close": 0.8175, "volume": 8517339.8, "close_time": 1760097599999, "quote_volume": 6938760.89712, "trades": 31770, "taker_buy_base": 4301812.5, "taker_buy_quote": 3504531.82082 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.8175, "high": 0.8242, "low": 0.7768, "close": 0.7832, "volume": 68308925.9, "close_time": 1760111999999, "quote_volume": 54581137.48073, "trades": 158819, "taker_buy_base": 30702660.4, "taker_buy_quote": 24542575.86943 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.7832, "high": 0.7897, "low": 0.7592, "close": 0.7674, "volume": 55864854.6, "close_time": 1760126399999, "quote_volume": 43322190.89949, "trades": 140513, "taker_buy_base": 26837690.8, "taker_buy_quote": 20829226.71388 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.7674, "high": 0.7751, "low": 0.2737, "close": 0.6353, "volume": 631285911.9, "close_time": 1760140799999, "quote_volume": 378449950.82894, "trades": 1580771, "taker_buy_base": 299599253.5, "taker_buy_quote": 179673425.11881 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.6353, "high": 0.6736, "low": 0.6195, "close": 0.6474, "volume": 153972054.9, "close_time": 1760155199999, "quote_volume": 99398278.55139, "trades": 383351, "taker_buy_base": 75656017.8, "taker_buy_quote": 48833312.0949 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.6475, "high": 0.6596, "low": 0.6412, "close": 0.6523, "volume": 76968128.7, "close_time": 1760169599999, "quote_volume": 50046189.8018, "trades": 173158, "taker_buy_base": 35142171.1, "taker_buy_quote": 22852968.24452 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.6523, "high": 0.6832, "low": 0.6485, "close": 0.6662, "volume": 61012480.8, "close_time": 1760183999999, "quote_volume": 40685951.53552, "trades": 150638, "taker_buy_base": 27266366.6, "taker_buy_quote": 18198431.64949 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.6662, "high": 0.6665, "low": 0.6401, "close": 0.6548, "volume": 39287552.7, "close_time": 1760198399999, "quote_volume": 25627314.10035, "trades": 115636, "taker_buy_base": 17686760.2, "taker_buy_quote": 11535738.98689 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.6547, "high": 0.6586, "low": 0.624, "close": 0.6315, "volume": 38468303.5, "close_time": 1760212799999, "quote_volume": 24866573.56565, "trades": 103433, "taker_buy_base": 17229936.8, "taker_buy_quote": 11136372.86302 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.6314, "high": 0.6349, "low": 0.6092, "close": 0.6316, "volume": 50025692.1, "close_time": 1760227199999, "quote_volume": 31188119.01693, "trades": 137036, "taker_buy_base": 27530016.2, "taker_buy_quote": 17146653.62921 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.6316, "high": 0.6378, "low": 0.6176, "close": 0.6333, "volume": 25664225.3, "close_time": 1760241599999, "quote_volume": 16090091.41578, "trades": 81143, "taker_buy_base": 12382695.7, "taker_buy_quote": 7767006.76516 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.6334, "high": 0.6512, "low": 0.6324, "close": 0.6469, "volume": 17838501.4, "close_time": 1760255999999, "quote_volume": 11513794.34228, "trades": 51042, "taker_buy_base": 8710596.9, "taker_buy_quote": 5621578.28294 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.6468, "high": 0.6512, "low": 0.6382, "close": 0.6438, "volume": 13831764.8, "close_time": 1760270399999, "quote_volume": 8919567.62337, "trades": 45591, "taker_buy_base": 6601939.3, "taker_buy_quote": 4258404.01591 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.6438, "high": 0.6842, "low": 0.637, "close": 0.6803, "volume": 73743253.2, "close_time": 1760284799999, "quote_volume": 48982867.24029, "trades": 171193, "taker_buy_base": 37557758.8, "taker_buy_quote": 24954618.79235 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.6804, "high": 0.6995, "low": 0.6785, "close": 0.6988, "volume": 46387049.2, "close_time": 1760299199999, "quote_volume": 31965677.08188, "trades": 140096, "taker_buy_base": 24550978.0, "taker_buy_quote": 16918984.34628 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.6988, "high": 0.7095, "low": 0.6863, "close": 0.7, "volume": 33341955.1, "close_time": 1760313599999, "quote_volume": 23298996.796, "trades": 96572, "taker_buy_base": 16572103.6, "taker_buy_quote": 11588584.57729 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.7001, "high": 0.7163, "low": 0.6949, "close": 0.7038, "volume": 36280540.0, "close_time": 1760327999999, "quote_volume": 25548495.40901, "trades": 83918, "taker_buy_base": 18502972.3, "taker_buy_quote": 13036962.76549 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.7038, "high": 0.7255, "low": 0.6969, "close": 0.7171, "volume": 38171316.3, "close_time": 1760342399999, "quote_volume": 27089350.74658, "trades": 80745, "taker_buy_base": 18523047.1, "taker_buy_quote": 13172110.01302 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.7172, "high": 0.7299, "low": 0.6917, "close": 0.7065, "volume": 52067776.8, "close_time": 1760356799999, "quote_volume": 37104358.26146, "trades": 123276, "taker_buy_base": 25264862.9, "taker_buy_quote": 18008573.26313 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.7064, "high": 0.7273, "low": 0.7015, "close": 0.7158, "volume": 62953496.8, "close_time": 1760371199999, "quote_volume": 44987838.86359, "trades": 174524, "taker_buy_base": 31262460.8, "taker_buy_quote": 22343162.39433 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.7158, "high": 0.7284, "low": 0.7082, "close": 0.7245, "volume": 34458732.3, "close_time": 1760385599999, "quote_volume": 24813410.43165, "trades": 90816, "taker_buy_base": 18006231.9, "taker_buy_quote": 12965541.89347 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.7244, "high": 0.736, "low": 0.723, "close": 0.7284, "volume": 19528876.6, "close_time": 1760399999999, "quote_volume": 14271951.83437, "trades": 46710, "taker_buy_base": 10040703.6, "taker_buy_quote": 7340038.23156 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.7284, "high": 0.7334, "low": 0.7105, "close": 0.7158, "volume": 26684010.9, "close_time": 1760414399999, "quote_volume": 19203056.2147, "trades": 59621, "taker_buy_base": 12440511.7, "taker_buy_quote": 8953739.50702 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.7158, "high": 0.7184, "low": 0.6692, "close": 0.6778, "volume": 74316381.6, "close_time": 1760428799999, "quote_volume": 51136357.27206, "trades": 148060, "taker_buy_base": 33443084.1, "taker_buy_quote": 23002985.99991 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.6777, "high": 0.6867, "low": 0.6626, "close": 0.677, "volume": 44200469.1, "close_time": 1760443199999, "quote_volume": 29888601.37868, "trades": 90739, "taker_buy_base": 22185787.3, "taker_buy_quote": 15007490.6363 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.6771, "high": 0.6971, "low": 0.6619, "close": 0.696, "volume": 67282733.8, "close_time": 1760457599999, "quote_volume": 45625743.08409, "trades": 136676, "taker_buy_base": 35037201.7, "taker_buy_quote": 23796591.73277 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.6961, "high": 0.709, "low": 0.6861, "close": 0.6943, "volume": 52197301.0, "close_time": 1760471999999, "quote_volume": 36460172.05665, "trades": 119594, "taker_buy_base": 24500768.1, "taker_buy_quote": 17124976.63699 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.6943, "high": 0.7019, "low": 0.69, "close": 0.6989, "volume": 26350731.2, "close_time": 1760486399999, "quote_volume": 18362000.38164, "trades": 49925, "taker_buy_base": 12738444.2, "taker_buy_quote": 8879721.99637 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.6988, "high": 0.7042, "low": 0.6873, "close": 0.6909, "volume": 20812439.0, "close_time": 1760500799999, "quote_volume": 14476183.45394, "trades": 49561, "taker_buy_base": 8710125.4, "taker_buy_quote": 6060983.56153 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.691, "high": 0.7038, "low": 0.6881, "close": 0.7024, "volume": 17094704.2, "close_time": 1760515199999, "quote_volume": 11926135.8221, "trades": 40872, "taker_buy_base": 8574603.2, "taker_buy_quote": 5981197.53928 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.7023, "high": 0.716, "low": 0.6866, "close": 0.6906, "volume": 34926560.5, "close_time": 1760529599999, "quote_volume": 24519765.5017, "trades": 69098, "taker_buy_base": 18551242.2, "taker_buy_quote": 13037355.53508 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.6906, "high": 0.694, "low": 0.6688, "close": 0.6726, "volume": 39135594.7, "close_time": 1760543999999, "quote_volume": 26706236.8469, "trades": 86123, "taker_buy_base": 18554731.0, "taker_buy_quote": 12666859.25988 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.6727, "high": 0.6768, "low": 0.6638, "close": 0.6695, "volume": 24642477.1, "close_time": 1760558399999, "quote_volume": 16534891.6657, "trades": 55764, "taker_buy_base": 12938444.5, "taker_buy_quote": 8683549.8751 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.6696, "high": 0.673, "low": 0.6575, "close": 0.6684, "volume": 23464006.0, "close_time": 1760572799999, "quote_volume": 15600231.32633, "trades": 47396, "taker_buy_base": 11999525.6, "taker_buy_quote": 7982830.83122 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.6685, "high": 0.6758, "low": 0.6659, "close": 0.6702, "volume": 14858033.2, "close_time": 1760587199999, "quote_volume": 9959154.80114, "trades": 38368, "taker_buy_base": 7317486.3, "taker_buy_quote": 4905403.57546 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.6703, "high": 0.6765, "low": 0.6646, "close": 0.6707, "volume": 16464309.5, "close_time": 1760601599999, "quote_volume": 11045665.42901, "trades": 43934, "taker_buy_base": 7639071.0, "taker_buy_quote": 5128150.26822 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.6707, "high": 0.6816, "low": 0.652, "close": 0.6802, "volume": 35161230.5, "close_time": 1760615999999, "quote_volume": 23528204.90454, "trades": 79190, "taker_buy_base": 16327439.6, "taker_buy_quote": 10930110.87762 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.6802, "high": 0.6847, "low": 0.6486, "close": 0.6521, "volume": 43942458.3, "close_time": 1760630399999, "quote_volume": 29293414.75175, "trades": 104573, "taker_buy_base": 19874395.4, "taker_buy_quote": 13254711.91542 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.6521, "high": 0.6646, "low": 0.6387, "close": 0.6434, "volume": 66490843.7, "close_time": 1760644799999, "quote_volume": 43378692.12338, "trades": 147161, "taker_buy_base": 30169849.0, "taker_buy_quote": 19693001.60372 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.6434, "high": 0.6462, "low": 0.6332, "close": 0.6453, "volume": 23135680.8, "close_time": 1760659199999, "quote_volume": 14819460.39825, "trades": 55855, "taker_buy_base": 11105108.3, "taker_buy_quote": 7117411.26619 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.6452, "high": 0.656, "low": 0.6436, "close": 0.652, "volume": 16872345.6, "close_time": 1760673599999, "quote_volume": 10950997.36881, "trades": 42692, "taker_buy_base": 8500517.9, "taker_buy_quote": 5519964.67502 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.652, "high": 0.6523, "low": 0.6071, "close": 0.6092, "volume": 61591305.0, "close_time": 1760687999999, "quote_volume": 38491867.10135, "trades": 118743, "taker_buy_base": 26601140.9, "taker_buy_quote": 16620373.80484 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.6091, "high": 0.622, "low": 0.5923, "close": 0.6171, "volume": 87078933.0, "close_time": 1760702399999, "quote_volume": 52694130.85758, "trades": 184802, "taker_buy_base": 44996067.0, "taker_buy_quote": 27235172.48518 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.617, "high": 0.6257, "low": 0.6063, "close": 0.6255, "volume": 57385431.5, "close_time": 1760716799999, "quote_volume": 35437841.56686, "trades": 139894, "taker_buy_base": 31085462.1, "taker_buy_quote": 19207704.28044 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.6256, "high": 0.6341, "low": 0.6201, "close": 0.624, "volume": 31890275.9, "close_time": 1760731199999, "quote_volume": 19998681.79156, "trades": 82401, "taker_buy_base": 14083266.4, "taker_buy_quote": 8826125.28122 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.6241, "high": 0.6351, "low": 0.6225, "close": 0.6245, "volume": 13961342.7, "close_time": 1760745599999, "quote_volume": 8792070.99447, "trades": 33250, "taker_buy_base": 7130304.9, "taker_buy_quote": 4489800.23275 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.6246, "high": 0.6368, "low": 0.623, "close": 0.6322, "volume": 11736558.2, "close_time": 1760759999999, "quote_volume": 7401052.85921, "trades": 33550, "taker_buy_base": 5947197.0, "taker_buy_quote": 3749576.36731 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.6321, "high": 0.6391, "low": 0.6247, "close": 0.6319, "volume": 14990254.2, "close_time": 1760774399999, "quote_volume": 9465035.43625, "trades": 41480, "taker_buy_base": 7948880.7, "taker_buy_quote": 5021830.42109 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.6319, "high": 0.6383, "low": 0.6301, "close": 0.6382, "volume": 11075884.4, "close_time": 1760788799999, "quote_volume": 7029396.96459, "trades": 30929, "taker_buy_base": 5606243.6, "taker_buy_quote": 3558526.10372 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.6382, "high": 0.6409, "low": 0.6269, "close": 0.6321, "volume": 8954119.8, "close_time": 1760803199999, "quote_volume": 5668158.68687, "trades": 34686, "taker_buy_base": 4325351.6, "taker_buy_quote": 2738217.78379 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.632, "high": 0.6377, "low": 0.626, "close": 0.6367, "volume": 7556721.3, "close_time": 1760817599999, "quote_volume": 4773759.63905, "trades": 27872, "taker_buy_base": 3760267.6, "taker_buy_quote": 2376394.73728 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.6367, "high": 0.6392, "low": 0.6317, "close": 0.6343, "volume": 5070964.0, "close_time": 1760831999999, "quote_volume": 3218626.8044, "trades": 17288, "taker_buy_base": 2415996.4, "taker_buy_quote": 1533760.50137 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.6342, "high": 0.6365, "low": 0.6278, "close": 0.6351, "volume": 8135146.7, "close_time": 1760846399999, "quote_volume": 5135084.07273, "trades": 23931, "taker_buy_base": 4097645.1, "taker_buy_quote": 2586902.17786 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.6351, "high": 0.6358, "low": 0.6267, "close": 0.6303, "volume": 5622974.3, "close_time": 1760860799999, "quote_volume": 3551416.71622, "trades": 22429, "taker_buy_base": 2607795.5, "taker_buy_quote": 1646677.62384 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.6302, "high": 0.65, "low": 0.6225, "close": 0.6427, "volume": 39243611.7, "close_time": 1760875199999, "quote_volume": 24978547.24579, "trades": 99938, "taker_buy_base": 19965154.4, "taker_buy_quote": 12722393.24737 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.6427, "high": 0.6615, "low": 0.6382, "close": 0.6603, "volume": 24665037.9, "close_time": 1760889599999, "quote_volume": 16077632.24376, "trades": 79100, "taker_buy_base": 13038974.9, "taker_buy_quote": 8500535.59359 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.6603, "high": 0.6652, "low": 0.6551, "close": 0.6593, "volume": 19500985.5, "close_time": 1760903999999, "quote_volume": 12870781.10724, "trades": 49123, "taker_buy_base": 9331182.5, "taker_buy_quote": 6157170.6139 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.6594, "high": 0.6621, "low": 0.6508, "close": 0.6528, "volume": 12452680.9, "close_time": 1760918399999, "quote_volume": 8186251.92097, "trades": 31607, "taker_buy_base": 6055243.8, "taker_buy_quote": 3982531.86001 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.6527, "high": 0.6651, "low": 0.6391, "close": 0.6627, "volume": 26521735.4, "close_time": 1760932799999, "quote_volume": 17190028.77255, "trades": 76179, "taker_buy_base": 13474845.2, "taker_buy_quote": 8733726.92859 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.6628, "high": 0.676, "low": 0.6606, "close": 0.6699, "volume": 25362119.4, "close_time": 1760947199999, "quote_volume": 16958464.58847, "trades": 68913, "taker_buy_base": 13493854.6, "taker_buy_quote": 9025427.29149 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.6698, "high": 0.6744, "low": 0.6621, "close": 0.6665, "volume": 37898773.4, "close_time": 1760961599999, "quote_volume": 25328979.15991, "trades": 65170, "taker_buy_base": 18129837.7, "taker_buy_quote": 12130205.86777 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.6664, "high": 0.6714, "low": 0.6629, "close": 0.6643, "volume": 21081773.9, "close_time": 1760975999999, "quote_volume": 14063885.98565, "trades": 55878, "taker_buy_base": 10833499.8, "taker_buy_quote": 7229244.39733 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.6642, "high": 0.6706, "low": 0.6537, "close": 0.6674, "volume": 25994866.7, "close_time": 1760990399999, "quote_volume": 17172450.34041, "trades": 75244, "taker_buy_base": 12037438.3, "taker_buy_quote": 7952545.6131 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.6674, "high": 0.6707, "low": 0.662, "close": 0.6625, "volume": 7875853.9, "close_time": 1761004799999, "quote_volume": 5244975.97435, "trades": 27707, "taker_buy_base": 3672052.3, "taker_buy_quote": 2446037.15825 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.6626, "high": 0.6635, "low": 0.6491, "close": 0.6508, "volume": 13161190.7, "close_time": 1761019199999, "quote_volume": 8645360.31159, "trades": 38925, "taker_buy_base": 6255920.0, "taker_buy_quote": 4110813.00063 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.6508, "high": 0.651, "low": 0.6382, "close": 0.6438, "volume": 22521708.3, "close_time": 1761033599999, "quote_volume": 14479714.17872, "trades": 72176, "taker_buy_base": 10666267.9, "taker_buy_quote": 6857048.38985 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.6437, "high": 0.6488, "low": 0.6369, "close": 0.6457, "volume": 13654762.7, "close_time": 1761047999999, "quote_volume": 8770418.52272, "trades": 36255, "taker_buy_base": 6674931.2, "taker_buy_quote": 4289822.63377 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.6457, "high": 0.6855, "low": 0.6438, "close": 0.6804, "volume": 44071731.1, "close_time": 1761062399999, "quote_volume": 29317811.45081, "trades": 137295, "taker_buy_base": 21875474.0, "taker_buy_quote": 14567006.08061 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.6804, "high": 0.684, "low": 0.6644, "close": 0.6688, "volume": 33543656.8, "close_time": 1761076799999, "quote_volume": 22589446.93354, "trades": 95254, "taker_buy_base": 15448764.8, "taker_buy_quote": 10404744.57778 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.6689, "high": 0.67, "low": 0.6403, "close": 0.6428, "volume": 27192889.7, "close_time": 1761091199999, "quote_volume": 17808061.25699, "trades": 81503, "taker_buy_base": 12563448.2, "taker_buy_quote": 8225818.76957 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.6428, "high": 0.6468, "low": 0.6376, "close": 0.6417, "volume": 15973917.7, "close_time": 1761105599999, "quote_volume": 10250127.26105, "trades": 47731, "taker_buy_base": 8086930.7, "taker_buy_quote": 5190061.11338 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.6417, "high": 0.6448, "low": 0.6324, "close": 0.6375, "volume": 16353670.8, "close_time": 1761119999999, "quote_volume": 10418567.5212, "trades": 39291, "taker_buy_base": 8552045.6, "taker_buy_quote": 5448518.98498 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.6374, "high": 0.6388, "low": 0.6231, "close": 0.6359, "volume": 21344690.4, "close_time": 1761134399999, "quote_volume": 13482248.83421, "trades": 55435, "taker_buy_base": 10887184.4, "taker_buy_quote": 6880696.33348 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.6359, "high": 0.6435, "low": 0.6279, "close": 0.6355, "volume": 38860323.1, "close_time": 1761148799999, "quote_volume": 24698286.83386, "trades": 109392, "taker_buy_base": 19417170.2, "taker_buy_quote": 12343488.08127 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.6356, "high": 0.6379, "low": 0.6221, "close": 0.6275, "volume": 25979656.0, "close_time": 1761163199999, "quote_volume": 16382076.81092, "trades": 72175, "taker_buy_base": 11683463.1, "taker_buy_quote": 7369692.99263 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.6276, "high": 0.6292, "low": 0.6061, "close": 0.6238, "volume": 37101374.5, "close_time": 1761177599999, "quote_volume": 22895934.26675, "trades": 80277, "taker_buy_base": 17737897.1, "taker_buy_quote": 10947040.61746 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.6238, "high": 0.63, "low": 0.6227, "close": 0.6272, "volume": 12313854.9, "close_time": 1761191999999, "quote_volume": 7721718.79221, "trades": 29754, "taker_buy_base": 5564974.0, "taker_buy_quote": 3487992.97021 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.6272, "high": 0.6429, "low": 0.6263, "close": 0.6394, "volume": 13831765.1, "close_time": 1761206399999, "quote_volume": 8794338.94152, "trades": 36801, "taker_buy_base": 7606348.2, "taker_buy_quote": 4832905.96459 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.6395, "high": 0.6433, "low": 0.6349, "close": 0.636, "volume": 11518041.5, "close_time": 1761220799999, "quote_volume": 7367019.64118, "trades": 28922, "taker_buy_base": 5186042.8, "taker_buy_quote": 3316883.91536 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.636, "high": 0.6461, "low": 0.631, "close": 0.6426, "volume": 22461534.9, "close_time": 1761235199999, "quote_volume": 14361819.06934, "trades": 71235, "taker_buy_base": 11735041.9, "taker_buy_quote": 7505196.7574 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.6427, "high": 0.654, "low": 0.6413, "close": 0.6453, "volume": 20264647.8, "close_time": 1761249599999, "quote_volume": 13122914.17829, "trades": 45870, "taker_buy_base": 9877626.0, "taker_buy_quote": 6398185.23155 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.6452, "high": 0.6454, "low": 0.6366, "close": 0.6428, "volume": 13159019.0, "close_time": 1761263999999, "quote_volume": 8432344.6272, "trades": 29289, "taker_buy_base": 6494456.9, "taker_buy_quote": 4161256.93861 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.6429, "high": 0.6473, "low": 0.6391, "close": 0.6406, "volume": 9088992.5, "close_time": 1761278399999, "quote_volume": 5840276.60808, "trades": 26282, "taker_buy_base": 4298575.9, "taker_buy_quote": 2762931.49841 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.6405, "high": 0.655, "low": 0.6387, "close": 0.6495, "volume": 21775175.9, "close_time": 1761292799999, "quote_volume": 14147135.04538, "trades": 41779, "taker_buy_base": 10972310.8, "taker_buy_quote": 7125761.5102 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.6496, "high": 0.6535, "low": 0.6432, "close": 0.6506, "volume": 11829269.6, "close_time": 1761307199999, "quote_volume": 7673808.73139, "trades": 27999, "taker_buy_base": 5233182.9, "taker_buy_quote": 3394583.41298 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.6506, "high": 0.6643, "low": 0.6433, "close": 0.645, "volume": 35535770.1, "close_time": 1761321599999, "quote_volume": 23204242.65755, "trades": 90180, "taker_buy_base": 17147772.8, "taker_buy_quote": 11204897.76573 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.6451, "high": 0.6558, "low": 0.6425, "close": 0.6548, "volume": 11464367.9, "close_time": 1761335999999, "quote_volume": 7446183.89056, "trades": 29973, "taker_buy_base": 4945424.7, "taker_buy_quote": 3212857.14103 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.6548, "high": 0.6589, "low": 0.6542, "close": 0.656, "volume": 9674166.5, "close_time": 1761350399999, "quote_volume": 6352637.02462, "trades": 19680, "taker_buy_base": 4549061.7, "taker_buy_quote": 2987937.68971 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.6559, "high": 0.6595, "low": 0.6529, "close": 0.6535, "volume": 10351111.1, "close_time": 1761364799999, "quote_volume": 6791978.61172, "trades": 20599, "taker_buy_base": 4280459.6, "taker_buy_quote": 2809035.4414 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.6534, "high": 0.6582, "low": 0.6511, "close": 0.6517, "volume": 6846061.6, "close_time": 1761379199999, "quote_volume": 4480206.56153, "trades": 19000, "taker_buy_base": 3120462.7, "taker_buy_quote": 2043118.32028 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.6517, "high": 0.6549, "low": 0.648, "close": 0.6539, "volume": 4634460.6, "close_time": 1761393599999, "quote_volume": 3021246.51524, "trades": 18366, "taker_buy_base": 2255950.1, "taker_buy_quote": 1470548.53844 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.6539, "high": 0.6571, "low": 0.651, "close": 0.6528, "volume": 8081800.6, "close_time": 1761407999999, "quote_volume": 5279889.32387, "trades": 22746, "taker_buy_base": 4003679.3, "taker_buy_quote": 2616332.85264 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.6529, "high": 0.6592, "low": 0.6517, "close": 0.6576, "volume": 5074420.7, "close_time": 1761422399999, "quote_volume": 3326455.74245, "trades": 16392, "taker_buy_base": 2687143.3, "taker_buy_quote": 1761896.62923 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.6577, "high": 0.6589, "low": 0.6536, "close": 0.6542, "volume": 5628743.4, "close_time": 1761436799999, "quote_volume": 3691407.06662, "trades": 12921, "taker_buy_base": 2622413.6, "taker_buy_quote": 1719889.15366 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.6542, "high": 0.6564, "low": 0.6466, "close": 0.6479, "volume": 8470698.1, "close_time": 1761451199999, "quote_volume": 5517958.42929, "trades": 20393, "taker_buy_base": 4122085.2, "taker_buy_quote": 2685825.86255 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.6479, "high": 0.6563, "low": 0.6476, "close": 0.6556, "volume": 4298224.6, "close_time": 1761465599999, "quote_volume": 2806764.68776, "trades": 11505, "taker_buy_base": 2157754.3, "taker_buy_quote": 1409464.81567 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.6555, "high": 0.6734, "low": 0.6555, "close": 0.6734, "volume": 20936889.2, "close_time": 1761479999999, "quote_volume": 13891346.74766, "trades": 46994, "taker_buy_base": 11047253.4, "taker_buy_quote": 7330397.44871 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.6734, "high": 0.6804, "low": 0.6727, "close": 0.6778, "volume": 22534609.9, "close_time": 1761494399999, "quote_volume": 15240147.81531, "trades": 52218, "taker_buy_base": 12679251.7, "taker_buy_quote": 8578132.29911 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.6777, "high": 0.6787, "low": 0.6721, "close": 0.6729, "volume": 9646676.3, "close_time": 1761508799999, "quote_volume": 6510763.26101, "trades": 24127, "taker_buy_base": 4688692.5, "taker_buy_quote": 3165096.78051 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.6729, "high": 0.6884, "low": 0.6681, "close": 0.6812, "volume": 26431019.4, "close_time": 1761523199999, "quote_volume": 17993638.90025, "trades": 54156, "taker_buy_base": 13098576.9, "taker_buy_quote": 8918976.54495 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.6812, "high": 0.6938, "low": 0.6796, "close": 0.6846, "volume": 14803715.2, "close_time": 1761537599999, "quote_volume": 10175567.47627, "trades": 42899, "taker_buy_base": 7643803.8, "taker_buy_quote": 5256095.1545 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.6847, "high": 0.6912, "low": 0.6775, "close": 0.68, "volume": 15762746.3, "close_time": 1761551999999, "quote_volume": 10785340.13896, "trades": 43349, "taker_buy_base": 7871014.0, "taker_buy_quote": 5389527.8064 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.68, "high": 0.6837, "low": 0.6717, "close": 0.6777, "volume": 19391151.5, "close_time": 1761566399999, "quote_volume": 13163217.7246, "trades": 54754, "taker_buy_base": 10403611.2, "taker_buy_quote": 7066236.15116 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.6778, "high": 0.678, "low": 0.6657, "close": 0.6743, "volume": 19530259.6, "close_time": 1761580799999, "quote_volume": 13125337.74371, "trades": 63035, "taker_buy_base": 9561526.6, "taker_buy_quote": 6425693.20917 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.6743, "high": 0.685, "low": 0.6739, "close": 0.6748, "volume": 12187493.4, "close_time": 1761595199999, "quote_volume": 8284746.16727, "trades": 45136, "taker_buy_base": 7099129.3, "taker_buy_quote": 4826259.16764 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.6748, "high": 0.6748, "low": 0.6634, "close": 0.667, "volume": 13447252.6, "close_time": 1761609599999, "quote_volume": 9004512.90838, "trades": 40990, "taker_buy_base": 6107370.7, "taker_buy_quote": 4090445.34083 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.6669, "high": 0.6722, "low": 0.6612, "close": 0.6651, "volume": 12290459.3, "close_time": 1761623999999, "quote_volume": 8188437.9777, "trades": 39523, "taker_buy_base": 6040104.5, "taker_buy_quote": 4025883.23824 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.6651, "high": 0.6713, "low": 0.6564, "close": 0.6632, "volume": 24785050.7, "close_time": 1761638399999, "quote_volume": 16390834.35513, "trades": 63575, "taker_buy_base": 9436774.5, "taker_buy_quote": 6250640.27592 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.6633, "high": 0.6675, "low": 0.6618, "close": 0.6625, "volume": 11146828.5, "close_time": 1761652799999, "quote_volume": 7408388.04141, "trades": 28299, "taker_buy_base": 5168047.2, "taker_buy_quote": 3435864.95787 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.6624, "high": 0.6755, "low": 0.6519, "close": 0.6642, "volume": 23680304.6, "close_time": 1761667199999, "quote_volume": 15739370.43167, "trades": 75586, "taker_buy_base": 12389215.7, "taker_buy_quote": 8241141.8731 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.6641, "high": 0.6716, "low": 0.6523, "close": 0.6546, "volume": 13621093.3, "close_time": 1761681599999, "quote_volume": 9030817.34643, "trades": 50931, "taker_buy_base": 6577410.0, "taker_buy_quote": 4362647.85765 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.6546, "high": 0.6548, "low": 0.6359, "close": 0.6459, "volume": 31127343.5, "close_time": 1761695999999, "quote_volume": 20064236.89222, "trades": 88803, "taker_buy_base": 15259212.3, "taker_buy_quote": 9832658.32612 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.6459, "high": 0.6476, "low": 0.641, "close": 0.6421, "volume": 9785806.4, "close_time": 1761710399999, "quote_volume": 6298455.07857, "trades": 29416, "taker_buy_base": 4665999.4, "taker_buy_quote": 3003626.05326 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.642, "high": 0.647, "low": 0.6414, "close": 0.646, "volume": 10879148.2, "close_time": 1761724799999, "quote_volume": 7012244.61227, "trades": 23817, "taker_buy_base": 6086583.8, "taker_buy_quote": 3924459.35266 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.6461, "high": 0.651, "low": 0.6398, "close": 0.6499, "volume": 13650804.5, "close_time": 1761739199999, "quote_volume": 8807440.9061, "trades": 35064, "taker_buy_base": 6581611.0, "taker_buy_quote": 4245883.49605 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.6498, "high": 0.6551, "low": 0.6363, "close": 0.6389, "volume": 20602434.9, "close_time": 1761753599999, "quote_volume": 13309829.33335, "trades": 61899, "taker_buy_base": 9080724.5, "taker_buy_quote": 5868003.91134 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.639, "high": 0.6604, "low": 0.6252, "close": 0.6502, "volume": 65874055.8, "close_time": 1761767999999, "quote_volume": 42399705.90847, "trades": 187865, "taker_buy_base": 33734435.9, "taker_buy_quote": 21720596.61299 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.6503, "high": 0.6571, "low": 0.6367, "close": 0.6401, "volume": 18475223.3, "close_time": 1761782399999, "quote_volume": 12008813.24559, "trades": 56359, "taker_buy_base": 8210319.6, "taker_buy_quote": 5341561.52446 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.6401, "high": 0.6486, "low": 0.6357, "close": 0.6448, "volume": 8552266.6, "close_time": 1761796799999, "quote_volume": 5501086.46943, "trades": 39236, "taker_buy_base": 4517800.2, "taker_buy_quote": 2906095.69988 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.6447, "high": 0.6481, "low": 0.6205, "close": 0.6453, "volume": 31354878.0, "close_time": 1761811199999, "quote_volume": 19832391.61796, "trades": 101530, "taker_buy_base": 16031370.7, "taker_buy_quote": 10145039.64288 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.6453, "high": 0.6454, "low": 0.6289, "close": 0.6291, "volume": 12048083.9, "close_time": 1761825599999, "quote_volume": 7651270.66753, "trades": 41981, "taker_buy_base": 5830836.0, "taker_buy_quote": 3701744.06716 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.6291, "high": 0.63, "low": 0.6012, "close": 0.6031, "volume": 51062863.8, "close_time": 1761839999999, "quote_volume": 31311505.67352, "trades": 152743, "taker_buy_base": 24588478.9, "taker_buy_quote": 15077490.69503 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.603, "high": 0.6079, "low": 0.5864, "close": 0.588, "volume": 39051454.9, "close_time": 1761854399999, "quote_volume": 23339457.22673, "trades": 101720, "taker_buy_base": 17168845.4, "taker_buy_quote": 10264157.95679 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.588, "high": 0.6019, "low": 0.5867, "close": 0.6016, "volume": 22592157.8, "close_time": 1761868799999, "quote_volume": 13459794.28761, "trades": 52763, "taker_buy_base": 13336341.9, "taker_buy_quote": 7946263.75322 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.6016, "high": 0.6118, "low": 0.6003, "close": 0.6101, "volume": 16506921.9, "close_time": 1761883199999, "quote_volume": 10032047.41133, "trades": 46020, "taker_buy_base": 8284068.9, "taker_buy_quote": 5035173.33086 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.6101, "high": 0.6157, "low": 0.6097, "close": 0.6112, "volume": 15907657.2, "close_time": 1761897599999, "quote_volume": 9746770.70265, "trades": 40624, "taker_buy_base": 7881319.7, "taker_buy_quote": 4829715.57125 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.6112, "high": 0.6172, "low": 0.6083, "close": 0.6168, "volume": 13845178.0, "close_time": 1761911999999, "quote_volume": 8474162.99739, "trades": 35633, "taker_buy_base": 7613055.0, "taker_buy_quote": 4663062.33106 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.6167, "high": 0.62, "low": 0.6091, "close": 0.6127, "volume": 21022943.3, "close_time": 1761926399999, "quote_volume": 12931685.83101, "trades": 56621, "taker_buy_base": 10851294.2, "taker_buy_quote": 6675181.69264 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.6126, "high": 0.6137, "low": 0.5978, "close": 0.6112, "volume": 24930361.7, "close_time": 1761940799999, "quote_volume": 15090844.39983, "trades": 66810, "taker_buy_base": 12139501.1, "taker_buy_quote": 7349533.46222 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.6111, "high": 0.6115, "low": 0.6059, "close": 0.6091, "volume": 7261367.9, "close_time": 1761955199999, "quote_volume": 4421951.08724, "trades": 20850, "taker_buy_base": 3697926.7, "taker_buy_quote": 2252587.67069 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6091, "high": 0.6128, "low": 0.6033, "close": 0.6125, "volume": 8948719.2, "close_time": 1761969599999, "quote_volume": 5436524.05098, "trades": 22282, "taker_buy_base": 3213122.7, "taker_buy_quote": 1953981.74645 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.6125, "high": 0.6146, "low": 0.6071, "close": 0.6139, "volume": 6757003.0, "close_time": 1761983999999, "quote_volume": 4130580.83072, "trades": 21264, "taker_buy_base": 3355799.0, "taker_buy_quote": 2051403.9208 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.6139, "high": 0.6178, "low": 0.6113, "close": 0.6127, "volume": 6969987.8, "close_time": 1761998399999, "quote_volume": 4282514.85366, "trades": 28174, "taker_buy_base": 3977804.2, "taker_buy_quote": 2444195.28561 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.6128, "high": 0.615, "low": 0.6052, "close": 0.6124, "volume": 9948249.5, "close_time": 1762012799999, "quote_volume": 6070752.2662, "trades": 30517, "taker_buy_base": 4767532.2, "taker_buy_quote": 2909537.31408 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.6124, "high": 0.6147, "low": 0.6097, "close": 0.6136, "volume": 6885182.9, "close_time": 1762027199999, "quote_volume": 4212876.15477, "trades": 23087, "taker_buy_base": 2974325.5, "taker_buy_quote": 1819876.723 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.6137, "high": 0.6158, "low": 0.608, "close": 0.6128, "volume": 5174582.9, "close_time": 1762041599999, "quote_volume": 3166428.34298, "trades": 17121, "taker_buy_base": 2581701.0, "taker_buy_quote": 1580529.10236 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.6129, "high": 0.613, "low": 0.608, "close": 0.6088, "volume": 4230125.2, "close_time": 1762055999999, "quote_volume": 2579960.95786, "trades": 14443, "taker_buy_base": 1846741.8, "taker_buy_quote": 1126438.4591 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.6088, "high": 0.6189, "low": 0.6081, "close": 0.6177, "volume": 7711775.4, "close_time": 1762070399999, "quote_volume": 4740173.24309, "trades": 29748, "taker_buy_base": 4132981.2, "taker_buy_quote": 2540693.50934 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.6177, "high": 0.6186, "low": 0.6054, "close": 0.6143, "volume": 10171701.9, "close_time": 1762084799999, "quote_volume": 6216573.46891, "trades": 29715, "taker_buy_base": 5120504.5, "taker_buy_quote": 3130062.0425 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.6143, "high": 0.6144, "low": 0.597, "close": 0.5994, "volume": 13223163.9, "close_time": 1762099199999, "quote_volume": 7982956.86195, "trades": 44836, "taker_buy_base": 5917687.3, "taker_buy_quote": 3572018.26433 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.5995, "high": 0.6015, "low": 0.5922, "close": 0.597, "volume": 10470713.5, "close_time": 1762113599999, "quote_volume": 6256076.6501, "trades": 31868, "taker_buy_base": 4773664.2, "taker_buy_quote": 2851836.48291 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.597, "high": 0.6119, "low": 0.5954, "close": 0.6106, "volume": 8007865.5, "close_time": 1762127999999, "quote_volume": 4834318.67535, "trades": 24755, "taker_buy_base": 4548847.3, "taker_buy_quote": 2747327.54356 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6105, "high": 0.6122, "low": 0.5743, "close": 0.5754, "volume": 28580173.1, "close_time": 1762142399999, "quote_volume": 16820177.39517, "trades": 86279, "taker_buy_base": 12550346.0, "taker_buy_quote": 7388394.94541 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.5753, "high": 0.5809, "low": 0.5666, "close": 0.5772, "volume": 31903106.6, "close_time": 1762156799999, "quote_volume": 18306881.37193, "trades": 80935, "taker_buy_base": 14373361.1, "taker_buy_quote": 8250768.45065 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.5772, "high": 0.5854, "low": 0.5707, "close": 0.5758, "volume": 26101196.3, "close_time": 1762171199999, "quote_volume": 15062423.51804, "trades": 66006, "taker_buy_base": 10758284.5, "taker_buy_quote": 6207444.33961 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.5757, "high": 0.5805, "low": 0.5259, "close": 0.5505, "volume": 88040862.7, "close_time": 1762185599999, "quote_volume": 48743345.13768, "trades": 159550, "taker_buy_base": 41791862.5, "taker_buy_quote": 23134840.00004 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.5505, "high": 0.5693, "low": 0.5467, "close": 0.5552, "volume": 33265721.7, "close_time": 1762199999999, "quote_volume": 18608537.10889, "trades": 89424, "taker_buy_base": 15905081.9, "taker_buy_quote": 8899510.99329 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.5553, "high": 0.5564, "low": 0.5421, "close": 0.5528, "volume": 29673673.4, "close_time": 1762214399999, "quote_volume": 16306083.25525, "trades": 73481, "taker_buy_base": 14292583.3, "taker_buy_quote": 7856445.76348 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.5529, "high": 0.5628, "low": 0.5464, "close": 0.5615, "volume": 18333126.7, "close_time": 1762228799999, "quote_volume": 10207403.13697, "trades": 57416, "taker_buy_base": 9297219.8, "taker_buy_quote": 5179044.236 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.5615, "high": 0.5633, "low": 0.5304, "close": 0.5341, "volume": 65618714.7, "close_time": 1762243199999, "quote_volume": 35593268.7848, "trades": 142033, "taker_buy_base": 30515668.2, "taker_buy_quote": 16548179.49522 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.5341, "high": 0.5485, "low": 0.5323, "close": 0.5462, "volume": 34935265.0, "close_time": 1762257599999, "quote_volume": 18896278.56943, "trades": 81235, "taker_buy_base": 17425821.7, "taker_buy_quote": 9430523.79684 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.5461, "high": 0.5537, "low": 0.5323, "close": 0.5426, "volume": 34554185.6, "close_time": 1762271999999, "quote_volume": 18772388.03616, "trades": 110762, "taker_buy_base": 16114372.3, "taker_buy_quote": 8756680.19323 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.5426, "high": 0.5466, "low": 0.508, "close": 0.5146, "volume": 77621527.6, "close_time": 1762286399999, "quote_volume": 40570936.4167, "trades": 227047, "taker_buy_base": 36095467.5, "taker_buy_quote": 18874832.28762 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.5145, "high": 0.5264, "low": 0.4898, "close": 0.5208, "volume": 105918127.3, "close_time": 1762300799999, "quote_volume": 53729341.55018, "trades": 247099, "taker_buy_base": 51784304.2, "taker_buy_quote": 26327577.90322 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5208, "high": 0.5342, "low": 0.4947, "close": 0.5326, "volume": 52512739.1, "close_time": 1762315199999, "quote_volume": 27084238.26521, "trades": 150630, "taker_buy_base": 26575269.9, "taker_buy_quote": 13725773.64552 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.5326, "high": 0.5377, "low": 0.5285, "close": 0.5344, "volume": 16891108.7, "close_time": 1762329599999, "quote_volume": 9006133.90132, "trades": 41941, "taker_buy_base": 8630805.9, "taker_buy_quote": 4603405.97747 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.5344, "high": 0.5361, "low": 0.5231, "close": 0.535, "volume": 22188773.8, "close_time": 1762343999999, "quote_volume": 11750826.64347, "trades": 60886, "taker_buy_base": 9930898.0, "taker_buy_quote": 5260185.0581 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.535, "high": 0.5489, "low": 0.534, "close": 0.5489, "volume": 32369813.3, "close_time": 1762358399999, "quote_volume": 17515867.62118, "trades": 88741, "taker_buy_base": 17829013.6, "taker_buy_quote": 9647392.64212 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.5489, "high": 0.5503, "low": 0.5421, "close": 0.5436, "volume": 25014950.7, "close_time": 1762372799999, "quote_volume": 13671125.18713, "trades": 57917, "taker_buy_base": 11900582.5, "taker_buy_quote": 6504126.32418 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.5436, "high": 0.5488, "low": 0.539, "close": 0.5453, "volume": 16382276.2, "close_time": 1762387199999, "quote_volume": 8914159.28082, "trades": 41996, "taker_buy_base": 8481958.3, "taker_buy_quote": 4617796.25252 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.5453, "high": 0.5456, "low": 0.5347, "close": 0.543, "volume": 15658966.8, "close_time": 1762401599999, "quote_volume": 8470233.67859, "trades": 45990, "taker_buy_base": 7176447.8, "taker_buy_quote": 3883800.07704 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.5431, "high": 0.5449, "low": 0.5327, "close": 0.5343, "volume": 16618682.1, "close_time": 1762415999999, "quote_volume": 8927472.61459, "trades": 41191, "taker_buy_base": 7341326.4, "taker_buy_quote": 3947592.75798 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.5342, "high": 0.5388, "low": 0.5315, "close": 0.5353, "volume": 13983692.0, "close_time": 1762430399999, "quote_volume": 7489935.03392, "trades": 36653, "taker_buy_base": 6273560.8, "taker_buy_quote": 3360703.29895 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.5353, "high": 0.5396, "low": 0.5214, "close": 0.5237, "volume": 36592978.4, "close_time": 1762444799999, "quote_volume": 19355640.41758, "trades": 91702, "taker_buy_base": 20059311.2, "taker_buy_quote": 10608322.37576 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.5237, "high": 0.5322, "low": 0.5168, "close": 0.5284, "volume": 23661700.7, "close_time": 1762459199999, "quote_volume": 12396719.15415, "trades": 74482, "taker_buy_base": 10982845.3, "taker_buy_quote": 5757879.089 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.5284, "high": 0.5347, "low": 0.5228, "close": 0.5318, "volume": 15455427.1, "close_time": 1762473599999, "quote_volume": 8175299.30753, "trades": 42487, "taker_buy_base": 8166588.7, "taker_buy_quote": 4320198.58074 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5319, "high": 0.5413, "low": 0.5288, "close": 0.5407, "volume": 22985302.9, "close_time": 1762487999999, "quote_volume": 12331514.49278, "trades": 70266, "taker_buy_base": 11254397.8, "taker_buy_quote": 6040142.91862 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.5407, "high": 0.5481, "low": 0.5357, "close": 0.5479, "volume": 17522954.2, "close_time": 1762502399999, "quote_volume": 9503942.87339, "trades": 47739, "taker_buy_base": 7566499.4, "taker_buy_quote": 4105703.51594 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.5479, "high": 0.5499, "low": 0.5258, "close": 0.5311, "volume": 25045621.9, "close_time": 1762516799999, "quote_volume": 13445682.0002, "trades": 70082, "taker_buy_base": 11108100.9, "taker_buy_quote": 5965452.11742 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.5311, "high": 0.5473, "low": 0.5196, "close": 0.5442, "volume": 40459643.9, "close_time": 1762531199999, "quote_volume": 21486897.5826, "trades": 120035, "taker_buy_base": 21617628.3, "taker_buy_quote": 11483497.758 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.5441, "high": 0.5856, "low": 0.542, "close": 0.5802, "volume": 69129263.8, "close_time": 1762545599999, "quote_volume": 39440522.63321, "trades": 158716, "taker_buy_base": 38957396.8, "taker_buy_quote": 22185810.75795 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.5802, "high": 0.5863, "low": 0.5756, "close": 0.5763, "volume": 19798538.7, "close_time": 1762559999999, "quote_volume": 11516212.52912, "trades": 53671, "taker_buy_base": 9507531.0, "taker_buy_quote": 5531516.36734 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.5763, "high": 0.5932, "low": 0.574, "close": 0.5823, "volume": 27204388.9, "close_time": 1762574399999, "quote_volume": 15897828.49583, "trades": 81907, "taker_buy_base": 14530354.7, "taker_buy_quote": 8497783.66827 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.5824, "high": 0.5908, "low": 0.574, "close": 0.5825, "volume": 20148891.5, "close_time": 1762588799999, "quote_volume": 11708901.1282, "trades": 59043, "taker_buy_base": 9777396.9, "taker_buy_quote": 5683027.90691 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.5825, "high": 0.5861, "low": 0.5719, "close": 0.5747, "volume": 13680311.3, "close_time": 1762603199999, "quote_volume": 7911516.02844, "trades": 48402, "taker_buy_base": 7040000.0, "taker_buy_quote": 4071477.50547 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.5748, "high": 0.5782, "low": 0.5556, "close": 0.5574, "volume": 18531141.2, "close_time": 1762617599999, "quote_volume": 10489654.82575, "trades": 60797, "taker_buy_base": 8488796.5, "taker_buy_quote": 4805347.9788 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.5574, "high": 0.5642, "low": 0.5539, "close": 0.5609, "volume": 13433310.0, "close_time": 1762631999999, "quote_volume": 7515868.35683, "trades": 43916, "taker_buy_base": 5916719.1, "taker_buy_quote": 3310227.1725 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.5609, "high": 0.5694, "low": 0.5587, "close": 0.5688, "volume": 6120909.1, "close_time": 1762646399999, "quote_volume": 3458081.66931, "trades": 21058, "taker_buy_base": 3359878.5, "taker_buy_quote": 1899250.43093 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5688, "high": 0.5688, "low": 0.5478, "close": 0.5504, "volume": 13100710.1, "close_time": 1762660799999, "quote_volume": 7290815.7525, "trades": 46568, "taker_buy_base": 4609190.9, "taker_buy_quote": 2568638.05945 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.5503, "high": 0.5636, "low": 0.5503, "close": 0.5629, "volume": 10394842.0, "close_time": 1762675199999, "quote_volume": 5787280.83844, "trades": 30644, "taker_buy_base": 5159526.3, "taker_buy_quote": 2872675.99032 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.5629, "high": 0.5636, "low": 0.55, "close": 0.5627, "volume": 10667667.2, "close_time": 1762689599999, "quote_volume": 5943417.91018, "trades": 37456, "taker_buy_base": 4747285.6, "taker_buy_quote": 2646789.7075 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.5627, "high": 0.5788, "low": 0.5607, "close": 0.5754, "volume": 23626560.6, "close_time": 1762703999999, "quote_volume": 13472143.41333, "trades": 74163, "taker_buy_base": 11717778.4, "taker_buy_quote": 6681889.16569 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.5754, "high": 0.5834, "low": 0.5694, "close": 0.583, "volume": 17205034.6, "close_time": 1762718399999, "quote_volume": 9904661.8325, "trades": 46285, "taker_buy_base": 9185210.6, "taker_buy_quote": 5292614.21049 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.583, "high": 0.5844, "low": 0.5734, "close": 0.579, "volume": 16377537.2, "close_time": 1762732799999, "quote_volume": 9481303.20052, "trades": 42524, "taker_buy_base": 7848858.9, "taker_buy_quote": 4544301.82137 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.5789, "high": 0.5912, "low": 0.5737, "close": 0.5884, "volume": 17693239.7, "close_time": 1762747199999, "quote_volume": 10352716.48237, "trades": 57601, "taker_buy_base": 10138054.0, "taker_buy_quote": 5934136.00667 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.5885, "high": 0.5919, "low": 0.585, "close": 0.5894, "volume": 12559451.5, "close_time": 1762761599999, "quote_volume": 7389446.80982, "trades": 33005, "taker_buy_base": 6733607.0, "taker_buy_quote": 3962458.97315 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.5895, "high": 0.6031, "low": 0.5837, "close": 0.5959, "volume": 20409153.1, "close_time": 1762775999999, "quote_volume": 12148258.97469, "trades": 56951, "taker_buy_base": 11350396.6, "taker_buy_quote": 6756126.44715 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.5959, "high": 0.601, "low": 0.5808, "close": 0.5849, "volume": 22750434.0, "close_time": 1762790399999, "quote_volume": 13431124.56566, "trades": 66331, "taker_buy_base": 10631289.8, "taker_buy_quote": 6277855.46078 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.5848, "high": 0.5926, "low": 0.578, "close": 0.5883, "volume": 15736460.9, "close_time": 1762804799999, "quote_volume": 9217763.88075, "trades": 48390, "taker_buy_base": 8474612.3, "taker_buy_quote": 4968162.5422 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.5883, "high": 0.5983, "low": 0.584, "close": 0.5928, "volume": 13679093.6, "close_time": 1762819199999, "quote_volume": 8088744.89656, "trades": 39821, "taker_buy_base": 6258143.0, "taker_buy_quote": 3702936.03467 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.5929, "high": 0.6069, "low": 0.5866, "close": 0.5988, "volume": 24033035.1, "close_time": 1762833599999, "quote_volume": 14370681.50151, "trades": 81994, "taker_buy_base": 12210573.7, "taker_buy_quote": 7300114.89077 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.5987, "high": 0.6004, "low": 0.5756, "close": 0.5759, "volume": 19507868.5, "close_time": 1762847999999, "quote_volume": 11404123.33793, "trades": 60585, "taker_buy_base": 8661413.8, "taker_buy_quote": 5067096.21003 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.5759, "high": 0.5839, "low": 0.5747, "close": 0.5803, "volume": 11183668.0, "close_time": 1762862399999, "quote_volume": 6469116.13977, "trades": 34705, "taker_buy_base": 5671319.5, "taker_buy_quote": 3281009.03913 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.5804, "high": 0.5842, "low": 0.5706, "close": 0.5722, "volume": 18933592.1, "close_time": 1762876799999, "quote_volume": 10922340.56864, "trades": 60729, "taker_buy_base": 8456804.7, "taker_buy_quote": 4878029.32181 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.5722, "high": 0.5755, "low": 0.5591, "close": 0.5623, "volume": 26329683.0, "close_time": 1762891199999, "quote_volume": 14913238.44275, "trades": 52357, "taker_buy_base": 9217256.2, "taker_buy_quote": 5230762.87103 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.5622, "high": 0.5644, "low": 0.5535, "close": 0.5564, "volume": 15717398.0, "close_time": 1762905599999, "quote_volume": 8784136.89266, "trades": 37583, "taker_buy_base": 7045264.4, "taker_buy_quote": 3939661.90925 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.5565, "high": 0.562, "low": 0.5528, "close": 0.5606, "volume": 10378864.9, "close_time": 1762919999999, "quote_volume": 5791378.96858, "trades": 31040, "taker_buy_base": 6102826.8, "taker_buy_quote": 3405963.13738 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.5607, "high": 0.5653, "low": 0.5559, "close": 0.5568, "volume": 10703867.0, "close_time": 1762934399999, "quote_volume": 5997821.00271, "trades": 25297, "taker_buy_base": 5431935.9, "taker_buy_quote": 3045801.57431 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.5568, "high": 0.5746, "low": 0.5568, "close": 0.5738, "volume": 12375138.2, "close_time": 1762948799999, "quote_volume": 7035128.98405, "trades": 36489, "taker_buy_base": 6947779.7, "taker_buy_quote": 3948390.91364 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.5737, "high": 0.5809, "low": 0.5562, "close": 0.558, "volume": 23534198.4, "close_time": 1762963199999, "quote_volume": 13406605.20487, "trades": 74330, "taker_buy_base": 11913126.0, "taker_buy_quote": 6785717.62348 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.558, "high": 0.5598, "low": 0.5394, "close": 0.5436, "volume": 32783999.5, "close_time": 1762977599999, "quote_volume": 17984442.95418, "trades": 90703, "taker_buy_base": 14845256.5, "taker_buy_quote": 8145172.19809 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.5436, "high": 0.551, "low": 0.5421, "close": 0.5458, "volume": 9614401.3, "close_time": 1762991999999, "quote_volume": 5260527.33652, "trades": 27082, "taker_buy_base": 5486275.6, "taker_buy_quote": 3002252.12466 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.5457, "high": 0.564, "low": 0.5436, "close": 0.5588, "volume": 13084957.0, "close_time": 1763006399999, "quote_volume": 7224013.49408, "trades": 37324, "taker_buy_base": 7322078.6, "taker_buy_quote": 4045180.60397 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.5588, "high": 0.571, "low": 0.5553, "close": 0.5647, "volume": 18294462.3, "close_time": 1763020799999, "quote_volume": 10329580.52561, "trades": 48902, "taker_buy_base": 8079744.8, "taker_buy_quote": 4555052.12024 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.5647, "high": 0.5716, "low": 0.5622, "close": 0.5648, "volume": 11345668.8, "close_time": 1763035199999, "quote_volume": 6424275.48685, "trades": 33858, "taker_buy_base": 4465245.3, "taker_buy_quote": 2528848.01597 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.5648, "high": 0.5688, "low": 0.5517, "close": 0.5541, "volume": 28546532.0, "close_time": 1763049599999, "quote_volume": 15980623.88499, "trades": 71355, "taker_buy_base": 14397650.3, "taker_buy_quote": 8065602.85566 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.554, "high": 0.5547, "low": 0.519, "close": 0.5216, "volume": 47301471.1, "close_time": 1763063999999, "quote_volume": 25120031.44374, "trades": 95131, "taker_buy_base": 25047421.1, "taker_buy_quote": 13294301.27915 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.5216, "high": 0.5348, "low": 0.5144, "close": 0.5298, "volume": 31091206.9, "close_time": 1763078399999, "quote_volume": 16258326.35178, "trades": 59007, "taker_buy_base": 14598450.5, "taker_buy_quote": 7634392.34402 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.5298, "high": 0.5336, "low": 0.5236, "close": 0.5258, "volume": 18146588.2, "close_time": 1763092799999, "quote_volume": 9571863.2307, "trades": 52232, "taker_buy_base": 8793308.7, "taker_buy_quote": 4638849.23209 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.5258, "high": 0.528, "low": 0.5066, "close": 0.5241, "volume": 48272598.7, "close_time": 1763107199999, "quote_volume": 24981490.73624, "trades": 109342, "taker_buy_base": 21954207.2, "taker_buy_quote": 11366191.99036 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.5242, "high": 0.5242, "low": 0.5102, "close": 0.5132, "volume": 20130286.5, "close_time": 1763121599999, "quote_volume": 10400859.00666, "trades": 57044, "taker_buy_base": 7871998.5, "taker_buy_quote": 4068079.89299 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.5132, "high": 0.5193, "low": 0.4998, "close": 0.5143, "volume": 55332284.3, "close_time": 1763135999999, "quote_volume": 28150252.90757, "trades": 152365, "taker_buy_base": 27341535.9, "taker_buy_quote": 13922551.24543 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.5144, "high": 0.5208, "low": 0.5072, "close": 0.5159, "volume": 20333698.5, "close_time": 1763150399999, "quote_volume": 10439967.78165, "trades": 52568, "taker_buy_base": 10823431.8, "taker_buy_quote": 5562255.93287 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.516, "high": 0.5161, "low": 0.4901, "close": 0.4984, "volume": 28588210.0, "close_time": 1763164799999, "quote_volume": 14362869.936, "trades": 73599, "taker_buy_base": 14124884.4, "taker_buy_quote": 7098736.00489 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.4984, "high": 0.5147, "low": 0.4979, "close": 0.5115, "volume": 18231020.9, "close_time": 1763179199999, "quote_volume": 9269610.88859, "trades": 47994, "taker_buy_base": 8194875.3, "taker_buy_quote": 4159249.70875 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.5116, "high": 0.5154, "low": 0.5062, "close": 0.5101, "volume": 30893384.5, "close_time": 1763193599999, "quote_volume": 15765517.93236, "trades": 41474, "taker_buy_base": 17883704.0, "taker_buy_quote": 9125704.34899 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.5101, "high": 0.5106, "low": 0.5, "close": 0.5019, "volume": 26478606.8, "close_time": 1763207999999, "quote_volume": 13379763.62859, "trades": 46375, "taker_buy_base": 9763226.5, "taker_buy_quote": 4930333.86464 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.5018, "high": 0.5102, "low": 0.5007, "close": 0.5069, "volume": 13141307.3, "close_time": 1763222399999, "quote_volume": 6662436.99239, "trades": 34071, "taker_buy_base": 7593492.2, "taker_buy_quote": 3851267.19334 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.5069, "high": 0.5115, "low": 0.5027, "close": 0.5078, "volume": 11315520.8, "close_time": 1763236799999, "quote_volume": 5744145.12764, "trades": 28744, "taker_buy_base": 5671484.8, "taker_buy_quote": 2879162.18554 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.5078, "high": 0.508, "low": 0.4989, "close": 0.5036, "volume": 9042288.3, "close_time": 1763251199999, "quote_volume": 4549909.36728, "trades": 24713, "taker_buy_base": 4223999.1, "taker_buy_quote": 2126212.17154 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5035, "high": 0.5063, "low": 0.4925, "close": 0.5043, "volume": 16930345.6, "close_time": 1763265599999, "quote_volume": 8463020.60995, "trades": 43735, "taker_buy_base": 8421790.8, "taker_buy_quote": 4209237.57267 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.5044, "high": 0.5062, "low": 0.4998, "close": 0.5053, "volume": 9369538.4, "close_time": 1763279999999, "quote_volume": 4712505.10883, "trades": 21748, "taker_buy_base": 4541344.4, "taker_buy_quote": 2284299.89549 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.5052, "high": 0.5093, "low": 0.4957, "close": 0.4974, "volume": 16629399.8, "close_time": 1763294399999, "quote_volume": 8365779.82223, "trades": 36724, "taker_buy_base": 9320125.2, "taker_buy_quote": 4685137.6448 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.4973, "high": 0.5, "low": 0.4823, "close": 0.4839, "volume": 37509381.0, "close_time": 1763308799999, "quote_volume": 18456578.36133, "trades": 63942, "taker_buy_base": 16428585.4, "taker_buy_quote": 8092665.09705 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.4839, "high": 0.4905, "low": 0.4754, "close": 0.4813, "volume": 50478413.2, "close_time": 1763323199999, "quote_volume": 24332285.78128, "trades": 113139, "taker_buy_base": 21749695.1, "taker_buy_quote": 10485944.55172 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.4813, "high": 0.488, "low": 0.4735, "close": 0.4845, "volume": 43113062.6, "close_time": 1763337599999, "quote_volume": 20687997.093, "trades": 86314, "taker_buy_base": 19962495.6, "taker_buy_quote": 9596796.69546 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.4845, "high": 0.4959, "low": 0.4791, "close": 0.4935, "volume": 35727591.9, "close_time": 1763351999999, "quote_volume": 17492945.05544, "trades": 67575, "taker_buy_base": 21548649.5, "taker_buy_quote": 10553132.20884 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.4936, "high": 0.498, "low": 0.4902, "close": 0.496, "volume": 18201580.4, "close_time": 1763366399999, "quote_volume": 8986309.50797, "trades": 32539, "taker_buy_base": 9208941.6, "taker_buy_quote": 4547910.01537 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.4961, "high": 0.4989, "low": 0.4912, "close": 0.4953, "volume": 17061344.8, "close_time": 1763380799999, "quote_volume": 8441352.34831, "trades": 32308, "taker_buy_base": 8394119.7, "taker_buy_quote": 4155149.86705 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.4954, "high": 0.4997, "low": 0.4728, "close": 0.4757, "volume": 63465679.6, "close_time": 1763395199999, "quote_volume": 30793838.74562, "trades": 152951, "taker_buy_base": 29370481.6, "taker_buy_quote": 14245211.75222 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.4756, "high": 0.4842, "low": 0.4597, "close": 0.4607, "volume": 55717177.2, "close_time": 1763409599999, "quote_volume": 26205885.27459, "trades": 121113, "taker_buy_base": 27322477.5, "taker_buy_quote": 12857193.12134 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.4607, "high": 0.4667, "low": 0.4576, "close": 0.4663, "volume": 33877909.7, "close_time": 1763423999999, "quote_volume": 15642974.50655, "trades": 66936, "taker_buy_base": 17399785.9, "taker_buy_quote": 8037683.33817 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4664, "high": 0.4704, "low": 0.4562, "close": 0.4685, "volume": 45386425.0, "close_time": 1763438399999, "quote_volume": 21033153.76478, "trades": 88457, "taker_buy_base": 19916197.3, "taker_buy_quote": 9240887.32155 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.4685, "high": 0.4718, "low": 0.4579, "close": 0.465, "volume": 37671427.9, "close_time": 1763452799999, "quote_volume": 17506251.03784, "trades": 68853, "taker_buy_base": 18183758.6, "taker_buy_quote": 8450136.31345 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.465, "high": 0.4712, "low": 0.464, "close": 0.4689, "volume": 29218642.2, "close_time": 1763467199999, "quote_volume": 13667229.39586, "trades": 55726, "taker_buy_base": 13366093.9, "taker_buy_quote": 6256513.23744 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.469, "high": 0.4776, "low": 0.4598, "close": 0.4741, "volume": 39972895.9, "close_time": 1763481599999, "quote_volume": 18722674.60037, "trades": 79234, "taker_buy_base": 21122547.5, "taker_buy_quote": 9900833.64933 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.474, "high": 0.4823, "low": 0.4723, "close": 0.4783, "volume": 29955851.7, "close_time": 1763495999999, "quote_volume": 14329839.08112, "trades": 41685, "taker_buy_base": 15310233.2, "taker_buy_quote": 7323176.31708 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.4783, "high": 0.4812, "low": 0.4715, "close": 0.4752, "volume": 13411899.8, "close_time": 1763510399999, "quote_volume": 6392927.53195, "trades": 19043, "taker_buy_base": 6800242.6, "taker_buy_quote": 3241928.7665 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4752, "high": 0.4775, "low": 0.4678, "close": 0.4687, "volume": 22726105.8, "close_time": 1763524799999, "quote_volume": 10741097.41855, "trades": 33060, "taker_buy_base": 11473294.3, "taker_buy_quote": 5421683.80545 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.4687, "high": 0.4701, "low": 0.4531, "close": 0.4683, "volume": 27591973.1, "close_time": 1763539199999, "quote_volume": 12732832.99368, "trades": 40959, "taker_buy_base": 16789715.8, "taker_buy_quote": 7751124.82921 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.4683, "high": 0.4708, "low": 0.4633, "close": 0.4657, "volume": 16925883.6, "close_time": 1763553599999, "quote_volume": 7908135.9908, "trades": 29066, "taker_buy_base": 8160408.0, "taker_buy_quote": 3812689.97108 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4657, "high": 0.4735, "low": 0.4561, "close": 0.4565, "volume": 32328368.1, "close_time": 1763567999999, "quote_volume": 15021252.51722, "trades": 66638, "taker_buy_base": 15182904.1, "taker_buy_quote": 7058612.88741 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.4565, "high": 0.4598, "low": 0.4381, "close": 0.4415, "volume": 52191217.1, "close_time": 1763582399999, "quote_volume": 23303334.10067, "trades": 104780, "taker_buy_base": 24802478.1, "taker_buy_quote": 11073887.22899 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.4416, "high": 0.4644, "low": 0.4403, "close": 0.464, "volume": 37247489.4, "close_time": 1763596799999, "quote_volume": 16945570.27732, "trades": 73314, "taker_buy_base": 17924324.1, "taker_buy_quote": 8155105.52602 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.464, "high": 0.4699, "low": 0.4612, "close": 0.4668, "volume": 18378664.5, "close_time": 1763611199999, "quote_volume": 8565216.64812, "trades": 33708, "taker_buy_base": 8379055.1, "taker_buy_quote": 3906888.94318 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.4667, "high": 0.471, "low": 0.4635, "close": 0.4703, "volume": 17738177.4, "close_time": 1763625599999, "quote_volume": 8285499.91927, "trades": 27132, "taker_buy_base": 9248009.6, "taker_buy_quote": 4322239.07155 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.4703, "high": 0.471, "low": 0.4641, "close": 0.4662, "volume": 12848036.9, "close_time": 1763639999999, "quote_volume": 6000856.80466, "trades": 26059, "taker_buy_base": 5459837.1, "taker_buy_quote": 2549513.82459 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.4663, "high": 0.4722, "low": 0.4551, "close": 0.4557, "volume": 32308243.3, "close_time": 1763654399999, "quote_volume": 15004654.2254, "trades": 82873, "taker_buy_base": 15469599.2, "taker_buy_quote": 7188767.70157 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.4557, "high": 0.4565, "low": 0.4288, "close": 0.4359, "volume": 76789256.4, "close_time": 1763668799999, "quote_volume": 33651667.65422, "trades": 154180, "taker_buy_base": 39187017.2, "taker_buy_quote": 17173358.52984 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.4359, "high": 0.4453, "low": 0.4311, "close": 0.4324, "volume": 23577653.5, "close_time": 1763683199999, "quote_volume": 10318957.70928, "trades": 51111, "taker_buy_base": 12450122.0, "taker_buy_quote": 5449956.87695 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.4323, "high": 0.4397, "low": 0.4246, "close": 0.4302, "volume": 41420956.6, "close_time": 1763697599999, "quote_volume": 17886125.16512, "trades": 73739, "taker_buy_base": 18862371.7, "taker_buy_quote": 8144714.42913 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.4301, "high": 0.4314, "low": 0.3912, "close": 0.4088, "volume": 137009836.9, "close_time": 1763711999999, "quote_volume": 56850242.34687, "trades": 161718, "taker_buy_base": 60996647.7, "taker_buy_quote": 25255153.78583 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.4087, "high": 0.418, "low": 0.3983, "close": 0.3988, "volume": 95156988.7, "close_time": 1763726399999, "quote_volume": 38901900.13517, "trades": 136737, "taker_buy_base": 50969673.0, "taker_buy_quote": 20844908.05367 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.3988, "high": 0.414, "low": 0.3876, "close": 0.401, "volume": 88258711.0, "close_time": 1763740799999, "quote_volume": 35535343.95884, "trades": 164397, "taker_buy_base": 44750172.2, "taker_buy_quote": 18039753.84878 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.401, "high": 0.4177, "low": 0.396, "close": 0.4099, "volume": 61612104.0, "close_time": 1763755199999, "quote_volume": 25207435.75533, "trades": 113180, "taker_buy_base": 32371385.7, "taker_buy_quote": 13239940.67066 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.4098, "high": 0.4143, "low": 0.3977, "close": 0.4091, "volume": 28344712.6, "close_time": 1763769599999, "quote_volume": 11531219.07474, "trades": 61581, "taker_buy_base": 14422029.5, "taker_buy_quote": 5867238.27067 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4091, "high": 0.4132, "low": 0.405, "close": 0.4073, "volume": 16850355.1, "close_time": 1763783999999, "quote_volume": 6885961.93674, "trades": 37211, "taker_buy_base": 7813029.3, "taker_buy_quote": 3195244.12923 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.4072, "high": 0.4076, "low": 0.398, "close": 0.4058, "volume": 16333105.6, "close_time": 1763798399999, "quote_volume": 6567800.40077, "trades": 46913, "taker_buy_base": 7775857.9, "taker_buy_quote": 3128896.50512 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.4058, "high": 0.4058, "low": 0.3961, "close": 0.4019, "volume": 17379011.2, "close_time": 1763812799999, "quote_volume": 6952993.65524, "trades": 41425, "taker_buy_base": 8224421.9, "taker_buy_quote": 3289791.71128 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.4019, "high": 0.4019, "low": 0.3907, "close": 0.3983, "volume": 26293212.2, "close_time": 1763827199999, "quote_volume": 10429765.50097, "trades": 50969, "taker_buy_base": 14170619.4, "taker_buy_quote": 5619532.24826 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.3983, "high": 0.4048, "low": 0.3979, "close": 0.4014, "volume": 11048652.7, "close_time": 1763841599999, "quote_volume": 4435240.47045, "trades": 25792, "taker_buy_base": 5901365.1, "taker_buy_quote": 2369251.77895 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.4015, "high": 0.4109, "low": 0.3993, "close": 0.4046, "volume": 10969369.8, "close_time": 1763855999999, "quote_volume": 4440399.95571, "trades": 22917, "taker_buy_base": 5943851.8, "taker_buy_quote": 2406991.81487 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.4045, "high": 0.4115, "low": 0.4016, "close": 0.4107, "volume": 17219038.6, "close_time": 1763870399999, "quote_volume": 7014776.34032, "trades": 30838, "taker_buy_base": 9456053.2, "taker_buy_quote": 3853468.1716 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.4108, "high": 0.4157, "low": 0.406, "close": 0.4088, "volume": 20132601.4, "close_time": 1763884799999, "quote_volume": 8272209.89669, "trades": 34100, "taker_buy_base": 10005076.3, "taker_buy_quote": 4112063.37346 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.4087, "high": 0.4132, "low": 0.4061, "close": 0.4096, "volume": 16094630.4, "close_time": 1763899199999, "quote_volume": 6601478.57341, "trades": 25686, "taker_buy_base": 7499082.2, "taker_buy_quote": 3075546.24077 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.4096, "high": 0.4185, "low": 0.4088, "close": 0.4169, "volume": 19796386.8, "close_time": 1763913599999, "quote_volume": 8191611.7818, "trades": 34299, "taker_buy_base": 11200034.4, "taker_buy_quote": 4634754.78992 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.4169, "high": 0.4183, "low": 0.4083, "close": 0.4132, "volume": 24452164.2, "close_time": 1763927999999, "quote_volume": 10083165.31671, "trades": 37345, "taker_buy_base": 11518040.9, "taker_buy_quote": 4749649.96848 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.4133, "high": 0.4168, "low": 0.4077, "close": 0.4085, "volume": 15266621.0, "close_time": 1763942399999, "quote_volume": 6302016.0644, "trades": 29870, "taker_buy_base": 8862774.9, "taker_buy_quote": 3660213.20752 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.4085, "high": 0.4202, "low": 0.404, "close": 0.4165, "volume": 23923717.9, "close_time": 1763956799999, "quote_volume": 9883824.42392, "trades": 46136, "taker_buy_base": 12745799.0, "taker_buy_quote": 5266004.9557 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.4165, "high": 0.4218, "low": 0.4085, "close": 0.4132, "volume": 24899425.2, "close_time": 1763971199999, "quote_volume": 10330543.82823, "trades": 40531, "taker_buy_base": 13339989.6, "taker_buy_quote": 5536361.01251 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.4132, "high": 0.414, "low": 0.4052, "close": 0.4083, "volume": 17529795.8, "close_time": 1763985599999, "quote_volume": 7163938.53237, "trades": 31462, "taker_buy_base": 8715774.1, "taker_buy_quote": 3561336.19235 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.4083, "high": 0.4153, "low": 0.402, "close": 0.4129, "volume": 31693844.9, "close_time": 1763999999999, "quote_volume": 12953024.72595, "trades": 66602, "taker_buy_base": 15431838.6, "taker_buy_quote": 6308330.02456 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.4129, "high": 0.4302, "low": 0.4127, "close": 0.4273, "volume": 42564424.5, "close_time": 1764014399999, "quote_volume": 18005644.66098, "trades": 72001, "taker_buy_base": 22311695.6, "taker_buy_quote": 9443149.22088 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.4273, "high": 0.4342, "low": 0.4272, "close": 0.4276, "volume": 16255751.1, "close_time": 1764028799999, "quote_volume": 6999436.76372, "trades": 30427, "taker_buy_base": 8246212.1, "taker_buy_quote": 3551638.70776 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4276, "high": 0.4291, "low": 0.4219, "close": 0.4243, "volume": 16847944.1, "close_time": 1764043199999, "quote_volume": 7170086.22557, "trades": 29779, "taker_buy_base": 7270312.0, "taker_buy_quote": 3095037.79502 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.4242, "high": 0.4276, "low": 0.4182, "close": 0.4184, "volume": 11793997.2, "close_time": 1764057599999, "quote_volume": 4985573.25198, "trades": 22289, "taker_buy_base": 5722732.0, "taker_buy_quote": 2420874.69625 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.4183, "high": 0.4197, "low": 0.4131, "close": 0.4149, "volume": 16584587.8, "close_time": 1764071999999, "quote_volume": 6904152.82081, "trades": 25244, "taker_buy_base": 8409463.2, "taker_buy_quote": 3500658.2581 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.4149, "high": 0.4174, "low": 0.4046, "close": 0.4109, "volume": 29125669.1, "close_time": 1764086399999, "quote_volume": 11984702.77931, "trades": 53039, "taker_buy_base": 16012429.0, "taker_buy_quote": 6594093.50883 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.4109, "high": 0.4214, "low": 0.4105, "close": 0.417, "volume": 23515252.9, "close_time": 1764100799999, "quote_volume": 9784495.88621, "trades": 40719, "taker_buy_base": 12053566.5, "taker_buy_quote": 5017214.972 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.417, "high": 0.4263, "low": 0.4136, "close": 0.4218, "volume": 18668363.4, "close_time": 1764115199999, "quote_volume": 7841448.53479, "trades": 34503, "taker_buy_base": 9695536.3, "taker_buy_quote": 4072490.43517 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4219, "high": 0.4286, "low": 0.4207, "close": 0.4208, "volume": 12736654.8, "close_time": 1764129599999, "quote_volume": 5405320.14708, "trades": 28033, "taker_buy_base": 6577633.8, "taker_buy_quote": 2791767.63429 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4208, "high": 0.4251, "low": 0.4187, "close": 0.425, "volume": 10038416.4, "close_time": 1764143999999, "quote_volume": 4234280.51552, "trades": 21187, "taker_buy_base": 5208655.3, "taker_buy_quote": 2198374.73745 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.4249, "high": 0.4251, "low": 0.4137, "close": 0.4152, "volume": 11593280.6, "close_time": 1764158399999, "quote_volume": 4849965.88706, "trades": 22248, "taker_buy_base": 5473442.5, "taker_buy_quote": 2289856.75062 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.4151, "high": 0.4181, "low": 0.4104, "close": 0.4128, "volume": 19972587.8, "close_time": 1764172799999, "quote_volume": 8263552.64711, "trades": 40720, "taker_buy_base": 10540212.6, "taker_buy_quote": 4362066.64987 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.4128, "high": 0.4358, "low": 0.4127, "close": 0.434, "volume": 28579675.5, "close_time": 1764187199999, "quote_volume": 12253234.68065, "trades": 54561, "taker_buy_base": 14840390.3, "taker_buy_quote": 6358864.51603 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.434, "high": 0.4373, "low": 0.4312, "close": 0.4356, "volume": 11768810.8, "close_time": 1764201599999, "quote_volume": 5115138.62065, "trades": 25971, "taker_buy_base": 5674400.3, "taker_buy_quote": 2466222.2243 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4357, "high": 0.439, "low": 0.4325, "close": 0.4328, "volume": 19755335.5, "close_time": 1764215999999, "quote_volume": 8603333.65435, "trades": 33241, "taker_buy_base": 9665395.2, "taker_buy_quote": 4210946.5083 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.4328, "high": 0.4356, "low": 0.4302, "close": 0.4339, "volume": 10330082.0, "close_time": 1764230399999, "quote_volume": 4478928.4545, "trades": 19591, "taker_buy_base": 5319564.9, "taker_buy_quote": 2306734.71954 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.4338, "high": 0.4372, "low": 0.4287, "close": 0.4303, "volume": 11168136.0, "close_time": 1764244799999, "quote_volume": 4831345.02533, "trades": 22800, "taker_buy_base": 5250684.5, "taker_buy_quote": 2270966.05328 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.4303, "high": 0.4337, "low": 0.4265, "close": 0.4332, "volume": 10585375.6, "close_time": 1764259199999, "quote_volume": 4538282.09934, "trades": 23356, "taker_buy_base": 5757510.8, "taker_buy_quote": 2468111.31285 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.4332, "high": 0.4376, "low": 0.4304, "close": 0.436, "volume": 10935779.4, "close_time": 1764273599999, "quote_volume": 4746775.27906, "trades": 25480, "taker_buy_base": 5736941.4, "taker_buy_quote": 2489924.85169 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.436, "high": 0.439, "low": 0.4315, "close": 0.4331, "volume": 6895467.0, "close_time": 1764287999999, "quote_volume": 3002196.8838, "trades": 17609, "taker_buy_base": 3045097.5, "taker_buy_quote": 1325405.16236 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.433, "high": 0.4334, "low": 0.4217, "close": 0.4261, "volume": 16303821.2, "close_time": 1764302399999, "quote_volume": 6953140.13957, "trades": 29291, "taker_buy_base": 7475653.3, "taker_buy_quote": 3184688.7534 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.4262, "high": 0.428, "low": 0.4225, "close": 0.4242, "volume": 9248879.1, "close_time": 1764316799999, "quote_volume": 3937874.12349, "trades": 20229, "taker_buy_base": 4803310.3, "taker_buy_quote": 2045343.08441 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.4241, "high": 0.4371, "low": 0.4241, "close": 0.4259, "volume": 17240228.3, "close_time": 1764331199999, "quote_volume": 7439078.1066, "trades": 35643, "taker_buy_base": 8626012.2, "taker_buy_quote": 3724342.76837 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.4258, "high": 0.4347, "low": 0.423, "close": 0.4326, "volume": 28409029.6, "close_time": 1764345599999, "quote_volume": 12190900.04112, "trades": 56861, "taker_buy_base": 15137715.5, "taker_buy_quote": 6498934.85862 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.4326, "high": 0.4328, "low": 0.4148, "close": 0.4214, "volume": 22313069.0, "close_time": 1764359999999, "quote_volume": 9424179.64247, "trades": 42137, "taker_buy_base": 10298876.7, "taker_buy_quote": 4349182.59038 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.4215, "high": 0.4229, "low": 0.4174, "close": 0.4199, "volume": 9247404.2, "close_time": 1764374399999, "quote_volume": 3883286.82645, "trades": 18797, "taker_buy_base": 4395367.9, "taker_buy_quote": 1845820.92431 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.42, "high": 0.422, "low": 0.4162, "close": 0.4163, "volume": 5878568.2, "close_time": 1764388799999, "quote_volume": 2461521.7664, "trades": 14686, "taker_buy_base": 2706526.1, "taker_buy_quote": 1133641.26695 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.4162, "high": 0.4187, "low": 0.4134, "close": 0.4154, "volume": 10853641.2, "close_time": 1764403199999, "quote_volume": 4517281.27496, "trades": 18190, "taker_buy_base": 5243856.8, "taker_buy_quote": 2182952.02934 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.4153, "high": 0.4192, "low": 0.4137, "close": 0.4185, "volume": 6744520.3, "close_time": 1764417599999, "quote_volume": 2806455.1044, "trades": 16035, "taker_buy_base": 3655826.0, "taker_buy_quote": 1521877.11305 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.4185, "high": 0.421, "low": 0.4155, "close": 0.4202, "volume": 11725671.0, "close_time": 1764431999999, "quote_volume": 4901927.53007, "trades": 30080, "taker_buy_base": 6780563.1, "taker_buy_quote": 2834661.80769 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.4202, "high": 0.4216, "low": 0.4114, "close": 0.4149, "volume": 10137531.2, "close_time": 1764446399999, "quote_volume": 4214980.94049, "trades": 23923, "taker_buy_base": 5121810.4, "taker_buy_quote": 2130333.92598 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.4149, "high": 0.4183, "low": 0.4133, "close": 0.4147, "volume": 6023525.4, "close_time": 1764460799999, "quote_volume": 2503933.37549, "trades": 14499, "taker_buy_base": 3442504.0, "taker_buy_quote": 1431069.13851 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.4147, "high": 0.4204, "low": 0.4135, "close": 0.42, "volume": 14843761.5, "close_time": 1764475199999, "quote_volume": 6178721.40593, "trades": 22322, "taker_buy_base": 8708968.4, "taker_buy_quote": 3625596.8326 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.4201, "high": 0.4205, "low": 0.415, "close": 0.4185, "volume": 6248417.8, "close_time": 1764489599999, "quote_volume": 2609587.59285, "trades": 14245, "taker_buy_base": 2860642.8, "taker_buy_quote": 1194775.37587 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.4185, "high": 0.4219, "low": 0.4168, "close": 0.4176, "volume": 10069612.4, "close_time": 1764503999999, "quote_volume": 4222770.13937, "trades": 20468, "taker_buy_base": 5474530.5, "taker_buy_quote": 2295441.66893 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.4175, "high": 0.4263, "low": 0.4171, "close": 0.4229, "volume": 11312815.7, "close_time": 1764518399999, "quote_volume": 4785366.76762, "trades": 26474, "taker_buy_base": 6190714.5, "taker_buy_quote": 2618393.52823 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.4229, "high": 0.4274, "low": 0.4227, "close": 0.4251, "volume": 8311704.2, "close_time": 1764532799999, "quote_volume": 3532297.05686, "trades": 20700, "taker_buy_base": 4070427.9, "taker_buy_quote": 1730163.81556 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.4251, "high": 0.4269, "low": 0.4142, "close": 0.4143, "volume": 11219337.4, "close_time": 1764547199999, "quote_volume": 4728261.25744, "trades": 21956, "taker_buy_base": 5130558.5, "taker_buy_quote": 2162267.7706 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.4142, "high": 0.4158, "low": 0.384, "close": 0.3862, "volume": 87748453.9, "close_time": 1764561599999, "quote_volume": 34675310.69785, "trades": 118454, "taker_buy_base": 41523096.2, "taker_buy_quote": 16405178.78491 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.3861, "high": 0.3891, "low": 0.3811, "close": 0.3886, "volume": 27144065.0, "close_time": 1764575999999, "quote_volume": 10435582.87424, "trades": 35558, "taker_buy_base": 14157330.4, "taker_buy_quote": 5446077.63305 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.3886, "high": 0.3889, "low": 0.3823, "close": 0.3827, "volume": 14599042.8, "close_time": 1764590399999, "quote_volume": 5637091.9647, "trades": 22058, "taker_buy_base": 7274134.9, "taker_buy_quote": 2809932.53749 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.3827, "high": 0.3844, "low": 0.3707, "close": 0.3762, "volume": 46986217.2, "close_time": 1764604799999, "quote_volume": 17766479.33485, "trades": 70354, "taker_buy_base": 22787562.3, "taker_buy_quote": 8621771.58308 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.3763, "high": 0.3792, "low": 0.3715, "close": 0.3764, "volume": 17650911.1, "close_time": 1764619199999, "quote_volume": 6624284.33946, "trades": 41040, "taker_buy_base": 9794844.2, "taker_buy_quote": 3677831.78932 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.3763, "high": 0.3877, "low": 0.3762, "close": 0.3856, "volume": 15242486.8, "close_time": 1764633599999, "quote_volume": 5817759.93313, "trades": 29399, "taker_buy_base": 9030113.4, "taker_buy_quote": 3445408.37181 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.3856, "high": 0.392, "low": 0.3848, "close": 0.3913, "volume": 14162561.1, "close_time": 1764647999999, "quote_volume": 5494870.57161, "trades": 27679, "taker_buy_base": 7060781.1, "taker_buy_quote": 2740582.95573 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.3913, "high": 0.3937, "low": 0.3888, "close": 0.3894, "volume": 10927943.0, "close_time": 1764662399999, "quote_volume": 4271892.54964, "trades": 18377, "taker_buy_base": 5575991.3, "taker_buy_quote": 2179349.21984 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.3894, "high": 0.3949, "low": 0.3854, "close": 0.3939, "volume": 15639341.7, "close_time": 1764676799999, "quote_volume": 6093599.01595, "trades": 25186, "taker_buy_base": 7732916.5, "taker_buy_quote": 3014430.06527 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.3938, "high": 0.4312, "low": 0.3929, "close": 0.4283, "volume": 52090385.6, "close_time": 1764691199999, "quote_volume": 21470715.21734, "trades": 81428, "taker_buy_base": 26059505.2, "taker_buy_quote": 10729678.80767 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.4284, "high": 0.438, "low": 0.4259, "close": 0.4345, "volume": 40761812.4, "close_time": 1764705599999, "quote_volume": 17556745.28502, "trades": 77270, "taker_buy_base": 20453976.2, "taker_buy_quote": 8810637.07322 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.4346, "high": 0.439, "low": 0.4323, "close": 0.4335, "volume": 26736599.4, "close_time": 1764719999999, "quote_volume": 11656400.44598, "trades": 52724, "taker_buy_base": 13569943.4, "taker_buy_quote": 5917494.22018 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.4335, "high": 0.4389, "low": 0.4298, "close": 0.4381, "volume": 19349044.5, "close_time": 1764734399999, "quote_volume": 8420879.12936, "trades": 39582, "taker_buy_base": 10560423.9, "taker_buy_quote": 4597085.83849 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.4381, "high": 0.4472, "low": 0.4354, "close": 0.4429, "volume": 25091458.8, "close_time": 1764748799999, "quote_volume": 11092118.76029, "trades": 51683, "taker_buy_base": 13414118.7, "taker_buy_quote": 5930503.44831 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.4428, "high": 0.447, "low": 0.4356, "close": 0.437, "volume": 13357937.6, "close_time": 1764763199999, "quote_volume": 5878378.92219, "trades": 27828, "taker_buy_base": 5841558.7, "taker_buy_quote": 2572690.90232 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.437, "high": 0.4414, "low": 0.4265, "close": 0.4342, "volume": 33363638.1, "close_time": 1764777599999, "quote_volume": 14464339.02382, "trades": 66853, "taker_buy_base": 16209907.1, "taker_buy_quote": 7029515.72728 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.4343, "high": 0.4454, "low": 0.4317, "close": 0.445, "volume": 16131424.6, "close_time": 1764791999999, "quote_volume": 7100787.96336, "trades": 36873, "taker_buy_base": 8212557.5, "taker_buy_quote": 3613698.30566 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.445, "high": 0.4541, "low": 0.4438, "close": 0.4499, "volume": 23113699.8, "close_time": 1764806399999, "quote_volume": 10387635.76673, "trades": 44896, "taker_buy_base": 12320782.5, "taker_buy_quote": 5538512.28194 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.45, "high": 0.4558, "low": 0.4469, "close": 0.4494, "volume": 19092793.3, "close_time": 1764820799999, "quote_volume": 8599760.77753, "trades": 36949, "taker_buy_base": 8200898.0, "taker_buy_quote": 3696524.73657 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.4494, "high": 0.454, "low": 0.4451, "close": 0.4518, "volume": 20309415.7, "close_time": 1764835199999, "quote_volume": 9125917.47252, "trades": 34568, "taker_buy_base": 10921899.9, "taker_buy_quote": 4910579.13322 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.4518, "high": 0.4527, "low": 0.4443, "close": 0.4464, "volume": 12644020.1, "close_time": 1764849599999, "quote_volume": 5667628.01723, "trades": 25439, "taker_buy_base": 5520193.3, "taker_buy_quote": 2475078.89617 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.4463, "high": 0.4529, "low": 0.4396, "close": 0.4506, "volume": 22998115.5, "close_time": 1764863999999, "quote_volume": 10257157.23983, "trades": 49655, "taker_buy_base": 10050974.3, "taker_buy_quote": 4485638.81854 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.4507, "high": 0.452, "low": 0.4346, "close": 0.4414, "volume": 18301644.8, "close_time": 1764878399999, "quote_volume": 8110964.8104, "trades": 48293, "taker_buy_base": 8338453.3, "taker_buy_quote": 3695453.1207 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.4415, "high": 0.4438, "low": 0.4376, "close": 0.4394, "volume": 10203497.9, "close_time": 1764892799999, "quote_volume": 4494408.08037, "trades": 23719, "taker_buy_base": 5159671.4, "taker_buy_quote": 2273020.78046 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4394, "high": 0.4429, "low": 0.4381, "close": 0.4397, "volume": 8917019.7, "close_time": 1764907199999, "quote_volume": 3928971.1768, "trades": 19496, "taker_buy_base": 4353645.9, "taker_buy_quote": 1918352.26505 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.4396, "high": 0.4424, "low": 0.436, "close": 0.4416, "volume": 11836135.2, "close_time": 1764921599999, "quote_volume": 5199299.91799, "trades": 20956, "taker_buy_base": 5345120.6, "taker_buy_quote": 2347316.69643 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.4416, "high": 0.4416, "low": 0.428, "close": 0.4304, "volume": 14337394.2, "close_time": 1764935999999, "quote_volume": 6208269.03437, "trades": 30605, "taker_buy_base": 6283150.8, "taker_buy_quote": 2720005.5362 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.4304, "high": 0.4325, "low": 0.4232, "close": 0.4262, "volume": 23219209.3, "close_time": 1764950399999, "quote_volume": 9938496.74683, "trades": 53598, "taker_buy_base": 12014128.7, "taker_buy_quote": 5144796.98651 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.4262, "high": 0.4264, "low": 0.4091, "close": 0.4161, "volume": 31386170.0, "close_time": 1764964799999, "quote_volume": 13029887.10399, "trades": 77868, "taker_buy_base": 13899564.6, "taker_buy_quote": 5769013.86476 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.4161, "high": 0.4171, "low": 0.4128, "close": 0.4157, "volume": 7923889.8, "close_time": 1764979199999, "quote_volume": 3289727.28243, "trades": 19453, "taker_buy_base": 3500527.8, "taker_buy_quote": 1453843.97121 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.4156, "high": 0.4178, "low": 0.4121, "close": 0.4167, "volume": 6070459.7, "close_time": 1764993599999, "quote_volume": 2519758.24749, "trades": 18001, "taker_buy_base": 3382865.8, "taker_buy_quote": 1403884.9578 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.4166, "high": 0.417, "low": 0.4102, "close": 0.4117, "volume": 5599056.7, "close_time": 1765007999999, "quote_volume": 2315950.64012, "trades": 14825, "taker_buy_base": 2764040.6, "taker_buy_quote": 1143097.17655 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.4117, "high": 0.4153, "low": 0.4099, "close": 0.4149, "volume": 4755836.7, "close_time": 1765022399999, "quote_volume": 1960921.56806, "trades": 14506, "taker_buy_base": 2548670.5, "taker_buy_quote": 1051582.91774 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.4148, "high": 0.4167, "low": 0.4117, "close": 0.4148, "volume": 12219158.1, "close_time": 1765036799999, "quote_volume": 5061692.33722, "trades": 25331, "taker_buy_base": 6331864.4, "taker_buy_quote": 2622722.85255 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.4147, "high": 0.4213, "low": 0.4121, "close": 0.413, "volume": 12991197.7, "close_time": 1765051199999, "quote_volume": 5414507.57395, "trades": 24403, "taker_buy_base": 7006874.8, "taker_buy_quote": 2921385.55478 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.413, "high": 0.4169, "low": 0.4111, "close": 0.4138, "volume": 5843295.3, "close_time": 1765065599999, "quote_volume": 2418432.81181, "trades": 16958, "taker_buy_base": 2844410.2, "taker_buy_quote": 1177275.67559 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.4138, "high": 0.4197, "low": 0.4135, "close": 0.4193, "volume": 6029526.5, "close_time": 1765079999999, "quote_volume": 2510342.97955, "trades": 15217, "taker_buy_base": 3549993.0, "taker_buy_quote": 1477867.59022 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.4193, "high": 0.4207, "low": 0.4139, "close": 0.4173, "volume": 10497721.3, "close_time": 1765094399999, "quote_volume": 4387222.57292, "trades": 19311, "taker_buy_base": 5627347.5, "taker_buy_quote": 2352410.37782 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.4174, "high": 0.4196, "low": 0.4143, "close": 0.415, "volume": 5632851.8, "close_time": 1765108799999, "quote_volume": 2346456.06701, "trades": 16279, "taker_buy_base": 2685606.6, "taker_buy_quote": 1118622.02111 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.4149, "high": 0.4202, "low": 0.4057, "close": 0.4199, "volume": 34570806.1, "close_time": 1765123199999, "quote_volume": 14242551.40125, "trades": 69520, "taker_buy_base": 16881880.3, "taker_buy_quote": 6955692.50007 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.4199, "high": 0.435, "low": 0.4181, "close": 0.4319, "volume": 27573999.3, "close_time": 1765137599999, "quote_volume": 11788289.21139, "trades": 66777, "taker_buy_base": 13199963.5, "taker_buy_quote": 5644935.35978 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.4319, "high": 0.4332, "low": 0.411, "close": 0.4173, "volume": 20152455.3, "close_time": 1765151999999, "quote_volume": 8480771.29221, "trades": 48021, "taker_buy_base": 9293532.8, "taker_buy_quote": 3908625.39017 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.4174, "high": 0.4271, "low": 0.4144, "close": 0.4228, "volume": 12303123.6, "close_time": 1765166399999, "quote_volume": 5163644.68691, "trades": 33652, "taker_buy_base": 6116119.4, "taker_buy_quote": 2566189.87185 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.4229, "high": 0.4303, "low": 0.4226, "close": 0.4291, "volume": 7729841.6, "close_time": 1765180799999, "quote_volume": 3299858.71592, "trades": 20510, "taker_buy_base": 3941163.7, "taker_buy_quote": 1681920.39091 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.4291, "high": 0.4391, "low": 0.4283, "close": 0.4317, "volume": 27273650.7, "close_time": 1765195199999, "quote_volume": 11837531.09656, "trades": 42795, "taker_buy_base": 13132165.2, "taker_buy_quote": 5700971.60224 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.4317, "high": 0.44, "low": 0.43, "close": 0.4353, "volume": 28146980.7, "close_time": 1765209599999, "quote_volume": 12232288.95118, "trades": 63187, "taker_buy_base": 13961662.6, "taker_buy_quote": 6070279.52288 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.4353, "high": 0.4414, "low": 0.4301, "close": 0.4343, "volume": 20310375.6, "close_time": 1765223999999, "quote_volume": 8853276.91219, "trades": 54678, "taker_buy_base": 10305354.2, "taker_buy_quote": 4493868.10144 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.4344, "high": 0.4374, "low": 0.4296, "close": 0.4328, "volume": 9667229.1, "close_time": 1765238399999, "quote_volume": 4199323.86613, "trades": 27838, "taker_buy_base": 4844856.3, "taker_buy_quote": 2104566.77612 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.4328, "high": 0.4347, "low": 0.4269, "close": 0.432, "volume": 10179127.9, "close_time": 1765252799999, "quote_volume": 4379804.49385, "trades": 28026, "taker_buy_base": 5045221.7, "taker_buy_quote": 2171320.40874 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.4321, "high": 0.4326, "low": 0.424, "close": 0.4277, "volume": 12282459.1, "close_time": 1765267199999, "quote_volume": 5245285.3775, "trades": 26209, "taker_buy_base": 5704112.9, "taker_buy_quote": 2435892.69305 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.4276, "high": 0.444, "low": 0.4239, "close": 0.4379, "volume": 31383785.7, "close_time": 1765281599999, "quote_volume": 13508264.58109, "trades": 46060, "taker_buy_base": 13860106.9, "taker_buy_quote": 5972198.36055 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.4379, "high": 0.4697, "low": 0.4368, "close": 0.4672, "volume": 95003073.1, "close_time": 1765295999999, "quote_volume": 43027290.55164, "trades": 181449, "taker_buy_base": 53855481.8, "taker_buy_quote": 24389205.33459 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.4671, "high": 0.4842, "low": 0.4671, "close": 0.4767, "volume": 70501698.7, "close_time": 1765310399999, "quote_volume": 33647813.22016, "trades": 143764, "taker_buy_base": 40679255.7, "taker_buy_quote": 19419437.78528 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.4767, "high": 0.4817, "low": 0.4642, "close": 0.4697, "volume": 36960590.7, "close_time": 1765324799999, "quote_volume": 17475060.58215, "trades": 72600, "taker_buy_base": 18249458.7, "taker_buy_quote": 8630773.12986 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4697, "high": 0.4719, "low": 0.4618, "close": 0.4626, "volume": 18280979.4, "close_time": 1765339199999, "quote_volume": 8504502.64406, "trades": 42017, "taker_buy_base": 8749429.8, "taker_buy_quote": 4069520.95342 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.4626, "high": 0.4658, "low": 0.4583, "close": 0.4614, "volume": 22330377.0, "close_time": 1765353599999, "quote_volume": 10339407.75901, "trades": 42130, "taker_buy_base": 12976380.6, "taker_buy_quote": 6009941.41748 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.4613, "high": 0.4761, "low": 0.4595, "close": 0.4657, "volume": 59834622.1, "close_time": 1765367999999, "quote_volume": 27855106.90266, "trades": 80623, "taker_buy_base": 35080513.3, "taker_buy_quote": 16330635.55867 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.4657, "high": 0.4664, "low": 0.461, "close": 0.4619, "volume": 16923637.9, "close_time": 1765382399999, "quote_volume": 7842906.2722, "trades": 38927, "taker_buy_base": 7350888.9, "taker_buy_quote": 3408542.52828 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.4619, "high": 0.4711, "low": 0.4572, "close": 0.4649, "volume": 35715098.4, "close_time": 1765396799999, "quote_volume": 16569798.44404, "trades": 93572, "taker_buy_base": 18997741.5, "taker_buy_quote": 8819098.72734 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.465, "high": 0.4747, "low": 0.4522, "close": 0.4536, "volume": 35488808.6, "close_time": 1765411199999, "quote_volume": 16439807.49424, "trades": 92578, "taker_buy_base": 16227523.7, "taker_buy_quote": 7513726.79554 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4536, "high": 0.455, "low": 0.4291, "close": 0.4297, "volume": 35717713.1, "close_time": 1765425599999, "quote_volume": 15703909.7888, "trades": 70545, "taker_buy_base": 16275498.2, "taker_buy_quote": 7143196.0782 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.4297, "high": 0.4346, "low": 0.4247, "close": 0.4267, "volume": 29462647.3, "close_time": 1765439999999, "quote_volume": 12649285.70383, "trades": 37743, "taker_buy_base": 14855803.4, "taker_buy_quote": 6380463.77164 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.4268, "high": 0.4268, "low": 0.4196, "close": 0.4205, "volume": 34907477.9, "close_time": 1765454399999, "quote_volume": 14760974.42228, "trades": 42859, "taker_buy_base": 14065581.1, "taker_buy_quote": 5953001.38094 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.4204, "high": 0.4216, "low": 0.4117, "close": 0.4175, "volume": 79659705.1, "close_time": 1765468799999, "quote_volume": 33161013.76084, "trades": 128792, "taker_buy_base": 29815700.4, "taker_buy_quote": 12412418.44841 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.4175, "high": 0.4223, "low": 0.4093, "close": 0.4176, "volume": 40183985.5, "close_time": 1765483199999, "quote_volume": 16648807.18427, "trades": 76364, "taker_buy_base": 15736714.4, "taker_buy_quote": 6528627.91669 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.4176, "high": 0.428, "low": 0.4171, "close": 0.4255, "volume": 35092832.2, "close_time": 1765497599999, "quote_volume": 14851536.18223, "trades": 69614, "taker_buy_base": 18454311.0, "taker_buy_quote": 7808957.2487 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.4255, "high": 0.4272, "low": 0.4176, "close": 0.4226, "volume": 18282688.6, "close_time": 1765511999999, "quote_volume": 7720800.58872, "trades": 37332, "taker_buy_base": 8202892.6, "taker_buy_quote": 3464767.94976 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.4225, "high": 0.4293, "low": 0.4194, "close": 0.4263, "volume": 15658185.2, "close_time": 1765526399999, "quote_volume": 6643791.70052, "trades": 27115, "taker_buy_base": 8313782.9, "taker_buy_quote": 3530174.79649 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.4263, "high": 0.4275, "low": 0.4213, "close": 0.4245, "volume": 12070543.4, "close_time": 1765540799999, "quote_volume": 5131848.55507, "trades": 21477, "taker_buy_base": 5766011.0, "taker_buy_quote": 2451942.84175 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.4244, "high": 0.4272, "low": 0.4065, "close": 0.4084, "volume": 32057672.8, "close_time": 1765555199999, "quote_volume": 13401778.98859, "trades": 55202, "taker_buy_base": 14054027.8, "taker_buy_quote": 5876181.02509 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.4083, "high": 0.4158, "low": 0.4035, "close": 0.4096, "volume": 57787769.7, "close_time": 1765569599999, "quote_volume": 23572398.36518, "trades": 132540, "taker_buy_base": 22120709.3, "taker_buy_quote": 9034436.77746 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.4095, "high": 0.4115, "low": 0.4079, "close": 0.4091, "volume": 9741106.6, "close_time": 1765583999999, "quote_volume": 3993682.64647, "trades": 16853, "taker_buy_base": 4862555.7, "taker_buy_quote": 1993789.2183 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.409, "high": 0.4119, "low": 0.409, "close": 0.4091, "volume": 5513351.4, "close_time": 1765598399999, "quote_volume": 2262892.33768, "trades": 10627, "taker_buy_base": 2676481.5, "taker_buy_quote": 1098619.50737 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.4092, "high": 0.4122, "low": 0.4081, "close": 0.4105, "volume": 9353215.8, "close_time": 1765612799999, "quote_volume": 3834552.83465, "trades": 12853, "taker_buy_base": 4959324.3, "taker_buy_quote": 2033401.5206 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.4105, "high": 0.4157, "low": 0.41, "close": 0.4123, "volume": 6612582.3, "close_time": 1765627199999, "quote_volume": 2728984.81203, "trades": 14447, "taker_buy_base": 3132467.8, "taker_buy_quote": 1292237.2307 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.4122, "high": 0.4147, "low": 0.4105, "close": 0.4132, "volume": 6875137.7, "close_time": 1765641599999, "quote_volume": 2837131.01048, "trades": 14354, "taker_buy_base": 3104387.2, "taker_buy_quote": 1281164.36564 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.4131, "high": 0.4144, "low": 0.4089, "close": 0.4102, "volume": 7108568.0, "close_time": 1765655999999, "quote_volume": 2920817.85416, "trades": 13482, "taker_buy_base": 3259949.9, "taker_buy_quote": 1340105.32247 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.4103, "high": 0.4115, "low": 0.4061, "close": 0.4105, "volume": 8001647.9, "close_time": 1765670399999, "quote_volume": 3273244.2738, "trades": 15246, "taker_buy_base": 3820331.0, "taker_buy_quote": 1563541.81462 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.4106, "high": 0.4116, "low": 0.4087, "close": 0.4098, "volume": 5938208.1, "close_time": 1765684799999, "quote_volume": 2434734.23972, "trades": 9109, "taker_buy_base": 2899664.8, "taker_buy_quote": 1188718.7498 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.4097, "high": 0.4102, "low": 0.4062, "close": 0.4078, "volume": 8778264.5, "close_time": 1765699199999, "quote_volume": 3580021.96339, "trades": 11793, "taker_buy_base": 3727890.5, "taker_buy_quote": 1520443.45578 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.4078, "high": 0.4097, "low": 0.3976, "close": 0.4034, "volume": 19068591.3, "close_time": 1765713599999, "quote_volume": 7689395.55568, "trades": 30100, "taker_buy_base": 8081833.8, "taker_buy_quote": 3262003.82242 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.4034, "high": 0.4051, "low": 0.397, "close": 0.3993, "volume": 23580736.5, "close_time": 1765727999999, "quote_volume": 9446145.33877, "trades": 33467, "taker_buy_base": 11859979.3, "taker_buy_quote": 4751308.61102 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.3993, "high": 0.4026, "low": 0.3956, "close": 0.3986, "volume": 18543680.4, "close_time": 1765742399999, "quote_volume": 7392233.16805, "trades": 30859, "taker_buy_base": 9362009.2, "taker_buy_quote": 3732517.84089 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.3986, "high": 0.4003, "low": 0.3915, "close": 0.3963, "volume": 17668643.0, "close_time": 1765756799999, "quote_volume": 6998566.92689, "trades": 31039, "taker_buy_base": 7925461.6, "taker_buy_quote": 3140481.08958 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3963, "high": 0.4077, "low": 0.3956, "close": 0.4015, "volume": 12809469.4, "close_time": 1765771199999, "quote_volume": 5136000.47574, "trades": 28281, "taker_buy_base": 6702921.4, "taker_buy_quote": 2688410.60776 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.4015, "high": 0.4065, "low": 0.4013, "close": 0.4022, "volume": 7398168.6, "close_time": 1765785599999, "quote_volume": 2985940.89209, "trades": 13337, "taker_buy_base": 4108616.5, "taker_buy_quote": 1658333.96644 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.4022, "high": 0.4059, "low": 0.4004, "close": 0.403, "volume": 9044500.6, "close_time": 1765799999999, "quote_volume": 3643151.44898, "trades": 15432, "taker_buy_base": 3854990.4, "taker_buy_quote": 1553355.42299 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.403, "high": 0.4053, "low": 0.3822, "close": 0.3855, "volume": 42293085.0, "close_time": 1765814399999, "quote_volume": 16581285.82801, "trades": 85808, "taker_buy_base": 19590155.0, "taker_buy_quote": 7678115.7501 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.3855, "high": 0.3905, "low": 0.3773, "close": 0.3847, "volume": 32069947.6, "close_time": 1765828799999, "quote_volume": 12298732.89194, "trades": 66178, "taker_buy_base": 16690971.5, "taker_buy_quote": 6405383.3421 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.3847, "high": 0.3884, "low": 0.3797, "close": 0.3882, "volume": 13072788.4, "close_time": 1765843199999, "quote_volume": 5009930.54045, "trades": 29050, "taker_buy_base": 5833881.0, "taker_buy_quote": 2236922.70682 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.3882, "high": 0.39, "low": 0.38, "close": 0.3828, "volume": 15264006.6, "close_time": 1765857599999, "quote_volume": 5861850.09341, "trades": 27393, "taker_buy_base": 6948654.9, "taker_buy_quote": 2668396.856 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.3827, "high": 0.3853, "low": 0.3775, "close": 0.3804, "volume": 13853321.5, "close_time": 1765871999999, "quote_volume": 5289961.65712, "trades": 21948, "taker_buy_base": 5577612.3, "taker_buy_quote": 2130687.08797 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.3803, "high": 0.3907, "low": 0.3799, "close": 0.3881, "volume": 15501271.1, "close_time": 1765886399999, "quote_volume": 5960146.97177, "trades": 26808, "taker_buy_base": 7368125.1, "taker_buy_quote": 2836411.95271 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.3881, "high": 0.3916, "low": 0.3783, "close": 0.3901, "volume": 33445233.8, "close_time": 1765900799999, "quote_volume": 12895062.23971, "trades": 64426, "taker_buy_base": 16784978.1, "taker_buy_quote": 6476835.88729 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.3901, "high": 0.3908, "low": 0.3839, "close": 0.3872, "volume": 10240855.0, "close_time": 1765915199999, "quote_volume": 3965319.02528, "trades": 26804, "taker_buy_base": 5336199.5, "taker_buy_quote": 2066726.31751 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.3871, "high": 0.3885, "low": 0.3845, "close": 0.3859, "volume": 5867043.2, "close_time": 1765929599999, "quote_volume": 2266840.1949, "trades": 13020, "taker_buy_base": 2691821.7, "taker_buy_quote": 1040054.07151 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3859, "high": 0.3879, "low": 0.3823, "close": 0.3834, "volume": 6457488.6, "close_time": 1765943999999, "quote_volume": 2482062.03853, "trades": 14322, "taker_buy_base": 3205481.4, "taker_buy_quote": 1231898.36028 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.3835, "high": 0.3838, "low": 0.3762, "close": 0.3809, "volume": 14632735.8, "close_time": 1765958399999, "quote_volume": 5564845.47972, "trades": 20885, "taker_buy_base": 6169860.3, "taker_buy_quote": 2345451.66765 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.3809, "high": 0.3811, "low": 0.3768, "close": 0.3806, "volume": 6560407.4, "close_time": 1765972799999, "quote_volume": 2484983.26107, "trades": 13639, "taker_buy_base": 2902752.9, "taker_buy_quote": 1099356.05691 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.3806, "high": 0.4001, "low": 0.3784, "close": 0.382, "volume": 48446393.7, "close_time": 1765987199999, "quote_volume": 18853301.69022, "trades": 85506, "taker_buy_base": 24805760.9, "taker_buy_quote": 9659640.02663 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.3819, "high": 0.3849, "low": 0.3639, "close": 0.3688, "volume": 47412941.7, "close_time": 1766001599999, "quote_volume": 17638450.4197, "trades": 87794, "taker_buy_base": 21865227.6, "taker_buy_quote": 8133901.36719 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.3688, "high": 0.372, "low": 0.3647, "close": 0.3673, "volume": 11390655.0, "close_time": 1766015999999, "quote_volume": 4190161.85887, "trades": 22417, "taker_buy_base": 5749518.6, "taker_buy_quote": 2114459.29454 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3673, "high": 0.3688, "low": 0.3628, "close": 0.365, "volume": 12703211.4, "close_time": 1766030399999, "quote_volume": 4643650.57757, "trades": 15433, "taker_buy_base": 5408865.4, "taker_buy_quote": 1978460.58954 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.365, "high": 0.3668, "low": 0.3607, "close": 0.3623, "volume": 13686371.5, "close_time": 1766044799999, "quote_volume": 4961742.18404, "trades": 17106, "taker_buy_base": 6812957.1, "taker_buy_quote": 2469457.22101 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3623, "high": 0.3659, "low": 0.3616, "close": 0.3648, "volume": 20268567.4, "close_time": 1766059199999, "quote_volume": 7371151.91983, "trades": 27978, "taker_buy_base": 8258187.9, "taker_buy_quote": 3003833.34773 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.3648, "high": 0.3794, "low": 0.3636, "close": 0.3731, "volume": 36390711.4, "close_time": 1766073599999, "quote_volume": 13539144.71906, "trades": 75420, "taker_buy_base": 20102991.2, "taker_buy_quote": 7479192.17569 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.3732, "high": 0.3736, "low": 0.3468, "close": 0.3478, "volume": 54537462.0, "close_time": 1766087999999, "quote_volume": 19464134.19123, "trades": 102645, "taker_buy_base": 24199998.4, "taker_buy_quote": 8641224.20308 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.3477, "high": 0.3555, "low": 0.3472, "close": 0.3514, "volume": 16875476.8, "close_time": 1766102399999, "quote_volume": 5931514.67267, "trades": 33680, "taker_buy_base": 8825351.8, "taker_buy_quote": 3101561.75639 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3513, "high": 0.363, "low": 0.3466, "close": 0.3597, "volume": 26315403.3, "close_time": 1766116799999, "quote_volume": 9304050.96476, "trades": 44029, "taker_buy_base": 14663522.2, "taker_buy_quote": 5187039.40157 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.3597, "high": 0.3696, "low": 0.3595, "close": 0.3665, "volume": 15581137.6, "close_time": 1766131199999, "quote_volume": 5656217.31408, "trades": 29241, "taker_buy_base": 8257772.1, "taker_buy_quote": 2998139.58579 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.3665, "high": 0.3675, "low": 0.3647, "close": 0.3662, "volume": 10048802.9, "close_time": 1766145599999, "quote_volume": 3680466.88678, "trades": 17191, "taker_buy_base": 5279383.2, "taker_buy_quote": 1934264.46119 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.3663, "high": 0.379, "low": 0.365, "close": 0.3711, "volume": 23915526.5, "close_time": 1766159999999, "quote_volume": 8853539.16871, "trades": 49214, "taker_buy_base": 11205470.2, "taker_buy_quote": 4150272.59799 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.3711, "high": 0.3809, "low": 0.3692, "close": 0.3781, "volume": 25369485.9, "close_time": 1766174399999, "quote_volume": 9507410.82884, "trades": 46489, "taker_buy_base": 12306640.0, "taker_buy_quote": 4613871.65417 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.3781, "high": 0.3807, "low": 0.3751, "close": 0.3767, "volume": 10018877.7, "close_time": 1766188799999, "quote_volume": 3788057.63739, "trades": 18917, "taker_buy_base": 4725869.3, "taker_buy_quote": 1788005.30472 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3767, "high": 0.3772, "low": 0.3734, "close": 0.3743, "volume": 6294552.5, "close_time": 1766203199999, "quote_volume": 2361864.70604, "trades": 11187, "taker_buy_base": 2924225.9, "taker_buy_quote": 1097719.85357 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.3743, "high": 0.3752, "low": 0.3723, "close": 0.3744, "volume": 5974995.8, "close_time": 1766217599999, "quote_volume": 2231421.24325, "trades": 11662, "taker_buy_base": 2848127.1, "taker_buy_quote": 1063858.9369 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.3744, "high": 0.3806, "low": 0.3744, "close": 0.3786, "volume": 10387243.3, "close_time": 1766231999999, "quote_volume": 3926652.07898, "trades": 14480, "taker_buy_base": 6352189.7, "taker_buy_quote": 2400799.51875 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.3786, "high": 0.3795, "low": 0.3744, "close": 0.3775, "volume": 8649507.6, "close_time": 1766246399999, "quote_volume": 3260338.17376, "trades": 13810, "taker_buy_base": 4129583.3, "taker_buy_quote": 1556789.62679 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.3776, "high": 0.3781, "low": 0.3751, "close": 0.3755, "volume": 6957673.2, "close_time": 1766260799999, "quote_volume": 2619204.39331, "trades": 8807, "taker_buy_base": 2881458.1, "taker_buy_quote": 1084686.44081 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.3755, "high": 0.3765, "low": 0.3727, "close": 0.373, "volume": 6795275.2, "close_time": 1766275199999, "quote_volume": 2546747.63345, "trades": 8802, "taker_buy_base": 2596178.2, "taker_buy_quote": 973104.79603 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3731, "high": 0.3739, "low": 0.3675, "close": 0.3696, "volume": 8734249.0, "close_time": 1766289599999, "quote_volume": 3234277.01027, "trades": 13752, "taker_buy_base": 3994143.4, "taker_buy_quote": 1478868.17362 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.3696, "high": 0.3696, "low": 0.367, "close": 0.3674, "volume": 7041989.1, "close_time": 1766303999999, "quote_volume": 2593629.36509, "trades": 9154, "taker_buy_base": 2953757.8, "taker_buy_quote": 1087948.4139 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.3675, "high": 0.3747, "low": 0.3666, "close": 0.37, "volume": 16185145.4, "close_time": 1766318399999, "quote_volume": 6007133.72521, "trades": 21329, "taker_buy_base": 9026804.9, "taker_buy_quote": 3351853.59181 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.3701, "high": 0.3724, "low": 0.3576, "close": 0.361, "volume": 27047968.3, "close_time": 1766332799999, "quote_volume": 9798476.05869, "trades": 41276, "taker_buy_base": 14557227.1, "taker_buy_quote": 5273360.56661 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.361, "high": 0.3658, "low": 0.36, "close": 0.3651, "volume": 10819787.2, "close_time": 1766347199999, "quote_volume": 3932931.76158, "trades": 15779, "taker_buy_base": 5648598.3, "taker_buy_quote": 2053757.10911 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.3652, "high": 0.3684, "low": 0.3592, "close": 0.3662, "volume": 10212627.8, "close_time": 1766361599999, "quote_volume": 3713880.30565, "trades": 15692, "taker_buy_base": 4608490.1, "taker_buy_quote": 1677323.73039 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3662, "high": 0.3754, "low": 0.3619, "close": 0.3673, "volume": 26961454.0, "close_time": 1766375999999, "quote_volume": 9933963.80547, "trades": 47342, "taker_buy_base": 14238357.1, "taker_buy_quote": 5246090.76605 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.3673, "high": 0.3699, "low": 0.365, "close": 0.3684, "volume": 10617474.4, "close_time": 1766390399999, "quote_volume": 3898505.12497, "trades": 17959, "taker_buy_base": 5445561.8, "taker_buy_quote": 2000870.52913 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.3684, "high": 0.3721, "low": 0.3669, "close": 0.3709, "volume": 12276191.0, "close_time": 1766404799999, "quote_volume": 4537173.78392, "trades": 22194, "taker_buy_base": 6453923.8, "taker_buy_quote": 2385898.0234 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.3709, "high": 0.3822, "low": 0.3709, "close": 0.3793, "volume": 30851899.9, "close_time": 1766419199999, "quote_volume": 11605776.36377, "trades": 49272, "taker_buy_base": 17167413.8, "taker_buy_quote": 6462954.33956 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.3794, "high": 0.3815, "low": 0.3678, "close": 0.3685, "volume": 20678484.9, "close_time": 1766433599999, "quote_volume": 7783740.96177, "trades": 36724, "taker_buy_base": 9563878.8, "taker_buy_quote": 3602585.22642 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.3684, "high": 0.3736, "low": 0.3658, "close": 0.3711, "volume": 13631668.2, "close_time": 1766447999999, "quote_volume": 5038658.66854, "trades": 24588, "taker_buy_base": 6319479.7, "taker_buy_quote": 2335448.05842 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3712, "high": 0.3744, "low": 0.3658, "close": 0.3686, "volume": 9935418.3, "close_time": 1766462399999, "quote_volume": 3671976.29626, "trades": 18963, "taker_buy_base": 4884609.8, "taker_buy_quote": 1805683.9588 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.3685, "high": 0.3695, "low": 0.3633, "close": 0.3641, "volume": 10824685.4, "close_time": 1766476799999, "quote_volume": 3955958.55067, "trades": 19016, "taker_buy_base": 5025580.7, "taker_buy_quote": 1837697.6184 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.3641, "high": 0.3691, "low": 0.3623, "close": 0.3673, "volume": 11214793.0, "close_time": 1766491199999, "quote_volume": 4098255.57835, "trades": 15497, "taker_buy_base": 6818924.0, "taker_buy_quote": 2492583.97772 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.3674, "high": 0.3674, "low": 0.3552, "close": 0.361, "volume": 31085543.8, "close_time": 1766505599999, "quote_volume": 11222087.72036, "trades": 44950, "taker_buy_base": 14830043.7, "taker_buy_quote": 5351309.03036 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.3609, "high": 0.3652, "low": 0.3593, "close": 0.3614, "volume": 15054593.9, "close_time": 1766519999999, "quote_volume": 5462169.35482, "trades": 26017, "taker_buy_base": 7205975.1, "taker_buy_quote": 2614943.32827 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.3615, "high": 0.3662, "low": 0.3604, "close": 0.3628, "volume": 9274577.5, "close_time": 1766534399999, "quote_volume": 3367915.47341, "trades": 17471, "taker_buy_base": 4206445.9, "taker_buy_quote": 1528187.89056 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3629, "high": 0.3652, "low": 0.3569, "close": 0.3602, "volume": 15354038.5, "close_time": 1766548799999, "quote_volume": 5529245.55441, "trades": 20658, "taker_buy_base": 5838891.6, "taker_buy_quote": 2104378.99933 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.3602, "high": 0.3621, "low": 0.354, "close": 0.3558, "volume": 18740392.0, "close_time": 1766563199999, "quote_volume": 6692915.9977, "trades": 20757, "taker_buy_base": 10381774.7, "taker_buy_quote": 3710553.89615 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3559, "high": 0.3595, "low": 0.3544, "close": 0.3587, "volume": 8341155.2, "close_time": 1766577599999, "quote_volume": 2975399.63011, "trades": 15345, "taker_buy_base": 4151285.7, "taker_buy_quote": 1480526.21399 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3588, "high": 0.3596, "low": 0.3523, "close": 0.3556, "volume": 13888529.5, "close_time": 1766591999999, "quote_volume": 4938009.60292, "trades": 29033, "taker_buy_base": 6694523.3, "taker_buy_quote": 2380950.59642 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3556, "high": 0.3583, "low": 0.3538, "close": 0.3561, "volume": 14229074.7, "close_time": 1766606399999, "quote_volume": 5064062.46287, "trades": 22701, "taker_buy_base": 6089088.2, "taker_buy_quote": 2167487.06099 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.3562, "high": 0.3588, "low": 0.3548, "close": 0.3566, "volume": 10129582.2, "close_time": 1766620799999, "quote_volume": 3612981.9585, "trades": 13826, "taker_buy_base": 4363308.2, "taker_buy_quote": 1556305.88098 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3566, "high": 0.3609, "low": 0.3547, "close": 0.3605, "volume": 6959053.0, "close_time": 1766635199999, "quote_volume": 2491688.72549, "trades": 11928, "taker_buy_base": 2770671.6, "taker_buy_quote": 992308.21268 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.3605, "high": 0.3614, "low": 0.3586, "close": 0.359, "volume": 7852547.9, "close_time": 1766649599999, "quote_volume": 2827256.19572, "trades": 10865, "taker_buy_base": 3178107.8, "taker_buy_quote": 1144422.78517 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.359, "high": 0.3609, "low": 0.3498, "close": 0.3511, "volume": 19766797.8, "close_time": 1766663999999, "quote_volume": 6991013.40352, "trades": 24130, "taker_buy_base": 7488944.2, "taker_buy_quote": 2647031.13195 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.351, "high": 0.3593, "low": 0.3495, "close": 0.3572, "volume": 24931420.9, "close_time": 1766678399999, "quote_volume": 8795253.99288, "trades": 33500, "taker_buy_base": 11875963.9, "taker_buy_quote": 4191244.75541 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.3573, "high": 0.36, "low": 0.3531, "close": 0.3596, "volume": 21611477.1, "close_time": 1766692799999, "quote_volume": 7700967.59729, "trades": 24422, "taker_buy_base": 9932172.7, "taker_buy_quote": 3539728.9806 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.3595, "high": 0.3599, "low": 0.3393, "close": 0.3434, "volume": 36260460.6, "close_time": 1766707199999, "quote_volume": 12612555.09704, "trades": 45754, "taker_buy_base": 13393200.4, "taker_buy_quote": 4660505.73351 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3434, "high": 0.3584, "low": 0.3418, "close": 0.3533, "volume": 34954916.5, "close_time": 1766721599999, "quote_volume": 12217334.41286, "trades": 48620, "taker_buy_base": 15198386.5, "taker_buy_quote": 5321433.06206 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.3533, "high": 0.3576, "low": 0.351, "close": 0.3521, "volume": 26453469.5, "close_time": 1766735999999, "quote_volume": 9387758.04917, "trades": 25431, "taker_buy_base": 13544250.9, "taker_buy_quote": 4807496.92565 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.3522, "high": 0.3563, "low": 0.3518, "close": 0.3551, "volume": 8601189.8, "close_time": 1766750399999, "quote_volume": 3047516.98353, "trades": 14112, "taker_buy_base": 4341918.6, "taker_buy_quote": 1537892.24351 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.3552, "high": 0.358, "low": 0.3455, "close": 0.3469, "volume": 26470240.7, "close_time": 1766764799999, "quote_volume": 9328402.09697, "trades": 41764, "taker_buy_base": 14098389.0, "taker_buy_quote": 4968930.84285 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3469, "high": 0.3511, "low": 0.3443, "close": 0.3501, "volume": 15866905.9, "close_time": 1766779199999, "quote_volume": 5518367.56394, "trades": 21409, "taker_buy_base": 7404270.5, "taker_buy_quote": 2575310.37855 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3501, "high": 0.3512, "low": 0.3488, "close": 0.3496, "volume": 5787469.0, "close_time": 1766793599999, "quote_volume": 2025250.36052, "trades": 9720, "taker_buy_base": 2721874.2, "taker_buy_quote": 952508.49921 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3496, "high": 0.3558, "low": 0.3488, "close": 0.3547, "volume": 8548357.4, "close_time": 1766807999999, "quote_volume": 3013083.06345, "trades": 12079, "taker_buy_base": 4268426.4, "taker_buy_quote": 1504922.67442 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.3547, "high": 0.355, "low": 0.3521, "close": 0.3523, "volume": 8804038.3, "close_time": 1766822399999, "quote_volume": 3110862.2241, "trades": 11781, "taker_buy_base": 4041191.9, "taker_buy_quote": 1427749.17845 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.3523, "high": 0.3555, "low": 0.3521, "close": 0.3552, "volume": 10092139.1, "close_time": 1766836799999, "quote_volume": 3572569.47116, "trades": 13920, "taker_buy_base": 4258625.6, "taker_buy_quote": 1507876.36191 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.3553, "high": 0.359, "low": 0.3553, "close": 0.357, "volume": 12053644.1, "close_time": 1766851199999, "quote_volume": 4304045.22719, "trades": 19939, "taker_buy_base": 6000295.0, "taker_buy_quote": 2142760.6702 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.3571, "high": 0.3582, "low": 0.3557, "close": 0.3577, "volume": 6581809.2, "close_time": 1766865599999, "quote_volume": 2349938.35376, "trades": 11868, "taker_buy_base": 3180314.6, "taker_buy_quote": 1135531.57224 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.3577, "high": 0.3711, "low": 0.3577, "close": 0.37, "volume": 28434754.0, "close_time": 1766879999999, "quote_volume": 10383981.2376, "trades": 40815, "taker_buy_base": 16136625.8, "taker_buy_quote": 5893072.19779 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.3699, "high": 0.3711, "low": 0.3677, "close": 0.3699, "volume": 12363358.3, "close_time": 1766894399999, "quote_volume": 4566690.82784, "trades": 21585, "taker_buy_base": 6136065.6, "taker_buy_quote": 2266448.55236 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.3699, "high": 0.3771, "low": 0.369, "close": 0.374, "volume": 19190645.2, "close_time": 1766908799999, "quote_volume": 7160725.19731, "trades": 29599, "taker_buy_base": 10644288.2, "taker_buy_quote": 3971990.72392 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.3741, "high": 0.3753, "low": 0.3698, "close": 0.3715, "volume": 12256661.6, "close_time": 1766923199999, "quote_volume": 4556146.35977, "trades": 18973, "taker_buy_base": 6382851.5, "taker_buy_quote": 2372867.13785 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.3715, "high": 0.3724, "low": 0.3686, "close": 0.3695, "volume": 10466118.6, "close_time": 1766937599999, "quote_volume": 3874136.02832, "trades": 16210, "taker_buy_base": 4618456.4, "taker_buy_quote": 1710627.58277 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.3696, "high": 0.3715, "low": 0.3614, "close": 0.3627, "volume": 17589384.3, "close_time": 1766951999999, "quote_volume": 6435332.21516, "trades": 24496, "taker_buy_base": 8059096.3, "taker_buy_quote": 2948396.73215 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.3627, "high": 0.3692, "low": 0.3616, "close": 0.3688, "volume": 18107284.1, "close_time": 1766966399999, "quote_volume": 6622492.90046, "trades": 20273, "taker_buy_base": 10477696.8, "taker_buy_quote": 3834847.62612 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3689, "high": 0.383, "low": 0.3668, "close": 0.3811, "volume": 41990298.7, "close_time": 1766980799999, "quote_volume": 15727878.88924, "trades": 57177, "taker_buy_base": 24072826.2, "taker_buy_quote": 9019587.34443 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.3811, "high": 0.3847, "low": 0.3737, "close": 0.3759, "volume": 23998334.8, "close_time": 1766995199999, "quote_volume": 9098175.86887, "trades": 35364, "taker_buy_base": 11401506.5, "taker_buy_quote": 4323953.94115 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.3759, "high": 0.3777, "low": 0.3674, "close": 0.3693, "volume": 18168378.6, "close_time": 1767009599999, "quote_volume": 6757903.68676, "trades": 29351, "taker_buy_base": 8685958.2, "taker_buy_quote": 3233346.23726 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.3693, "high": 0.3697, "low": 0.3621, "close": 0.3656, "volume": 26996056.4, "close_time": 1767023999999, "quote_volume": 9872781.57124, "trades": 45156, "taker_buy_base": 13977006.0, "taker_buy_quote": 5112929.09306 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.3656, "high": 0.3657, "low": 0.3528, "close": 0.353, "volume": 27622041.5, "close_time": 1767038399999, "quote_volume": 9905056.17198, "trades": 34830, "taker_buy_base": 13966317.2, "taker_buy_quote": 5011291.81031 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.353, "high": 0.3555, "low": 0.3506, "close": 0.3532, "volume": 14763308.7, "close_time": 1767052799999, "quote_volume": 5210844.4038, "trades": 22323, "taker_buy_base": 8277802.3, "taker_buy_quote": 2921843.74404 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3531, "high": 0.3555, "low": 0.3481, "close": 0.3526, "volume": 25321234.9, "close_time": 1767067199999, "quote_volume": 8917490.45573, "trades": 27874, "taker_buy_base": 13117501.5, "taker_buy_quote": 4621776.6638 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.3526, "high": 0.354, "low": 0.3508, "close": 0.3521, "volume": 12759888.9, "close_time": 1767081599999, "quote_volume": 4494729.86818, "trades": 13347, "taker_buy_base": 7896840.4, "taker_buy_quote": 2782425.78582 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.3522, "high": 0.3568, "low": 0.352, "close": 0.3523, "volume": 13812061.7, "close_time": 1767095999999, "quote_volume": 4899314.29536, "trades": 19939, "taker_buy_base": 8157828.2, "taker_buy_quote": 2893184.16505 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.3523, "high": 0.3568, "low": 0.3503, "close": 0.3543, "volume": 19616862.9, "close_time": 1767110399999, "quote_volume": 6925130.24362, "trades": 29757, "taker_buy_base": 9135988.7, "taker_buy_quote": 3226874.48958 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.3543, "high": 0.3557, "low": 0.3496, "close": 0.3513, "volume": 13661637.1, "close_time": 1767124799999, "quote_volume": 4819447.70727, "trades": 19110, "taker_buy_base": 6910079.5, "taker_buy_quote": 2438616.73766 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.3512, "high": 0.352, "low": 0.3488, "close": 0.3514, "volume": 10610195.5, "close_time": 1767139199999, "quote_volume": 3717513.3967, "trades": 13754, "taker_buy_base": 5385693.5, "taker_buy_quote": 1887226.74266 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.3513, "high": 0.3536, "low": 0.3494, "close": 0.3518, "volume": 13239069.5, "close_time": 1767153599999, "quote_volume": 4661838.9526, "trades": 18159, "taker_buy_base": 7774033.6, "taker_buy_quote": 2738311.84359 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.3518, "high": 0.3538, "low": 0.3501, "close": 0.3511, "volume": 19783392.8, "close_time": 1767167999999, "quote_volume": 6963423.83127, "trades": 17405, "taker_buy_base": 10380235.1, "taker_buy_quote": 3654677.966 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.3512, "high": 0.3524, "low": 0.3489, "close": 0.352, "volume": 9238617.9, "close_time": 1767182399999, "quote_volume": 3237538.24078, "trades": 13315, "taker_buy_base": 4899271.1, "taker_buy_quote": 1717018.39855 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.352, "high": 0.3521, "low": 0.3405, "close": 0.3424, "volume": 26555390.1, "close_time": 1767196799999, "quote_volume": 9193241.09699, "trades": 39710, "taker_buy_base": 13188524.4, "taker_buy_quote": 4567302.13073 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.3425, "high": 0.3427, "low": 0.3294, "close": 0.3321, "volume": 43979358.3, "close_time": 1767211199999, "quote_volume": 14733963.12706, "trades": 63562, "taker_buy_base": 22304308.7, "taker_buy_quote": 7472827.68902 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.3322, "high": 0.3349, "low": 0.3304, "close": 0.3335, "volume": 19250886.9, "close_time": 1767225599999, "quote_volume": 6408434.47425, "trades": 22749, "taker_buy_base": 11672776.8, "taker_buy_quote": 3886783.72804 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3336, "high": 0.3355, "low": 0.3322, "close": 0.3327, "volume": 16338534.5, "close_time": 1767239999999, "quote_volume": 5453429.56915, "trades": 14228, "taker_buy_base": 8340632.3, "taker_buy_quote": 2784123.18245 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3328, "high": 0.3386, "low": 0.332, "close": 0.3365, "volume": 16514617.9, "close_time": 1767254399999, "quote_volume": 5541147.75059, "trades": 15379, "taker_buy_base": 8872862.1, "taker_buy_quote": 2975945.65296 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.3365, "high": 0.3411, "low": 0.3363, "close": 0.3407, "volume": 9997024.9, "close_time": 1767268799999, "quote_volume": 3390953.35688, "trades": 12434, "taker_buy_base": 5288834.0, "taker_buy_quote": 1793699.91651 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.3407, "high": 0.3493, "low": 0.3393, "close": 0.3471, "volume": 15945197.0, "close_time": 1767283199999, "quote_volume": 5477751.59366, "trades": 22032, "taker_buy_base": 7746777.0, "taker_buy_quote": 2661854.88002 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.3472, "high": 0.3584, "low": 0.3456, "close": 0.3581, "volume": 27043251.2, "close_time": 1767297599999, "quote_volume": 9498635.87882, "trades": 41212, "taker_buy_base": 14082526.6, "taker_buy_quote": 4948059.00152 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.3581, "high": 0.361, "low": 0.3553, "close": 0.3565, "volume": 19492882.7, "close_time": 1767311999999, "quote_volume": 6966147.55303, "trades": 30802, "taker_buy_base": 8703231.0, "taker_buy_quote": 3111628.49587 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3565, "high": 0.3635, "low": 0.3544, "close": 0.3622, "volume": 16392468.4, "close_time": 1767326399999, "quote_volume": 5865241.77617, "trades": 31255, "taker_buy_base": 7543699.3, "taker_buy_quote": 2700455.6119 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.3623, "high": 0.3639, "low": 0.3553, "close": 0.3556, "volume": 12149559.4, "close_time": 1767340799999, "quote_volume": 4364158.30624, "trades": 21657, "taker_buy_base": 5236086.9, "taker_buy_quote": 1881926.85547 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.3557, "high": 0.3678, "low": 0.3556, "close": 0.3606, "volume": 28639415.9, "close_time": 1767355199999, "quote_volume": 10407093.86185, "trades": 42149, "taker_buy_base": 13067559.4, "taker_buy_quote": 4745770.03844 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.3607, "high": 0.3747, "low": 0.3584, "close": 0.3716, "volume": 47895340.7, "close_time": 1767369599999, "quote_volume": 17586173.94947, "trades": 71803, "taker_buy_base": 23259521.7, "taker_buy_quote": 8547680.22541 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.3717, "high": 0.3936, "low": 0.3717, "close": 0.3884, "volume": 81157304.1, "close_time": 1767383999999, "quote_volume": 31291685.89072, "trades": 104870, "taker_buy_base": 40535298.5, "taker_buy_quote": 15621801.70724 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.3885, "high": 0.3963, "low": 0.3847, "close": 0.3949, "volume": 26879046.1, "close_time": 1767398399999, "quote_volume": 10512574.11112, "trades": 43254, "taker_buy_base": 14513309.9, "taker_buy_quote": 5675189.66362 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3949, "high": 0.3992, "low": 0.3913, "close": 0.3984, "volume": 23155615.7, "close_time": 1767412799999, "quote_volume": 9156881.0912, "trades": 35063, "taker_buy_base": 11800286.1, "taker_buy_quote": 4669207.14869 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.3983, "high": 0.399, "low": 0.383, "close": 0.3842, "volume": 30746251.0, "close_time": 1767427199999, "quote_volume": 11995896.51206, "trades": 41457, "taker_buy_base": 15713979.0, "taker_buy_quote": 6125112.89694 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.3843, "high": 0.389, "low": 0.3826, "close": 0.3845, "volume": 15253069.3, "close_time": 1767441599999, "quote_volume": 5887821.98757, "trades": 24877, "taker_buy_base": 7662722.0, "taker_buy_quote": 2959112.53173 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.3845, "high": 0.3911, "low": 0.3836, "close": 0.3862, "volume": 15473893.0, "close_time": 1767455999999, "quote_volume": 5991305.20915, "trades": 21199, "taker_buy_base": 9061053.7, "taker_buy_quote": 3507768.62166 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.3863, "high": 0.3898, "low": 0.3856, "close": 0.3886, "volume": 7040302.5, "close_time": 1767470399999, "quote_volume": 2732074.98051, "trades": 12578, "taker_buy_base": 3897393.6, "taker_buy_quote": 1512474.41594 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.3886, "high": 0.3909, "low": 0.3858, "close": 0.3893, "volume": 6915796.8, "close_time": 1767484799999, "quote_volume": 2688069.82956, "trades": 13022, "taker_buy_base": 3885902.1, "taker_buy_quote": 1510598.95947 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.3893, "high": 0.4004, "low": 0.3887, "close": 0.3995, "volume": 22734840.2, "close_time": 1767499199999, "quote_volume": 8984846.57318, "trades": 37181, "taker_buy_base": 12518307.6, "taker_buy_quote": 4949021.57865 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.3995, "high": 0.402, "low": 0.3939, "close": 0.3962, "volume": 17626043.5, "close_time": 1767513599999, "quote_volume": 7002905.51897, "trades": 29420, "taker_buy_base": 7787586.0, "taker_buy_quote": 3095404.36632 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.3963, "high": 0.4055, "low": 0.3929, "close": 0.4014, "volume": 26060882.7, "close_time": 1767527999999, "quote_volume": 10438967.9937, "trades": 40136, "taker_buy_base": 13179618.1, "taker_buy_quote": 5282603.80996 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.4014, "high": 0.4045, "low": 0.3958, "close": 0.3988, "volume": 19518833.1, "close_time": 1767542399999, "quote_volume": 7795061.73258, "trades": 28835, "taker_buy_base": 9872886.3, "taker_buy_quote": 3943886.19835 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.3989, "high": 0.4043, "low": 0.3955, "close": 0.3988, "volume": 20822279.5, "close_time": 1767556799999, "quote_volume": 8334136.85292, "trades": 31314, "taker_buy_base": 9695593.6, "taker_buy_quote": 3881018.45443 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.3988, "high": 0.4026, "low": 0.3969, "close": 0.4007, "volume": 13980546.5, "close_time": 1767571199999, "quote_volume": 5591247.95585, "trades": 25070, "taker_buy_base": 6698581.6, "taker_buy_quote": 2679519.74758 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.4006, "high": 0.408, "low": 0.398, "close": 0.4033, "volume": 30408484.1, "close_time": 1767585599999, "quote_volume": 12280651.51482, "trades": 49714, "taker_buy_base": 17281016.2, "taker_buy_quote": 6982423.39701 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.4032, "high": 0.4035, "low": 0.3939, "close": 0.401, "volume": 21385171.7, "close_time": 1767599999999, "quote_volume": 8526623.59304, "trades": 32525, "taker_buy_base": 9213390.1, "taker_buy_quote": 3673124.81228 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.4011, "high": 0.4041, "low": 0.3959, "close": 0.4, "volume": 20408627.3, "close_time": 1767614399999, "quote_volume": 8141426.06639, "trades": 29750, "taker_buy_base": 11172574.8, "taker_buy_quote": 4456433.05169 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.4, "high": 0.4143, "low": 0.397, "close": 0.4127, "volume": 36196887.4, "close_time": 1767628799999, "quote_volume": 14649920.59448, "trades": 71004, "taker_buy_base": 16995766.9, "taker_buy_quote": 6885750.14141 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.4127, "high": 0.4197, "low": 0.4068, "close": 0.4175, "volume": 45439350.5, "close_time": 1767643199999, "quote_volume": 18792554.03748, "trades": 75783, "taker_buy_base": 20039786.6, "taker_buy_quote": 8298492.98414 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.4176, "high": 0.425, "low": 0.417, "close": 0.4211, "volume": 27941729.1, "close_time": 1767657599999, "quote_volume": 11770954.71216, "trades": 47261, "taker_buy_base": 15274222.4, "taker_buy_quote": 6436453.87969 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.4211, "high": 0.4309, "low": 0.4178, "close": 0.4259, "volume": 27168776.0, "close_time": 1767671999999, "quote_volume": 11547468.27962, "trades": 52777, "taker_buy_base": 13256658.3, "taker_buy_quote": 5637328.20817 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.4259, "high": 0.4271, "low": 0.4141, "close": 0.4147, "volume": 26265682.9, "close_time": 1767686399999, "quote_volume": 11072271.03536, "trades": 39630, "taker_buy_base": 12365027.7, "taker_buy_quote": 5214432.45622 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.4148, "high": 0.4226, "low": 0.4148, "close": 0.4223, "volume": 13678320.5, "close_time": 1767700799999, "quote_volume": 5719346.96917, "trades": 25025, "taker_buy_base": 8002297.3, "taker_buy_quote": 3347495.40074 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.4223, "high": 0.4374, "low": 0.4177, "close": 0.4202, "volume": 58594571.7, "close_time": 1767715199999, "quote_volume": 25030399.06514, "trades": 91193, "taker_buy_base": 27929468.8, "taker_buy_quote": 11926051.13121 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.4201, "high": 0.4211, "low": 0.4011, "close": 0.4075, "volume": 44277405.3, "close_time": 1767729599999, "quote_volume": 18124618.74916, "trades": 78770, "taker_buy_base": 20578100.9, "taker_buy_quote": 8426314.14376 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.4074, "high": 0.4221, "low": 0.4074, "close": 0.4194, "volume": 18844050.5, "close_time": 1767743999999, "quote_volume": 7844802.3879, "trades": 37928, "taker_buy_base": 9760196.8, "taker_buy_quote": 4062242.28035 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4194, "high": 0.4195, "low": 0.409, "close": 0.4121, "volume": 10958657.8, "close_time": 1767758399999, "quote_volume": 4531865.23736, "trades": 29587, "taker_buy_base": 5373372.1, "taker_buy_quote": 2222745.72591 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.4121, "high": 0.4189, "low": 0.4096, "close": 0.4188, "volume": 9777569.9, "close_time": 1767772799999, "quote_volume": 4041493.61014, "trades": 20705, "taker_buy_base": 5374161.4, "taker_buy_quote": 2222012.80379 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.4189, "high": 0.4228, "low": 0.4093, "close": 0.415, "volume": 19354074.1, "close_time": 1767787199999, "quote_volume": 8034324.38299, "trades": 42715, "taker_buy_base": 8934225.6, "taker_buy_quote": 3713478.50871 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.415, "high": 0.4157, "low": 0.4004, "close": 0.4029, "volume": 30963289.5, "close_time": 1767801599999, "quote_volume": 12579727.52046, "trades": 74923, "taker_buy_base": 15485891.1, "taker_buy_quote": 6296116.05045 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.4029, "high": 0.4078, "low": 0.4004, "close": 0.403, "volume": 13069761.1, "close_time": 1767815999999, "quote_volume": 5275626.58946, "trades": 33951, "taker_buy_base": 7346555.5, "taker_buy_quote": 2966262.39976 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.403, "high": 0.4046, "low": 0.3976, "close": 0.4022, "volume": 12343925.6, "close_time": 1767830399999, "quote_volume": 4953783.91504, "trades": 25847, "taker_buy_base": 5872596.5, "taker_buy_quote": 2358775.75899 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4023, "high": 0.4049, "low": 0.3955, "close": 0.3978, "volume": 14540556.4, "close_time": 1767844799999, "quote_volume": 5827117.30257, "trades": 27230, "taker_buy_base": 6869728.3, "taker_buy_quote": 2754353.03118 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.3978, "high": 0.4021, "low": 0.3891, "close": 0.3953, "volume": 24957310.4, "close_time": 1767859199999, "quote_volume": 9859095.74137, "trades": 40060, "taker_buy_base": 11486738.3, "taker_buy_quote": 4536298.5764 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.3954, "high": 0.3972, "low": 0.3868, "close": 0.3905, "volume": 21130017.3, "close_time": 1767873599999, "quote_volume": 8270303.65628, "trades": 34112, "taker_buy_base": 10994451.7, "taker_buy_quote": 4304672.68237 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.3906, "high": 0.3955, "low": 0.3849, "close": 0.3954, "volume": 24998105.1, "close_time": 1767887999999, "quote_volume": 9727410.00166, "trades": 48858, "taker_buy_base": 10803184.7, "taker_buy_quote": 4204801.98159 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.3953, "high": 0.3979, "low": 0.3903, "close": 0.3932, "volume": 16640314.1, "close_time": 1767902399999, "quote_volume": 6564874.58388, "trades": 33627, "taker_buy_base": 7950231.6, "taker_buy_quote": 3137420.92768 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.3932, "high": 0.399, "low": 0.3896, "close": 0.3956, "volume": 11111368.1, "close_time": 1767916799999, "quote_volume": 4386467.18687, "trades": 18904, "taker_buy_base": 6114792.5, "taker_buy_quote": 2415147.33026 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.3957, "high": 0.4007, "low": 0.3946, "close": 0.3985, "volume": 11968129.4, "close_time": 1767931199999, "quote_volume": 4752574.43277, "trades": 24904, "taker_buy_base": 6604323.5, "taker_buy_quote": 2622874.48203 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.3985, "high": 0.3998, "low": 0.394, "close": 0.3971, "volume": 6151796.3, "close_time": 1767945599999, "quote_volume": 2444555.43751, "trades": 15901, "taker_buy_base": 2849988.5, "taker_buy_quote": 1132412.83922 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.3972, "high": 0.3977, "low": 0.3896, "close": 0.3918, "volume": 12610890.5, "close_time": 1767959999999, "quote_volume": 4957747.70564, "trades": 24753, "taker_buy_base": 5910716.8, "taker_buy_quote": 2322813.6656 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.3918, "high": 0.4052, "low": 0.3874, "close": 0.3971, "volume": 30189522.2, "close_time": 1767974399999, "quote_volume": 11928186.06532, "trades": 62132, "taker_buy_base": 14467313.6, "taker_buy_quote": 5721318.97522 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.3972, "high": 0.4045, "low": 0.3889, "close": 0.3902, "volume": 15468262.4, "close_time": 1767988799999, "quote_volume": 6134444.70768, "trades": 40612, "taker_buy_base": 7170310.1, "taker_buy_quote": 2846221.30472 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3902, "high": 0.3939, "low": 0.3895, "close": 0.3914, "volume": 8192263.9, "close_time": 1768003199999, "quote_volume": 3210850.75724, "trades": 17346, "taker_buy_base": 3681306.7, "taker_buy_quote": 1442516.03278 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3914, "high": 0.3915, "low": 0.3867, "close": 0.3892, "volume": 8332915.8, "close_time": 1768017599999, "quote_volume": 3245326.58252, "trades": 14382, "taker_buy_base": 3835004.9, "taker_buy_quote": 1493862.01934 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.3891, "high": 0.3894, "low": 0.3846, "close": 0.3881, "volume": 6576502.2, "close_time": 1768031999999, "quote_volume": 2547820.36039, "trades": 12411, "taker_buy_base": 3556044.5, "taker_buy_quote": 1378367.02561 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.3881, "high": 0.3915, "low": 0.387, "close": 0.3912, "volume": 7148736.6, "close_time": 1768046399999, "quote_volume": 2785006.88564, "trades": 15037, "taker_buy_base": 3531092.7, "taker_buy_quote": 1375820.40857 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.3911, "high": 0.3925, "low": 0.3888, "close": 0.3897, "volume": 5147164.5, "close_time": 1768060799999, "quote_volume": 2010200.55422, "trades": 10840, "taker_buy_base": 2444515.1, "taker_buy_quote": 954824.23967 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.3896, "high": 0.3919, "low": 0.3885, "close": 0.3913, "volume": 3766252.5, "close_time": 1768075199999, "quote_volume": 1469684.66891, "trades": 9020, "taker_buy_base": 1529958.6, "taker_buy_quote": 597106.80686 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.3913, "high": 0.3915, "low": 0.3856, "close": 0.3886, "volume": 6419064.1, "close_time": 1768089599999, "quote_volume": 2493870.11434, "trades": 10372, "taker_buy_base": 2748201.8, "taker_buy_quote": 1067594.98544 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3886, "high": 0.3921, "low": 0.3877, "close": 0.3905, "volume": 3994627.6, "close_time": 1768103999999, "quote_volume": 1557340.77964, "trades": 8773, "taker_buy_base": 2096816.3, "taker_buy_quote": 817365.22982 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.3906, "high": 0.392, "low": 0.3889, "close": 0.3914, "volume": 4350831.7, "close_time": 1768118399999, "quote_volume": 1699949.16361, "trades": 8764, "taker_buy_base": 2158175.4, "taker_buy_quote": 843092.84942 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.3913, "high": 0.3933, "low": 0.3897, "close": 0.3919, "volume": 6784618.3, "close_time": 1768132799999, "quote_volume": 2655650.58129, "trades": 10970, "taker_buy_base": 3489577.3, "taker_buy_quote": 1365988.51791 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.392, "high": 0.3972, "low": 0.3888, "close": 0.3906, "volume": 19475087.4, "close_time": 1768147199999, "quote_volume": 7660872.03446, "trades": 25457, "taker_buy_base": 10003840.0, "taker_buy_quote": 3936044.53968 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.3906, "high": 0.3961, "low": 0.3903, "close": 0.3925, "volume": 12883713.3, "close_time": 1768161599999, "quote_volume": 5071836.1506, "trades": 18651, "taker_buy_base": 7331050.1, "taker_buy_quote": 2885615.24742 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.3924, "high": 0.3929, "low": 0.3839, "close": 0.391, "volume": 23814792.4, "close_time": 1768175999999, "quote_volume": 9265598.4845, "trades": 49422, "taker_buy_base": 12054059.8, "taker_buy_quote": 4693775.50291 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.391, "high": 0.4036, "low": 0.3857, "close": 0.3974, "volume": 25806717.2, "close_time": 1768190399999, "quote_volume": 10214518.581, "trades": 50138, "taker_buy_base": 13303710.3, "taker_buy_quote": 5266983.51497 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.3975, "high": 0.4013, "low": 0.3899, "close": 0.3904, "volume": 12811957.7, "close_time": 1768204799999, "quote_volume": 5079235.98377, "trades": 22623, "taker_buy_base": 5297814.6, "taker_buy_quote": 2101650.549 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.3904, "high": 0.3928, "low": 0.3848, "close": 0.3874, "volume": 15845861.6, "close_time": 1768219199999, "quote_volume": 6142210.43708, "trades": 37445, "taker_buy_base": 8160550.9, "taker_buy_quote": 3163972.74645 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3875, "high": 0.395, "low": 0.3815, "close": 0.3945, "volume": 30655372.0, "close_time": 1768233599999, "quote_volume": 11868533.59529, "trades": 50894, "taker_buy_base": 15422427.9, "taker_buy_quote": 5971910.6043 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.3944, "high": 0.3995, "low": 0.3907, "close": 0.3934, "volume": 23930784.4, "close_time": 1768247999999, "quote_volume": 9460151.97167, "trades": 44384, "taker_buy_base": 11301637.1, "taker_buy_quote": 4466477.69681 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3933, "high": 0.3953, "low": 0.3838, "close": 0.3862, "volume": 21102069.7, "close_time": 1768262399999, "quote_volume": 8178349.12899, "trades": 28311, "taker_buy_base": 10175107.6, "taker_buy_quote": 3942460.95516 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3862, "high": 0.389, "low": 0.385, "close": 0.3868, "volume": 7436059.5, "close_time": 1768276799999, "quote_volume": 2875841.66946, "trades": 16023, "taker_buy_base": 3751820.8, "taker_buy_quote": 1451204.85718 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3869, "high": 0.3958, "low": 0.3864, "close": 0.39, "volume": 11781244.6, "close_time": 1768291199999, "quote_volume": 4612300.04744, "trades": 24402, "taker_buy_base": 6099090.5, "taker_buy_quote": 2387515.18991 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.3899, "high": 0.3955, "low": 0.3897, "close": 0.3923, "volume": 11262846.5, "close_time": 1768305599999, "quote_volume": 4421293.68324, "trades": 21571, "taker_buy_base": 5208178.5, "taker_buy_quote": 2044885.97153 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.3923, "high": 0.4064, "low": 0.3908, "close": 0.4062, "volume": 33665771.6, "close_time": 1768319999999, "quote_volume": 13421548.71394, "trades": 59854, "taker_buy_base": 18893958.3, "taker_buy_quote": 7537626.72037 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.4061, "high": 0.411, "low": 0.405, "close": 0.4103, "volume": 38376797.3, "close_time": 1768334399999, "quote_volume": 15650276.95091, "trades": 58569, "taker_buy_base": 18737553.3, "taker_buy_quote": 7639637.2627 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.4104, "high": 0.4267, "low": 0.4066, "close": 0.4218, "volume": 59108134.1, "close_time": 1768348799999, "quote_volume": 24792275.19477, "trades": 85512, "taker_buy_base": 27287324.9, "taker_buy_quote": 11441632.89725 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.4219, "high": 0.426, "low": 0.4198, "close": 0.4259, "volume": 28088551.6, "close_time": 1768363199999, "quote_volume": 11864873.15193, "trades": 41952, "taker_buy_base": 12980264.3, "taker_buy_quote": 5485672.60069 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.4259, "high": 0.4273, "low": 0.4182, "close": 0.4238, "volume": 29666104.6, "close_time": 1768377599999, "quote_volume": 12557242.96144, "trades": 44024, "taker_buy_base": 15628146.8, "taker_buy_quote": 6614482.4976 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.4238, "high": 0.4254, "low": 0.4133, "close": 0.4139, "volume": 12564062.9, "close_time": 1768391999999, "quote_volume": 5263046.52819, "trades": 27116, "taker_buy_base": 5321934.5, "taker_buy_quote": 2231365.11501 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.414, "high": 0.4232, "low": 0.4113, "close": 0.4201, "volume": 30676674.5, "close_time": 1768406399999, "quote_volume": 12823834.31734, "trades": 51370, "taker_buy_base": 15958013.6, "taker_buy_quote": 6673734.42364 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.4202, "high": 0.4241, "low": 0.4097, "close": 0.4149, "volume": 32390509.2, "close_time": 1768420799999, "quote_volume": 13545733.96542, "trades": 54398, "taker_buy_base": 16122384.2, "taker_buy_quote": 6743222.0827 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.415, "high": 0.4177, "low": 0.4104, "close": 0.4143, "volume": 14951760.1, "close_time": 1768435199999, "quote_volume": 6186319.8586, "trades": 29889, "taker_buy_base": 8233715.4, "taker_buy_quote": 3406631.32712 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4144, "high": 0.4144, "low": 0.3992, "close": 0.4002, "volume": 24085842.1, "close_time": 1768449599999, "quote_volume": 9796149.88623, "trades": 35701, "taker_buy_base": 10675780.9, "taker_buy_quote": 4341993.62176 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.4003, "high": 0.4055, "low": 0.3997, "close": 0.4045, "volume": 13772863.2, "close_time": 1768463999999, "quote_volume": 5541476.18081, "trades": 23058, "taker_buy_base": 7167810.8, "taker_buy_quote": 2884290.88075 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.4044, "high": 0.4067, "low": 0.4011, "close": 0.4048, "volume": 18504906.3, "close_time": 1768478399999, "quote_volume": 7478946.97107, "trades": 34157, "taker_buy_base": 10550849.9, "taker_buy_quote": 4263340.67241 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.4048, "high": 0.4107, "low": 0.3934, "close": 0.3997, "volume": 42198937.8, "close_time": 1768492799999, "quote_volume": 17012782.50003, "trades": 55375, "taker_buy_base": 21235786.0, "taker_buy_quote": 8568554.32168 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.3996, "high": 0.401, "low": 0.3894, "close": 0.3925, "volume": 27128447.6, "close_time": 1768507199999, "quote_volume": 10719458.57865, "trades": 43781, "taker_buy_base": 13928918.9, "taker_buy_quote": 5504496.74325 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.3925, "high": 0.3946, "low": 0.3891, "close": 0.3936, "volume": 12139359.8, "close_time": 1768521599999, "quote_volume": 4763112.937, "trades": 21046, "taker_buy_base": 5998836.8, "taker_buy_quote": 2354466.51267 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.3937, "high": 0.3944, "low": 0.3897, "close": 0.3915, "volume": 9633510.2, "close_time": 1768535999999, "quote_volume": 3777817.93798, "trades": 17665, "taker_buy_base": 4228043.9, "taker_buy_quote": 1657826.52378 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.3914, "high": 0.3945, "low": 0.3885, "close": 0.3926, "volume": 9712138.2, "close_time": 1768550399999, "quote_volume": 3804358.97125, "trades": 16181, "taker_buy_base": 4783495.5, "taker_buy_quote": 1875531.15903 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.3926, "high": 0.3938, "low": 0.3904, "close": 0.3927, "volume": 8027445.3, "close_time": 1768564799999, "quote_volume": 3148633.0678, "trades": 11810, "taker_buy_base": 3750212.0, "taker_buy_quote": 1470821.24885 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.3928, "high": 0.3929, "low": 0.3788, "close": 0.3816, "volume": 32585618.1, "close_time": 1768579199999, "quote_volume": 12576009.46148, "trades": 47551, "taker_buy_base": 14119228.4, "taker_buy_quote": 5451159.13811 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.3816, "high": 0.388, "low": 0.3803, "close": 0.3868, "volume": 18866894.2, "close_time": 1768593599999, "quote_volume": 7249570.12819, "trades": 26669, "taker_buy_base": 9551353.0, "taker_buy_quote": 3667726.64233 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.3868, "high": 0.3987, "low": 0.3849, "close": 0.3955, "volume": 25770432.2, "close_time": 1768607999999, "quote_volume": 10173103.88173, "trades": 29071, "taker_buy_base": 13468652.8, "taker_buy_quote": 5314085.55789 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3956, "high": 0.3974, "low": 0.3935, "close": 0.3946, "volume": 9761324.3, "close_time": 1768622399999, "quote_volume": 3861249.90527, "trades": 13964, "taker_buy_base": 4194686.4, "taker_buy_quote": 1658747.5259 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3945, "high": 0.3969, "low": 0.3937, "close": 0.3956, "volume": 4540790.6, "close_time": 1768636799999, "quote_volume": 1795487.61727, "trades": 9382, "taker_buy_base": 2196480.2, "taker_buy_quote": 868810.13426 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.3956, "high": 0.3971, "low": 0.3946, "close": 0.3948, "volume": 6121053.4, "close_time": 1768651199999, "quote_volume": 2423589.1807, "trades": 9754, "taker_buy_base": 2881309.8, "taker_buy_quote": 1140829.73505 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.3947, "high": 0.4027, "low": 0.3945, "close": 0.4026, "volume": 12294376.1, "close_time": 1768665599999, "quote_volume": 4910744.10942, "trades": 18433, "taker_buy_base": 6609820.0, "taker_buy_quote": 2640642.77201 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.4026, "high": 0.4042, "low": 0.3987, "close": 0.4002, "volume": 10391796.0, "close_time": 1768679999999, "quote_volume": 4165653.92507, "trades": 16563, "taker_buy_base": 4752702.0, "taker_buy_quote": 1905494.37847 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.4002, "high": 0.4022, "low": 0.395, "close": 0.3973, "volume": 7444033.6, "close_time": 1768694399999, "quote_volume": 2962120.33892, "trades": 13324, "taker_buy_base": 3278997.0, "taker_buy_quote": 1305251.87535 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3973, "high": 0.3988, "low": 0.3928, "close": 0.3956, "volume": 10690040.4, "close_time": 1768708799999, "quote_volume": 4231222.06892, "trades": 14708, "taker_buy_base": 4249997.4, "taker_buy_quote": 1682561.89618 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.3956, "high": 0.396, "low": 0.3932, "close": 0.3942, "volume": 4703396.2, "close_time": 1768723199999, "quote_volume": 1856550.05798, "trades": 10211, "taker_buy_base": 2368954.2, "taker_buy_quote": 935352.8998 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.3942, "high": 0.3948, "low": 0.392, "close": 0.3929, "volume": 10348989.8, "close_time": 1768737599999, "quote_volume": 4069364.20991, "trades": 14594, "taker_buy_base": 5989210.2, "taker_buy_quote": 2354862.18422 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.3929, "high": 0.3953, "low": 0.3894, "close": 0.3924, "volume": 12690215.9, "close_time": 1768751999999, "quote_volume": 4976745.53294, "trades": 19313, "taker_buy_base": 5943550.9, "taker_buy_quote": 2333415.80272 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.3925, "high": 0.3962, "low": 0.39, "close": 0.3927, "volume": 9040321.0, "close_time": 1768766399999, "quote_volume": 3553293.91649, "trades": 17236, "taker_buy_base": 4562850.4, "taker_buy_quote": 1793594.09076 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.3926, "high": 0.3971, "low": 0.3747, "close": 0.3758, "volume": 31784561.9, "close_time": 1768780799999, "quote_volume": 12200987.33468, "trades": 51757, "taker_buy_base": 15058208.3, "taker_buy_quote": 5774298.34598 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3757, "high": 0.3757, "low": 0.3421, "close": 0.3656, "volume": 126522019.3, "close_time": 1768795199999, "quote_volume": 45620001.32173, "trades": 141493, "taker_buy_base": 61356848.8, "taker_buy_quote": 22118373.07824 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.3655, "high": 0.3669, "low": 0.3606, "close": 0.3641, "volume": 39713108.6, "close_time": 1768809599999, "quote_volume": 14446948.55499, "trades": 31165, "taker_buy_base": 20432161.3, "taker_buy_quote": 7434678.84496 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.3641, "high": 0.373, "low": 0.3634, "close": 0.3693, "volume": 58218012.2, "close_time": 1768823999999, "quote_volume": 21493962.57247, "trades": 47433, "taker_buy_base": 34762029.0, "taker_buy_quote": 12833621.77252 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3692, "high": 0.3706, "low": 0.3652, "close": 0.3668, "volume": 14746516.5, "close_time": 1768838399999, "quote_volume": 5418430.3703, "trades": 22890, "taker_buy_base": 7278342.7, "taker_buy_quote": 2674034.73277 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3668, "high": 0.373, "low": 0.3664, "close": 0.371, "volume": 9648324.8, "close_time": 1768852799999, "quote_volume": 3567476.88521, "trades": 20189, "taker_buy_base": 4940110.7, "taker_buy_quote": 1826825.04783 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.371, "high": 0.3726, "low": 0.367, "close": 0.3703, "volume": 10269968.9, "close_time": 1768867199999, "quote_volume": 3799875.62623, "trades": 18961, "taker_buy_base": 5134122.0, "taker_buy_quote": 1900975.06973 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3703, "high": 0.3706, "low": 0.3655, "close": 0.3666, "volume": 9908833.2, "close_time": 1768881599999, "quote_volume": 3644902.18098, "trades": 18511, "taker_buy_base": 4847876.8, "taker_buy_quote": 1783902.46631 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3665, "high": 0.3689, "low": 0.3638, "close": 0.366, "volume": 37193520.1, "close_time": 1768895999999, "quote_volume": 13626446.38207, "trades": 34042, "taker_buy_base": 20930783.9, "taker_buy_quote": 7669228.39563 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.3661, "high": 0.3667, "low": 0.3574, "close": 0.3578, "volume": 39853156.6, "close_time": 1768910399999, "quote_volume": 14370390.81576, "trades": 42057, "taker_buy_base": 19344133.3, "taker_buy_quote": 6977208.55085 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3578, "high": 0.3641, "low": 0.3558, "close": 0.3594, "volume": 43652405.5, "close_time": 1768924799999, "quote_volume": 15673580.88011, "trades": 53806, "taker_buy_base": 22591320.2, "taker_buy_quote": 8112323.34243 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.3593, "high": 0.3604, "low": 0.3499, "close": 0.3524, "volume": 25694899.2, "close_time": 1768939199999, "quote_volume": 9071624.24559, "trades": 36499, "taker_buy_base": 13070458.5, "taker_buy_quote": 4615403.21713 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.3524, "high": 0.3543, "low": 0.3467, "close": 0.3507, "volume": 19606748.9, "close_time": 1768953599999, "quote_volume": 6884505.25681, "trades": 25148, "taker_buy_base": 10111310.0, "taker_buy_quote": 3552891.92323 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3506, "high": 0.361, "low": 0.3504, "close": 0.3582, "volume": 14415549.6, "close_time": 1768967999999, "quote_volume": 5152059.26248, "trades": 23711, "taker_buy_base": 7057693.8, "taker_buy_quote": 2522109.50498 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.3583, "high": 0.363, "low": 0.3577, "close": 0.3597, "volume": 11533903.4, "close_time": 1768982399999, "quote_volume": 4152986.57407, "trades": 16877, "taker_buy_base": 5946104.1, "taker_buy_quote": 2141163.72983 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.3597, "high": 0.3597, "low": 0.3544, "close": 0.3548, "volume": 9452932.0, "close_time": 1768996799999, "quote_volume": 3380515.65575, "trades": 15120, "taker_buy_base": 3712832.6, "taker_buy_quote": 1328244.85146 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3548, "high": 0.3639, "low": 0.3501, "close": 0.3624, "volume": 47622584.8, "close_time": 1769011199999, "quote_volume": 17046100.12152, "trades": 63385, "taker_buy_base": 23894507.3, "taker_buy_quote": 8554586.90161 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.3625, "high": 0.3676, "low": 0.3466, "close": 0.3674, "volume": 36135055.6, "close_time": 1769025599999, "quote_volume": 12868009.44999, "trades": 67974, "taker_buy_base": 19449559.6, "taker_buy_quote": 6929379.59874 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.3674, "high": 0.3739, "low": 0.3624, "close": 0.3659, "volume": 27978431.1, "close_time": 1769039999999, "quote_volume": 10297844.76757, "trades": 43197, "taker_buy_base": 14423916.0, "taker_buy_quote": 5310489.69217 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.366, "high": 0.369, "low": 0.3633, "close": 0.364, "volume": 13843100.0, "close_time": 1769054399999, "quote_volume": 5070487.50465, "trades": 18835, "taker_buy_base": 6574948.4, "taker_buy_quote": 2409422.60605 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.3639, "high": 0.3675, "low": 0.3634, "close": 0.3635, "volume": 15868306.5, "close_time": 1769068799999, "quote_volume": 5797881.76898, "trades": 17890, "taker_buy_base": 7699347.6, "taker_buy_quote": 2815434.85968 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3635, "high": 0.3664, "low": 0.3627, "close": 0.3637, "volume": 8997956.2, "close_time": 1769083199999, "quote_volume": 3280416.74566, "trades": 15029, "taker_buy_base": 4869959.2, "taker_buy_quote": 1776673.44425 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.3638, "high": 0.3663, "low": 0.3554, "close": 0.3585, "volume": 16380229.1, "close_time": 1769097599999, "quote_volume": 5901185.77072, "trades": 33386, "taker_buy_base": 8165102.7, "taker_buy_quote": 2943388.63298 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.3585, "high": 0.3633, "low": 0.3583, "close": 0.3615, "volume": 10232837.9, "close_time": 1769111999999, "quote_volume": 3696068.79963, "trades": 22546, "taker_buy_base": 5072956.7, "taker_buy_quote": 1832253.79261 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3615, "high": 0.3619, "low": 0.3577, "close": 0.3594, "volume": 6222181.2, "close_time": 1769126399999, "quote_volume": 2238085.59746, "trades": 12764, "taker_buy_base": 3052421.7, "taker_buy_quote": 1098062.06779 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3594, "high": 0.3634, "low": 0.3585, "close": 0.362, "volume": 7413208.2, "close_time": 1769140799999, "quote_volume": 2672119.37931, "trades": 13292, "taker_buy_base": 3464978.3, "taker_buy_quote": 1249173.46911 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.362, "high": 0.3652, "low": 0.359, "close": 0.3613, "volume": 9616072.7, "close_time": 1769155199999, "quote_volume": 3479429.93779, "trades": 16585, "taker_buy_base": 5310445.5, "taker_buy_quote": 1921402.52113 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.3612, "high": 0.3616, "low": 0.3576, "close": 0.36, "volume": 11144005.1, "close_time": 1769169599999, "quote_volume": 4004682.28112, "trades": 19808, "taker_buy_base": 4286547.0, "taker_buy_quote": 1540978.63433 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.36, "high": 0.3615, "low": 0.3525, "close": 0.3604, "volume": 15738702.4, "close_time": 1769183999999, "quote_volume": 5618925.00763, "trades": 31103, "taker_buy_base": 7330980.8, "taker_buy_quote": 2618450.43737 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3604, "high": 0.3707, "low": 0.3597, "close": 0.3615, "volume": 22952931.3, "close_time": 1769198399999, "quote_volume": 8364360.27734, "trades": 39030, "taker_buy_base": 10272299.9, "taker_buy_quote": 3748643.19004 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.3616, "high": 0.3628, "low": 0.3573, "close": 0.3602, "volume": 8502690.5, "close_time": 1769212799999, "quote_volume": 3065825.16848, "trades": 17368, "taker_buy_base": 3687787.2, "taker_buy_quote": 1329811.76726 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3603, "high": 0.3624, "low": 0.3584, "close": 0.3618, "volume": 5361270.1, "close_time": 1769227199999, "quote_volume": 1930143.56654, "trades": 9494, "taker_buy_base": 2675538.1, "taker_buy_quote": 963135.60468 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3618, "high": 0.3625, "low": 0.3595, "close": 0.3596, "volume": 4290913.3, "close_time": 1769241599999, "quote_volume": 1547608.31822, "trades": 6745, "taker_buy_base": 1773502.2, "taker_buy_quote": 639655.43683 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.3596, "high": 0.3608, "low": 0.3586, "close": 0.36, "volume": 2740441.5, "close_time": 1769255999999, "quote_volume": 985495.92126, "trades": 5162, "taker_buy_base": 1373256.6, "taker_buy_quote": 493874.82283 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3599, "high": 0.3605, "low": 0.3574, "close": 0.358, "volume": 5928733.7, "close_time": 1769270399999, "quote_volume": 2128941.9825, "trades": 8832, "taker_buy_base": 2710512.4, "taker_buy_quote": 973493.99941 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.358, "high": 0.3598, "low": 0.3564, "close": 0.3583, "volume": 5066166.3, "close_time": 1769284799999, "quote_volume": 1815690.45095, "trades": 7850, "taker_buy_base": 2233418.0, "taker_buy_quote": 800388.09084 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3583, "high": 0.3602, "low": 0.3579, "close": 0.3583, "volume": 2952338.8, "close_time": 1769299199999, "quote_volume": 1060191.86336, "trades": 5538, "taker_buy_base": 1395828.4, "taker_buy_quote": 501227.35347 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3583, "high": 0.3595, "low": 0.3543, "close": 0.3557, "volume": 5422759.7, "close_time": 1769313599999, "quote_volume": 1936434.77702, "trades": 10121, "taker_buy_base": 2231337.9, "taker_buy_quote": 796957.48259 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.3557, "high": 0.3578, "low": 0.3541, "close": 0.3558, "volume": 4178009.5, "close_time": 1769327999999, "quote_volume": 1487681.98355, "trades": 9170, "taker_buy_base": 2146172.3, "taker_buy_quote": 764233.04737 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3558, "high": 0.3603, "low": 0.3538, "close": 0.3565, "volume": 5960363.7, "close_time": 1769342399999, "quote_volume": 2126849.35087, "trades": 12841, "taker_buy_base": 2742259.4, "taker_buy_quote": 978028.73679 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3564, "high": 0.3572, "low": 0.3506, "close": 0.3524, "volume": 8261478.2, "close_time": 1769356799999, "quote_volume": 2922836.98566, "trades": 17781, "taker_buy_base": 3862794.6, "taker_buy_quote": 1366190.63059 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3523, "high": 0.3523, "low": 0.3327, "close": 0.3345, "volume": 65681133.1, "close_time": 1769371199999, "quote_volume": 22455344.68705, "trades": 84287, "taker_buy_base": 28501783.7, "taker_buy_quote": 9738412.20283 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.3346, "high": 0.3398, "low": 0.333, "close": 0.3391, "volume": 23548975.7, "close_time": 1769385599999, "quote_volume": 7924316.07001, "trades": 31793, "taker_buy_base": 11067101.4, "taker_buy_quote": 3727107.7886 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.339, "high": 0.3495, "low": 0.3388, "close": 0.3451, "volume": 18734417.8, "close_time": 1769399999999, "quote_volume": 6465306.84431, "trades": 27247, "taker_buy_base": 9480782.1, "taker_buy_quote": 3269227.16682 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.3451, "high": 0.3499, "low": 0.3451, "close": 0.3482, "volume": 10488116.0, "close_time": 1769414399999, "quote_volume": 3647805.41728, "trades": 17644, "taker_buy_base": 5467073.6, "taker_buy_quote": 1901590.85579 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.3483, "high": 0.3517, "low": 0.3449, "close": 0.3471, "volume": 11891338.4, "close_time": 1769428799999, "quote_volume": 4138515.49836, "trades": 15088, "taker_buy_base": 5183244.9, "taker_buy_quote": 1803551.67056 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.3471, "high": 0.3584, "low": 0.3468, "close": 0.3524, "volume": 25843842.8, "close_time": 1769443199999, "quote_volume": 9098892.51745, "trades": 40490, "taker_buy_base": 12311405.0, "taker_buy_quote": 4336511.85853 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.3524, "high": 0.356, "low": 0.3494, "close": 0.3522, "volume": 15830720.3, "close_time": 1769457599999, "quote_volume": 5591630.18042, "trades": 28767, "taker_buy_base": 7642557.4, "taker_buy_quote": 2700103.95376 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.3521, "high": 0.3545, "low": 0.349, "close": 0.3521, "volume": 9986432.0, "close_time": 1769471999999, "quote_volume": 3516459.47342, "trades": 16174, "taker_buy_base": 4520646.8, "taker_buy_quote": 1592331.69364 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3521, "high": 0.3553, "low": 0.3511, "close": 0.3527, "volume": 12668753.9, "close_time": 1769486399999, "quote_volume": 4481109.33671, "trades": 15065, "taker_buy_base": 6206282.5, "taker_buy_quote": 2195243.74044 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.3526, "high": 0.3548, "low": 0.3509, "close": 0.3519, "volume": 5461648.6, "close_time": 1769500799999, "quote_volume": 1924694.55077, "trades": 8852, "taker_buy_base": 2444925.1, "taker_buy_quote": 861740.85928 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.3519, "high": 0.3529, "low": 0.3489, "close": 0.3506, "volume": 11938279.5, "close_time": 1769515199999, "quote_volume": 4183019.23135, "trades": 12212, "taker_buy_base": 6102779.3, "taker_buy_quote": 2138059.68606 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.3506, "high": 0.3527, "low": 0.3476, "close": 0.3516, "volume": 11916212.6, "close_time": 1769529599999, "quote_volume": 4172561.99891, "trades": 20187, "taker_buy_base": 6604577.0, "taker_buy_quote": 2312953.32109 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.3517, "high": 0.3578, "low": 0.3492, "close": 0.3556, "volume": 35295719.4, "close_time": 1769543999999, "quote_volume": 12487624.82129, "trades": 43262, "taker_buy_base": 17591934.8, "taker_buy_quote": 6218701.79901 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.3555, "high": 0.3636, "low": 0.3555, "close": 0.3608, "volume": 20373862.3, "close_time": 1769558399999, "quote_volume": 7353108.32643, "trades": 27285, "taker_buy_base": 9187145.7, "taker_buy_quote": 3314583.16781 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3607, "high": 0.3615, "low": 0.3562, "close": 0.3568, "volume": 10381579.8, "close_time": 1769572799999, "quote_volume": 3717280.13942, "trades": 15905, "taker_buy_base": 4952333.9, "taker_buy_quote": 1773302.49743 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3568, "high": 0.3592, "low": 0.355, "close": 0.3576, "volume": 8438609.1, "close_time": 1769587199999, "quote_volume": 3011097.79833, "trades": 13647, "taker_buy_base": 4354180.4, "taker_buy_quote": 1553892.52902 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3576, "high": 0.3647, "low": 0.3564, "close": 0.3645, "volume": 13340596.1, "close_time": 1769601599999, "quote_volume": 4810392.74986, "trades": 17795, "taker_buy_base": 6777053.3, "taker_buy_quote": 2445216.26452 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3644, "high": 0.365, "low": 0.3546, "close": 0.3572, "volume": 30265541.2, "close_time": 1769615999999, "quote_volume": 10895991.97885, "trades": 35156, "taker_buy_base": 15096337.7, "taker_buy_quote": 5434589.70693 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3572, "high": 0.3615, "low": 0.3551, "close": 0.3584, "volume": 17243013.6, "close_time": 1769630399999, "quote_volume": 6164962.40018, "trades": 31043, "taker_buy_base": 8814922.7, "taker_buy_quote": 3150747.67367 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3583, "high": 0.362, "low": 0.3551, "close": 0.3583, "volume": 10622433.5, "close_time": 1769644799999, "quote_volume": 3810567.44172, "trades": 20651, "taker_buy_base": 4837997.9, "taker_buy_quote": 1736093.6449 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3583, "high": 0.3592, "low": 0.3495, "close": 0.3512, "volume": 16923824.6, "close_time": 1769659199999, "quote_volume": 5977542.90726, "trades": 29131, "taker_buy_base": 6804043.0, "taker_buy_quote": 2405564.93466 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.3511, "high": 0.3525, "low": 0.3473, "close": 0.3514, "volume": 11209981.5, "close_time": 1769673599999, "quote_volume": 3923664.87218, "trades": 13527, "taker_buy_base": 5810549.6, "taker_buy_quote": 2034780.29281 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3514, "high": 0.3518, "low": 0.3459, "close": 0.3466, "volume": 10248901.1, "close_time": 1769687999999, "quote_volume": 3573018.76188, "trades": 14617, "taker_buy_base": 4781741.9, "taker_buy_quote": 1667597.72471 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.3466, "high": 0.3474, "low": 0.3297, "close": 0.3333, "volume": 48890039.7, "close_time": 1769702399999, "quote_volume": 16448812.8345, "trades": 68143, "taker_buy_base": 22883276.1, "taker_buy_quote": 7696311.61437 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.3332, "high": 0.341, "low": 0.3272, "close": 0.3309, "volume": 43061130.2, "close_time": 1769716799999, "quote_volume": 14322676.29372, "trades": 57564, "taker_buy_base": 21984701.4, "taker_buy_quote": 7316459.89265 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3309, "high": 0.3365, "low": 0.3301, "close": 0.3347, "volume": 14565538.2, "close_time": 1769731199999, "quote_volume": 4860914.31569, "trades": 20196, "taker_buy_base": 7925144.6, "taker_buy_quote": 2644667.03826 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3346, "high": 0.3359, "low": 0.318, "close": 0.3251, "volume": 48848382.3, "close_time": 1769745599999, "quote_volume": 15882535.11437, "trades": 70073, "taker_buy_base": 23582236.1, "taker_buy_quote": 7667975.60961 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.3251, "high": 0.3298, "low": 0.3197, "close": 0.3254, "volume": 20504372.5, "close_time": 1769759999999, "quote_volume": 6671245.65495, "trades": 31168, "taker_buy_base": 11284221.8, "taker_buy_quote": 3670110.21305 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.3255, "high": 0.3292, "low": 0.3204, "close": 0.3279, "volume": 14922923.0, "close_time": 1769774399999, "quote_volume": 4826462.94615, "trades": 26610, "taker_buy_base": 6612658.3, "taker_buy_quote": 2139927.73715 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.3279, "high": 0.3284, "low": 0.3208, "close": 0.3257, "volume": 24760439.3, "close_time": 1769788799999, "quote_volume": 8048578.29062, "trades": 43357, "taker_buy_base": 14137993.3, "taker_buy_quote": 4596624.13698 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.3257, "high": 0.3319, "low": 0.3161, "close": 0.3291, "volume": 38363655.8, "close_time": 1769803199999, "quote_volume": 12490308.12022, "trades": 65500, "taker_buy_base": 19656387.8, "taker_buy_quote": 6400298.13549 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.3291, "high": 0.3292, "low": 0.32, "close": 0.3208, "volume": 27042398.5, "close_time": 1769817599999, "quote_volume": 8765670.4786, "trades": 43641, "taker_buy_base": 13301331.3, "taker_buy_quote": 4314525.81526 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3208, "high": 0.3224, "low": 0.318, "close": 0.3184, "volume": 15135467.3, "close_time": 1769831999999, "quote_volume": 4845166.23975, "trades": 25235, "taker_buy_base": 7206583.6, "taker_buy_quote": 2308127.93556 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3184, "high": 0.3192, "low": 0.3104, "close": 0.3124, "volume": 72606216.9, "close_time": 1769846399999, "quote_volume": 22804532.27924, "trades": 49977, "taker_buy_base": 24007049.3, "taker_buy_quote": 7542805.64302 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.3124, "high": 0.3132, "low": 0.307, "close": 0.3104, "volume": 32122384.9, "close_time": 1769860799999, "quote_volume": 9963023.34171, "trades": 32276, "taker_buy_base": 12823220.4, "taker_buy_quote": 3977972.54125 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3104, "high": 0.3109, "low": 0.2939, "close": 0.2963, "volume": 74514568.0, "close_time": 1769875199999, "quote_volume": 22356485.05705, "trades": 80373, "taker_buy_base": 33594249.6, "taker_buy_quote": 10076741.93856 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2962, "high": 0.3003, "low": 0.2685, "close": 0.2853, "volume": 196899494.4, "close_time": 1769889599999, "quote_volume": 55921819.02386, "trades": 199621, "taker_buy_base": 93597091.0, "taker_buy_quote": 26579447.01333 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2853, "high": 0.2958, "low": 0.2819, "close": 0.2936, "volume": 44597545.2, "close_time": 1769903999999, "quote_volume": 12866651.05467, "trades": 65429, "taker_buy_base": 23046064.8, "taker_buy_quote": 6650831.15764 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2937, "high": 0.2978, "low": 0.2915, "close": 0.2959, "volume": 22658387.8, "close_time": 1769918399999, "quote_volume": 6687410.80061, "trades": 33469, "taker_buy_base": 11120192.4, "taker_buy_quote": 3282238.37566 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2959, "high": 0.2992, "low": 0.2928, "close": 0.2963, "volume": 22619871.8, "close_time": 1769932799999, "quote_volume": 6698483.76313, "trades": 28493, "taker_buy_base": 11883917.1, "taker_buy_quote": 3520928.80932 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2962, "high": 0.298, "low": 0.2915, "close": 0.2955, "volume": 16589635.8, "close_time": 1769947199999, "quote_volume": 4899470.3073, "trades": 25445, "taker_buy_base": 8028789.5, "taker_buy_quote": 2372666.24485 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2954, "high": 0.2968, "low": 0.2848, "close": 0.2894, "volume": 51678706.4, "close_time": 1769961599999, "quote_volume": 15070011.47777, "trades": 62550, "taker_buy_base": 23533474.9, "taker_buy_quote": 6866457.04863 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2894, "high": 0.2929, "low": 0.2846, "close": 0.2869, "volume": 30659478.9, "close_time": 1769975999999, "quote_volume": 8846015.59554, "trades": 52513, "taker_buy_base": 14987131.7, "taker_buy_quote": 4325583.77745 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2869, "high": 0.2911, "low": 0.279, "close": 0.2858, "volume": 39397841.7, "close_time": 1769990399999, "quote_volume": 11254400.89581, "trades": 74214, "taker_buy_base": 18253463.4, "taker_buy_quote": 5217226.08949 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2859, "high": 0.2936, "low": 0.2764, "close": 0.2864, "volume": 49965195.0, "close_time": 1770004799999, "quote_volume": 14253634.91, "trades": 93162, "taker_buy_base": 24430067.2, "taker_buy_quote": 6968979.92429 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2865, "high": 0.29, "low": 0.2757, "close": 0.2841, "volume": 54111869.6, "close_time": 1770019199999, "quote_volume": 15297712.51451, "trades": 101165, "taker_buy_base": 25358054.2, "taker_buy_quote": 7169073.44187 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2841, "high": 0.2948, "low": 0.2841, "close": 0.2924, "volume": 32385534.9, "close_time": 1770033599999, "quote_volume": 9399830.24611, "trades": 50868, "taker_buy_base": 15147083.1, "taker_buy_quote": 4394736.28432 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2924, "high": 0.3033, "low": 0.2924, "close": 0.3014, "volume": 45580717.7, "close_time": 1770047999999, "quote_volume": 13605378.11159, "trades": 72216, "taker_buy_base": 25722567.8, "taker_buy_quote": 7685012.82946 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.3014, "high": 0.3034, "low": 0.2991, "close": 0.3002, "volume": 21106937.5, "close_time": 1770062399999, "quote_volume": 6354482.16544, "trades": 32439, "taker_buy_base": 9580948.5, "taker_buy_quote": 2885767.67609 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.3002, "high": 0.3016, "low": 0.2978, "close": 0.2991, "volume": 14956360.2, "close_time": 1770076799999, "quote_volume": 4486380.00924, "trades": 21613, "taker_buy_base": 9075894.6, "taker_buy_quote": 2723243.45475 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2991, "high": 0.3004, "low": 0.2934, "close": 0.2993, "volume": 14594103.1, "close_time": 1770091199999, "quote_volume": 4342273.88967, "trades": 25535, "taker_buy_base": 6603635.2, "taker_buy_quote": 1966504.48995 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2993, "high": 0.3019, "low": 0.2956, "close": 0.2993, "volume": 12993042.7, "close_time": 1770105599999, "quote_volume": 3880333.20764, "trades": 23076, "taker_buy_base": 5909970.8, "taker_buy_quote": 1766649.30368 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2994, "high": 0.3007, "low": 0.2938, "close": 0.2973, "volume": 14595693.9, "close_time": 1770119999999, "quote_volume": 4333723.09756, "trades": 25362, "taker_buy_base": 7388559.1, "taker_buy_quote": 2194585.58335 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2973, "high": 0.305, "low": 0.2933, "close": 0.3039, "volume": 34746319.0, "close_time": 1770134399999, "quote_volume": 10372649.15281, "trades": 58031, "taker_buy_base": 17298076.3, "taker_buy_quote": 5164853.56319 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.304, "high": 0.304, "low": 0.2817, "close": 0.2949, "volume": 62940634.9, "close_time": 1770148799999, "quote_volume": 18278371.25995, "trades": 100494, "taker_buy_base": 29974000.0, "taker_buy_quote": 8697201.26551 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2948, "high": 0.3046, "low": 0.2897, "close": 0.2917, "volume": 38983383.3, "close_time": 1770163199999, "quote_volume": 11600775.73149, "trades": 64329, "taker_buy_base": 20250450.8, "taker_buy_quote": 6032533.10774 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2917, "high": 0.3018, "low": 0.2906, "close": 0.3011, "volume": 18591843.9, "close_time": 1770177599999, "quote_volume": 5519473.96472, "trades": 31276, "taker_buy_base": 9982259.2, "taker_buy_quote": 2964332.18624 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.3012, "high": 0.3027, "low": 0.2964, "close": 0.2998, "volume": 13328579.4, "close_time": 1770191999999, "quote_volume": 3992430.67163, "trades": 22333, "taker_buy_base": 5489902.8, "taker_buy_quote": 1644249.32382 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2999, "high": 0.3027, "low": 0.2942, "close": 0.2972, "volume": 24658110.1, "close_time": 1770206399999, "quote_volume": 7347504.42214, "trades": 32593, "taker_buy_base": 12041003.0, "taker_buy_quote": 3586993.71054 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2972, "high": 0.2977, "low": 0.2834, "close": 0.2866, "volume": 33007689.6, "close_time": 1770220799999, "quote_volume": 9579093.92151, "trades": 70668, "taker_buy_base": 15925420.3, "taker_buy_quote": 4618750.10091 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2867, "high": 0.2934, "low": 0.2812, "close": 0.2924, "volume": 58107227.9, "close_time": 1770235199999, "quote_volume": 16628868.36638, "trades": 100680, "taker_buy_base": 30883094.0, "taker_buy_quote": 8844663.19723 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2925, "high": 0.2933, "low": 0.2803, "close": 0.2864, "volume": 24063973.2, "close_time": 1770249599999, "quote_volume": 6907134.7442, "trades": 49181, "taker_buy_base": 11864567.3, "taker_buy_quote": 3407127.17229 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2864, "high": 0.2899, "low": 0.2823, "close": 0.2828, "volume": 26204618.9, "close_time": 1770263999999, "quote_volume": 7491760.20716, "trades": 56862, "taker_buy_base": 11948566.4, "taker_buy_quote": 3417681.66509 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2828, "high": 0.2867, "low": 0.2785, "close": 0.2794, "volume": 48369620.6, "close_time": 1770278399999, "quote_volume": 13638001.74261, "trades": 68778, "taker_buy_base": 22462195.3, "taker_buy_quote": 6333919.11764 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2795, "high": 0.284, "low": 0.2671, "close": 0.2721, "volume": 49890455.9, "close_time": 1770292799999, "quote_volume": 13696510.16082, "trades": 64108, "taker_buy_base": 23129911.8, "taker_buy_quote": 6361982.71 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2721, "high": 0.2779, "low": 0.2575, "close": 0.2623, "volume": 108851122.4, "close_time": 1770307199999, "quote_volume": 29000852.79038, "trades": 151296, "taker_buy_base": 49845090.0, "taker_buy_quote": 13294730.31053 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2623, "high": 0.2676, "low": 0.2531, "close": 0.2538, "volume": 94668778.2, "close_time": 1770321599999, "quote_volume": 24569755.34361, "trades": 159000, "taker_buy_base": 46475075.6, "taker_buy_quote": 12073948.77324 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2538, "high": 0.2565, "low": 0.2436, "close": 0.2455, "volume": 140439483.2, "close_time": 1770335999999, "quote_volume": 34977221.19121, "trades": 188561, "taker_buy_base": 65502324.9, "taker_buy_quote": 16313211.55108 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2455, "high": 0.2539, "low": 0.2205, "close": 0.249, "volume": 219365444.4, "close_time": 1770350399999, "quote_volume": 51819291.41508, "trades": 271166, "taker_buy_base": 107758780.8, "taker_buy_quote": 25497797.00117 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2491, "high": 0.2594, "low": 0.2479, "close": 0.2515, "volume": 91951947.5, "close_time": 1770364799999, "quote_volume": 23366373.28499, "trades": 82714, "taker_buy_base": 46910962.2, "taker_buy_quote": 11924003.19848 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2515, "high": 0.2639, "low": 0.2488, "close": 0.2616, "volume": 91882909.5, "close_time": 1770379199999, "quote_volume": 23549426.22872, "trades": 70128, "taker_buy_base": 47946906.1, "taker_buy_quote": 12308969.44523 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2615, "high": 0.2747, "low": 0.2599, "close": 0.2735, "volume": 115894707.8, "close_time": 1770393599999, "quote_volume": 30944183.92825, "trades": 105752, "taker_buy_base": 63269427.7, "taker_buy_quote": 16904461.90207 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.2735, "high": 0.2843, "low": 0.2726, "close": 0.2782, "volume": 102301950.8, "close_time": 1770407999999, "quote_volume": 28488919.17785, "trades": 84200, "taker_buy_base": 53202994.7, "taker_buy_quote": 14819781.19008 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2782, "high": 0.2809, "low": 0.274, "close": 0.2762, "volume": 62538814.3, "close_time": 1770422399999, "quote_volume": 17324039.91207, "trades": 40909, "taker_buy_base": 32338410.5, "taker_buy_quote": 8960739.75122 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2761, "high": 0.2766, "low": 0.2708, "close": 0.2759, "volume": 46194531.7, "close_time": 1770436799999, "quote_volume": 12661926.63561, "trades": 42082, "taker_buy_base": 22876288.3, "taker_buy_quote": 6272822.57036 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.276, "high": 0.278, "low": 0.2656, "close": 0.2683, "volume": 83935783.5, "close_time": 1770451199999, "quote_volume": 22886582.37558, "trades": 60826, "taker_buy_base": 38152770.7, "taker_buy_quote": 10411654.07514 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2682, "high": 0.2706, "low": 0.266, "close": 0.2672, "volume": 60235625.3, "close_time": 1770465599999, "quote_volume": 16147382.5109, "trades": 36716, "taker_buy_base": 31181600.2, "taker_buy_quote": 8359861.44141 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2671, "high": 0.2744, "low": 0.2668, "close": 0.2727, "volume": 59893502.0, "close_time": 1770479999999, "quote_volume": 16250380.12895, "trades": 45641, "taker_buy_base": 32874432.0, "taker_buy_quote": 8921977.9867 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2728, "high": 0.2798, "low": 0.2712, "close": 0.2746, "volume": 178192291.8, "close_time": 1770494399999, "quote_volume": 49075086.43901, "trades": 124502, "taker_buy_base": 90125061.9, "taker_buy_quote": 24824740.45206 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2746, "high": 0.2761, "low": 0.2703, "close": 0.2721, "volume": 43822583.9, "close_time": 1770508799999, "quote_volume": 11985992.69401, "trades": 26231, "taker_buy_base": 21908732.3, "taker_buy_quote": 5993559.96893 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2722, "high": 0.2737, "low": 0.2694, "close": 0.2698, "volume": 41172003.4, "close_time": 1770523199999, "quote_volume": 11174770.99986, "trades": 25510, "taker_buy_base": 21093439.0, "taker_buy_quote": 5726818.86754 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2697, "high": 0.2715, "low": 0.2686, "close": 0.2711, "volume": 40097520.2, "close_time": 1770537599999, "quote_volume": 10838355.89874, "trades": 20807, "taker_buy_base": 20808884.7, "taker_buy_quote": 5625995.82171 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2711, "high": 0.2763, "low": 0.2696, "close": 0.2746, "volume": 50270236.6, "close_time": 1770551999999, "quote_volume": 13728399.69642, "trades": 34086, "taker_buy_base": 26318356.8, "taker_buy_quote": 7188058.60072 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2747, "high": 0.2756, "low": 0.2708, "close": 0.2727, "volume": 46798965.8, "close_time": 1770566399999, "quote_volume": 12818458.1901, "trades": 29924, "taker_buy_base": 22620463.2, "taker_buy_quote": 6196153.65679 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2727, "high": 0.2748, "low": 0.267, "close": 0.2746, "volume": 42467745.3, "close_time": 1770580799999, "quote_volume": 11536749.21018, "trades": 29985, "taker_buy_base": 20686031.3, "taker_buy_quote": 5622141.25099 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2746, "high": 0.2766, "low": 0.2682, "close": 0.2701, "volume": 45785948.9, "close_time": 1770595199999, "quote_volume": 12421642.13478, "trades": 34915, "taker_buy_base": 22504016.9, "taker_buy_quote": 6107366.33434 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2701, "high": 0.274, "low": 0.2681, "close": 0.2735, "volume": 42767887.8, "close_time": 1770609599999, "quote_volume": 11585503.30558, "trades": 30903, "taker_buy_base": 20981326.1, "taker_buy_quote": 5683993.15069 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2735, "high": 0.2736, "low": 0.2689, "close": 0.2693, "volume": 30105906.5, "close_time": 1770623999999, "quote_volume": 8170756.04341, "trades": 18460, "taker_buy_base": 14356265.0, "taker_buy_quote": 3897567.66228 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2692, "high": 0.27, "low": 0.2596, "close": 0.2617, "volume": 33557283.7, "close_time": 1770638399999, "quote_volume": 8867776.3773, "trades": 32273, "taker_buy_base": 15007523.6, "taker_buy_quote": 3968572.79736 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2618, "high": 0.2683, "low": 0.2616, "close": 0.2679, "volume": 28082287.2, "close_time": 1770652799999, "quote_volume": 7436418.552, "trades": 35894, "taker_buy_base": 12784317.5, "taker_buy_quote": 3385197.16512 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2679, "high": 0.2736, "low": 0.2655, "close": 0.2711, "volume": 20375046.8, "close_time": 1770667199999, "quote_volume": 5512255.65713, "trades": 31831, "taker_buy_base": 10604614.4, "taker_buy_quote": 2870754.78408 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2711, "high": 0.2722, "low": 0.2679, "close": 0.2699, "volume": 12428837.6, "close_time": 1770681599999, "quote_volume": 3359614.16478, "trades": 17196, "taker_buy_base": 6391574.1, "taker_buy_quote": 1727833.87831 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.27, "high": 0.2705, "low": 0.2645, "close": 0.2662, "volume": 13952828.9, "close_time": 1770695999999, "quote_volume": 3736712.21805, "trades": 16398, "taker_buy_base": 5889824.9, "taker_buy_quote": 1580007.20519 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2661, "high": 0.2682, "low": 0.2615, "close": 0.2629, "volume": 20554574.4, "close_time": 1770710399999, "quote_volume": 5425553.07527, "trades": 19918, "taker_buy_base": 10222223.9, "taker_buy_quote": 2697941.4137 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2629, "high": 0.2659, "low": 0.2627, "close": 0.2631, "volume": 12934966.4, "close_time": 1770724799999, "quote_volume": 3417314.15061, "trades": 13977, "taker_buy_base": 6527172.6, "taker_buy_quote": 1725473.77319 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2631, "high": 0.2662, "low": 0.2612, "close": 0.2634, "volume": 22305848.5, "close_time": 1770739199999, "quote_volume": 5876381.73107, "trades": 31016, "taker_buy_base": 12078421.7, "taker_buy_quote": 3182643.05623 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2635, "high": 0.2652, "low": 0.2597, "close": 0.2626, "volume": 17254009.5, "close_time": 1770753599999, "quote_volume": 4525905.91735, "trades": 24449, "taker_buy_base": 9002041.5, "taker_buy_quote": 2362319.20024 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2625, "high": 0.2631, "low": 0.2606, "close": 0.262, "volume": 6923697.4, "close_time": 1770767999999, "quote_volume": 1813014.45842, "trades": 9693, "taker_buy_base": 3409294.6, "taker_buy_quote": 892820.45504 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2619, "high": 0.2648, "low": 0.2603, "close": 0.2625, "volume": 7809794.8, "close_time": 1770782399999, "quote_volume": 2051284.86178, "trades": 9013, "taker_buy_base": 3515759.0, "taker_buy_quote": 923050.97465 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2625, "high": 0.2629, "low": 0.2546, "close": 0.2555, "volume": 19950116.5, "close_time": 1770796799999, "quote_volume": 5139825.13923, "trades": 24815, "taker_buy_base": 8360283.6, "taker_buy_quote": 2155310.69474 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2555, "high": 0.256, "low": 0.252, "close": 0.2554, "volume": 10730831.9, "close_time": 1770811199999, "quote_volume": 2729091.5125, "trades": 15906, "taker_buy_base": 5127313.9, "taker_buy_quote": 1304335.18445 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2553, "high": 0.2634, "low": 0.2504, "close": 0.2531, "volume": 35727701.5, "close_time": 1770825599999, "quote_volume": 9148735.35851, "trades": 51534, "taker_buy_base": 18605314.8, "taker_buy_quote": 4764975.41559 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2531, "high": 0.2598, "low": 0.2512, "close": 0.2572, "volume": 17709367.9, "close_time": 1770839999999, "quote_volume": 4523314.6165, "trades": 30136, "taker_buy_base": 8965091.0, "taker_buy_quote": 2291146.8009 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2572, "high": 0.2601, "low": 0.2542, "close": 0.2559, "volume": 12948221.4, "close_time": 1770854399999, "quote_volume": 3330431.67822, "trades": 17540, "taker_buy_base": 6483173.7, "taker_buy_quote": 1668101.72098 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2559, "high": 0.2596, "low": 0.2559, "close": 0.2592, "volume": 7580167.8, "close_time": 1770868799999, "quote_volume": 1955134.14494, "trades": 11661, "taker_buy_base": 4327749.9, "taker_buy_quote": 1116074.05442 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2592, "high": 0.263, "low": 0.2571, "close": 0.2627, "volume": 8073414.9, "close_time": 1770883199999, "quote_volume": 2099092.86841, "trades": 13520, "taker_buy_base": 4061758.1, "taker_buy_quote": 1057103.57467 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2627, "high": 0.2696, "low": 0.2614, "close": 0.2676, "volume": 24982122.9, "close_time": 1770897599999, "quote_volume": 6647602.33985, "trades": 23197, "taker_buy_base": 12596412.9, "taker_buy_quote": 3350671.21791 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2675, "high": 0.268, "low": 0.2623, "close": 0.2626, "volume": 27456543.9, "close_time": 1770911999999, "quote_volume": 7293189.29851, "trades": 34466, "taker_buy_base": 12213978.3, "taker_buy_quote": 3244067.8483 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2626, "high": 0.2647, "low": 0.2575, "close": 0.2617, "volume": 29814033.2, "close_time": 1770926399999, "quote_volume": 7761620.08788, "trades": 41336, "taker_buy_base": 13663461.8, "taker_buy_quote": 3558055.44449 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2616, "high": 0.2648, "low": 0.2582, "close": 0.2643, "volume": 13239722.0, "close_time": 1770940799999, "quote_volume": 3463226.02918, "trades": 15902, "taker_buy_base": 6516599.0, "taker_buy_quote": 1705927.24134 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2643, "high": 0.2655, "low": 0.2615, "close": 0.2629, "volume": 14162028.4, "close_time": 1770955199999, "quote_volume": 3723470.86935, "trades": 17748, "taker_buy_base": 8225627.3, "taker_buy_quote": 2162774.16322 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.263, "high": 0.2635, "low": 0.2582, "close": 0.262, "volume": 9673567.3, "close_time": 1770969599999, "quote_volume": 2525261.93904, "trades": 13309, "taker_buy_base": 5181008.6, "taker_buy_quote": 1352466.05103 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2621, "high": 0.2643, "low": 0.2618, "close": 0.2639, "volume": 10004559.2, "close_time": 1770983999999, "quote_volume": 2634174.8504, "trades": 12462, "taker_buy_base": 5099187.4, "taker_buy_quote": 1343000.26216 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.264, "high": 0.2737, "low": 0.2622, "close": 0.2691, "volume": 37819917.3, "close_time": 1770998399999, "quote_volume": 10091239.05104, "trades": 40429, "taker_buy_base": 19359669.1, "taker_buy_quote": 5163943.23748 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2692, "high": 0.2747, "low": 0.2684, "close": 0.2725, "volume": 19126211.8, "close_time": 1771012799999, "quote_volume": 5209401.76838, "trades": 26016, "taker_buy_base": 9975827.1, "taker_buy_quote": 2716961.70375 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2726, "high": 0.2744, "low": 0.2714, "close": 0.2728, "volume": 10864519.2, "close_time": 1771027199999, "quote_volume": 2965596.55137, "trades": 13210, "taker_buy_base": 5498742.0, "taker_buy_quote": 1501318.2841 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2729, "high": 0.278, "low": 0.2727, "close": 0.2773, "volume": 8911601.8, "close_time": 1771041599999, "quote_volume": 2455469.75995, "trades": 13283, "taker_buy_base": 5085506.5, "taker_buy_quote": 1400799.19195 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2774, "high": 0.2775, "low": 0.2738, "close": 0.2757, "volume": 8397114.3, "close_time": 1771055999999, "quote_volume": 2314637.62061, "trades": 11426, "taker_buy_base": 4226790.4, "taker_buy_quote": 1164809.99058 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2758, "high": 0.2844, "low": 0.2758, "close": 0.2831, "volume": 16061723.2, "close_time": 1771070399999, "quote_volume": 4501752.99732, "trades": 22686, "taker_buy_base": 8870365.1, "taker_buy_quote": 2486388.74279 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2832, "high": 0.2869, "low": 0.2805, "close": 0.2863, "volume": 22186280.4, "close_time": 1771084799999, "quote_volume": 6283847.94095, "trades": 30411, "taker_buy_base": 10931617.2, "taker_buy_quote": 3097406.93401 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2862, "high": 0.2997, "low": 0.2848, "close": 0.2985, "volume": 31825075.2, "close_time": 1771099199999, "quote_volume": 9299067.49908, "trades": 41171, "taker_buy_base": 16788939.2, "taker_buy_quote": 4908636.25486 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2985, "high": 0.3007, "low": 0.2943, "close": 0.295, "volume": 24501903.4, "close_time": 1771113599999, "quote_volume": 7285914.80602, "trades": 35251, "taker_buy_base": 12064515.2, "taker_buy_quote": 3590336.64676 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2949, "high": 0.2984, "low": 0.2926, "close": 0.2974, "volume": 28749028.6, "close_time": 1771127999999, "quote_volume": 8492552.59668, "trades": 44007, "taker_buy_base": 13768983.2, "taker_buy_quote": 4068826.82869 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2974, "high": 0.301, "low": 0.2963, "close": 0.3008, "volume": 22486739.5, "close_time": 1771142399999, "quote_volume": 6717263.06916, "trades": 33514, "taker_buy_base": 13366122.2, "taker_buy_quote": 3993090.60248 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.3008, "high": 0.302, "low": 0.2898, "close": 0.2905, "volume": 24293629.7, "close_time": 1771156799999, "quote_volume": 7180722.70744, "trades": 33658, "taker_buy_base": 10874237.1, "taker_buy_quote": 3214392.27793 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2906, "high": 0.2911, "low": 0.2809, "close": 0.2842, "volume": 33878054.7, "close_time": 1771171199999, "quote_volume": 9660234.03002, "trades": 43950, "taker_buy_base": 15340798.2, "taker_buy_quote": 4376715.56283 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2843, "high": 0.2845, "low": 0.2775, "close": 0.2791, "volume": 26555509.4, "close_time": 1771185599999, "quote_volume": 7451389.08694, "trades": 35359, "taker_buy_base": 11326625.1, "taker_buy_quote": 3179146.9766 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2791, "high": 0.2829, "low": 0.278, "close": 0.2818, "volume": 9087205.5, "close_time": 1771199999999, "quote_volume": 2548076.66663, "trades": 15967, "taker_buy_base": 4797693.9, "taker_buy_quote": 1345418.10767 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2818, "high": 0.2835, "low": 0.2794, "close": 0.2802, "volume": 5698828.6, "close_time": 1771214399999, "quote_volume": 1602636.00404, "trades": 13582, "taker_buy_base": 2796611.1, "taker_buy_quote": 786880.49094 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2802, "high": 0.2828, "low": 0.2773, "close": 0.2801, "volume": 8973947.6, "close_time": 1771228799999, "quote_volume": 2510834.40188, "trades": 14365, "taker_buy_base": 4222312.9, "taker_buy_quote": 1182386.58517 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2802, "high": 0.2859, "low": 0.2789, "close": 0.2829, "volume": 13456259.8, "close_time": 1771243199999, "quote_volume": 3810843.29366, "trades": 20193, "taker_buy_base": 7125628.8, "taker_buy_quote": 2018746.62489 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2829, "high": 0.2892, "low": 0.2769, "close": 0.279, "volume": 27757575.7, "close_time": 1771257599999, "quote_volume": 7853610.89218, "trades": 45153, "taker_buy_base": 13586181.7, "taker_buy_quote": 3846495.642 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2791, "high": 0.284, "low": 0.2786, "close": 0.2823, "volume": 9504546.7, "close_time": 1771271999999, "quote_volume": 2674757.25427, "trades": 20680, "taker_buy_base": 4815542.3, "taker_buy_quote": 1355382.28341 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2822, "high": 0.2877, "low": 0.2814, "close": 0.2858, "volume": 11664520.3, "close_time": 1771286399999, "quote_volume": 3327196.52871, "trades": 17884, "taker_buy_base": 6041141.0, "taker_buy_quote": 1722576.45211 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2859, "high": 0.2892, "low": 0.283, "close": 0.2865, "volume": 8507905.2, "close_time": 1771300799999, "quote_volume": 2435514.14454, "trades": 15657, "taker_buy_base": 4152673.5, "taker_buy_quote": 1189177.53312 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2865, "high": 0.2899, "low": 0.2837, "close": 0.2865, "volume": 15685436.8, "close_time": 1771315199999, "quote_volume": 4507350.22358, "trades": 18351, "taker_buy_base": 8127572.9, "taker_buy_quote": 2335929.97986 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2866, "high": 0.2872, "low": 0.2794, "close": 0.2804, "volume": 12438452.7, "close_time": 1771329599999, "quote_volume": 3507619.24131, "trades": 18561, "taker_buy_base": 5936850.0, "taker_buy_quote": 1673468.69405 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2804, "high": 0.2845, "low": 0.2773, "close": 0.2813, "volume": 17941044.5, "close_time": 1771343999999, "quote_volume": 5036875.17591, "trades": 37529, "taker_buy_base": 9280223.4, "taker_buy_quote": 2605848.40523 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2814, "high": 0.2868, "low": 0.2785, "close": 0.2832, "volume": 14130369.6, "close_time": 1771358399999, "quote_volume": 4007925.2624, "trades": 29414, "taker_buy_base": 6977379.5, "taker_buy_quote": 1980089.69464 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2831, "high": 0.2837, "low": 0.2803, "close": 0.2811, "volume": 6357830.4, "close_time": 1771372799999, "quote_volume": 1791523.33914, "trades": 11901, "taker_buy_base": 2891405.8, "taker_buy_quote": 814868.31469 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2811, "high": 0.284, "low": 0.279, "close": 0.2832, "volume": 7072103.1, "close_time": 1771387199999, "quote_volume": 1989845.97979, "trades": 11798, "taker_buy_base": 3418128.0, "taker_buy_quote": 962008.81571 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2832, "high": 0.285, "low": 0.2817, "close": 0.2845, "volume": 6346300.9, "close_time": 1771401599999, "quote_volume": 1796546.67954, "trades": 10370, "taker_buy_base": 3164675.6, "taker_buy_quote": 896199.55675 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2846, "high": 0.2866, "low": 0.2804, "close": 0.2807, "volume": 16165138.8, "close_time": 1771415999999, "quote_volume": 4577208.15037, "trades": 18343, "taker_buy_base": 6878057.4, "taker_buy_quote": 1950105.97665 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2808, "high": 0.2874, "low": 0.2786, "close": 0.284, "volume": 17769056.0, "close_time": 1771430399999, "quote_volume": 5020173.84006, "trades": 27963, "taker_buy_base": 8865455.2, "taker_buy_quote": 2505024.01285 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2841, "high": 0.2841, "low": 0.2714, "close": 0.2736, "volume": 21304394.0, "close_time": 1771444799999, "quote_volume": 5900845.17525, "trades": 33734, "taker_buy_base": 9830499.3, "taker_buy_quote": 2723838.18926 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2736, "high": 0.2759, "low": 0.2724, "close": 0.2735, "volume": 12009071.6, "close_time": 1771459199999, "quote_volume": 3287325.46773, "trades": 17397, "taker_buy_base": 4715927.2, "taker_buy_quote": 1290799.81508 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2735, "high": 0.2759, "low": 0.2722, "close": 0.2752, "volume": 10669211.3, "close_time": 1771473599999, "quote_volume": 2922290.68212, "trades": 13795, "taker_buy_base": 5961419.6, "taker_buy_quote": 1632375.37758 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2752, "high": 0.2774, "low": 0.2734, "close": 0.2764, "volume": 7059961.3, "close_time": 1771487999999, "quote_volume": 1944312.16959, "trades": 12179, "taker_buy_base": 3293768.0, "taker_buy_quote": 907459.87045 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2764, "high": 0.2765, "low": 0.2721, "close": 0.2722, "volume": 17269476.8, "close_time": 1771502399999, "quote_volume": 4732482.49385, "trades": 18354, "taker_buy_base": 8698229.3, "taker_buy_quote": 2383351.14299 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2722, "high": 0.2739, "low": 0.2685, "close": 0.2702, "volume": 20090052.1, "close_time": 1771516799999, "quote_volume": 5440932.78886, "trades": 33513, "taker_buy_base": 8412732.5, "taker_buy_quote": 2279398.21224 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2703, "high": 0.274, "low": 0.267, "close": 0.2729, "volume": 16075885.0, "close_time": 1771531199999, "quote_volume": 4344973.01583, "trades": 26991, "taker_buy_base": 8232439.0, "taker_buy_quote": 2226483.98623 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2729, "high": 0.2734, "low": 0.2706, "close": 0.2729, "volume": 5983759.3, "close_time": 1771545599999, "quote_volume": 1630373.12052, "trades": 11132, "taker_buy_base": 2934775.9, "taker_buy_quote": 799600.2717 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.273, "high": 0.2753, "low": 0.2723, "close": 0.2738, "volume": 4807729.0, "close_time": 1771559999999, "quote_volume": 1318458.30152, "trades": 10533, "taker_buy_base": 2594532.9, "taker_buy_quote": 711460.97813 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2739, "high": 0.2761, "low": 0.271, "close": 0.2737, "volume": 8380502.7, "close_time": 1771574399999, "quote_volume": 2297922.95224, "trades": 13556, "taker_buy_base": 4613221.7, "taker_buy_quote": 1265677.57859 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2737, "high": 0.28, "low": 0.2734, "close": 0.2768, "volume": 12370692.2, "close_time": 1771588799999, "quote_volume": 3429708.15111, "trades": 17562, "taker_buy_base": 5338401.9, "taker_buy_quote": 1479505.9751 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2769, "high": 0.2889, "low": 0.2699, "close": 0.2888, "volume": 38027394.1, "close_time": 1771603199999, "quote_volume": 10629276.4091, "trades": 62879, "taker_buy_base": 18296471.7, "taker_buy_quote": 5118278.49278 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2889, "high": 0.2938, "low": 0.2802, "close": 0.283, "volume": 49069416.9, "close_time": 1771617599999, "quote_volume": 14053040.99862, "trades": 75670, "taker_buy_base": 24083409.0, "taker_buy_quote": 6899899.99256 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.283, "high": 0.2861, "low": 0.2823, "close": 0.2849, "volume": 10123497.9, "close_time": 1771631999999, "quote_volume": 2878724.03773, "trades": 16070, "taker_buy_base": 4806727.6, "taker_buy_quote": 1367004.02097 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2849, "high": 0.2855, "low": 0.2822, "close": 0.2831, "volume": 6643344.5, "close_time": 1771646399999, "quote_volume": 1882858.90851, "trades": 12429, "taker_buy_base": 3264002.6, "taker_buy_quote": 925113.44149 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2832, "high": 0.2844, "low": 0.2808, "close": 0.2814, "volume": 5576495.8, "close_time": 1771660799999, "quote_volume": 1573897.3273, "trades": 10461, "taker_buy_base": 2865800.6, "taker_buy_quote": 808777.13435 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2814, "high": 0.2865, "low": 0.2812, "close": 0.2835, "volume": 7353844.3, "close_time": 1771675199999, "quote_volume": 2091169.9458, "trades": 12758, "taker_buy_base": 3997603.6, "taker_buy_quote": 1137091.69906 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2835, "high": 0.2852, "low": 0.2817, "close": 0.2825, "volume": 10021272.6, "close_time": 1771689599999, "quote_volume": 2838649.47772, "trades": 14978, "taker_buy_base": 5526615.7, "taker_buy_quote": 1566100.52401 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2825, "high": 0.2828, "low": 0.2795, "close": 0.2803, "volume": 13073169.9, "close_time": 1771703999999, "quote_volume": 3672558.06139, "trades": 17287, "taker_buy_base": 4994329.9, "taker_buy_quote": 1403280.18875 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2802, "high": 0.2815, "low": 0.279, "close": 0.28, "volume": 7868488.2, "close_time": 1771718399999, "quote_volume": 2205465.16796, "trades": 10528, "taker_buy_base": 3424361.8, "taker_buy_quote": 960202.45805 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2799, "high": 0.2802, "low": 0.2756, "close": 0.2772, "volume": 8010233.7, "close_time": 1771732799999, "quote_volume": 2227012.50327, "trades": 12709, "taker_buy_base": 3307078.9, "taker_buy_quote": 919879.70042 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2772, "high": 0.2777, "low": 0.275, "close": 0.2758, "volume": 7965594.7, "close_time": 1771747199999, "quote_volume": 2200667.47496, "trades": 9072, "taker_buy_base": 4185544.5, "taker_buy_quote": 1156452.26639 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2758, "high": 0.2775, "low": 0.275, "close": 0.2759, "volume": 6699902.5, "close_time": 1771761599999, "quote_volume": 1851477.99409, "trades": 7702, "taker_buy_base": 3981966.5, "taker_buy_quote": 1100482.42933 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2759, "high": 0.2761, "low": 0.2703, "close": 0.2718, "volume": 11181402.7, "close_time": 1771775999999, "quote_volume": 3048614.09621, "trades": 16783, "taker_buy_base": 4889572.3, "taker_buy_quote": 1332680.62072 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2719, "high": 0.2719, "low": 0.2689, "close": 0.2699, "volume": 9531032.0, "close_time": 1771790399999, "quote_volume": 2576945.91368, "trades": 10620, "taker_buy_base": 5140618.8, "taker_buy_quote": 1390227.68861 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2699, "high": 0.272, "low": 0.2688, "close": 0.2717, "volume": 6881445.0, "close_time": 1771804799999, "quote_volume": 1861977.01072, "trades": 8520, "taker_buy_base": 3605004.2, "taker_buy_quote": 975577.65512 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2717, "high": 0.2719, "low": 0.2571, "close": 0.2611, "volume": 46839561.9, "close_time": 1771819199999, "quote_volume": 12260896.34886, "trades": 68519, "taker_buy_base": 21733359.0, "taker_buy_quote": 5687856.75814 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2611, "high": 0.2676, "low": 0.2596, "close": 0.2667, "volume": 12070313.4, "close_time": 1771833599999, "quote_volume": 3184434.71689, "trades": 16262, "taker_buy_base": 6386853.8, "taker_buy_quote": 1685464.16765 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2666, "high": 0.2721, "low": 0.2648, "close": 0.2714, "volume": 12432619.3, "close_time": 1771847999999, "quote_volume": 3350911.77854, "trades": 17337, "taker_buy_base": 6202282.8, "taker_buy_quote": 1674028.41027 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2714, "high": 0.2755, "low": 0.2665, "close": 0.267, "volume": 22383489.1, "close_time": 1771862399999, "quote_volume": 6074071.92786, "trades": 31834, "taker_buy_base": 9997705.6, "taker_buy_quote": 2714306.18078 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2669, "high": 0.2685, "low": 0.2603, "close": 0.262, "volume": 19325642.9, "close_time": 1771876799999, "quote_volume": 5096218.83775, "trades": 29663, "taker_buy_base": 10192522.7, "taker_buy_quote": 2688118.34801 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2619, "high": 0.265, "low": 0.2607, "close": 0.2623, "volume": 11553169.1, "close_time": 1771891199999, "quote_volume": 3040327.87873, "trades": 15327, "taker_buy_base": 5530476.5, "taker_buy_quote": 1456568.93561 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2623, "high": 0.2646, "low": 0.2576, "close": 0.2587, "volume": 20833370.5, "close_time": 1771905599999, "quote_volume": 5429061.76563, "trades": 31391, "taker_buy_base": 10754524.7, "taker_buy_quote": 2803806.66922 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2587, "high": 0.2593, "low": 0.2558, "close": 0.2576, "volume": 14314452.8, "close_time": 1771919999999, "quote_volume": 3683543.20753, "trades": 19574, "taker_buy_base": 5706149.6, "taker_buy_quote": 1469149.61005 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2577, "high": 0.2587, "low": 0.2562, "close": 0.2574, "volume": 14632959.9, "close_time": 1771934399999, "quote_volume": 3765200.07677, "trades": 12120, "taker_buy_base": 8782620.2, "taker_buy_quote": 2260952.20441 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2574, "high": 0.2612, "low": 0.2536, "close": 0.2597, "volume": 21437374.1, "close_time": 1771948799999, "quote_volume": 5508575.07056, "trades": 30780, "taker_buy_base": 10946734.9, "taker_buy_quote": 2814959.95846 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2597, "high": 0.2628, "low": 0.2593, "close": 0.2605, "volume": 13350739.6, "close_time": 1771963199999, "quote_volume": 3485449.45303, "trades": 21065, "taker_buy_base": 7115396.3, "taker_buy_quote": 1858158.3175 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2605, "high": 0.2611, "low": 0.2576, "close": 0.2587, "volume": 8160078.3, "close_time": 1771977599999, "quote_volume": 2118383.10451, "trades": 12719, "taker_buy_base": 4083730.1, "taker_buy_quote": 1060258.84776 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2587, "high": 0.2716, "low": 0.2579, "close": 0.266, "volume": 33112335.2, "close_time": 1771991999999, "quote_volume": 8835871.16696, "trades": 38148, "taker_buy_base": 16365409.9, "taker_buy_quote": 4364337.6813 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2661, "high": 0.2669, "low": 0.2622, "close": 0.2661, "volume": 13754573.3, "close_time": 1772006399999, "quote_volume": 3646453.50985, "trades": 15383, "taker_buy_base": 7150923.7, "taker_buy_quote": 1896069.68338 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2662, "high": 0.2714, "low": 0.2655, "close": 0.271, "volume": 13862063.2, "close_time": 1772020799999, "quote_volume": 3731932.48364, "trades": 16314, "taker_buy_base": 7035606.8, "taker_buy_quote": 1894347.68658 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.271, "high": 0.2926, "low": 0.271, "close": 0.2905, "volume": 68842076.9, "close_time": 1772035199999, "quote_volume": 19511240.81795, "trades": 87996, "taker_buy_base": 35791076.2, "taker_buy_quote": 10140590.44061 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2905, "high": 0.3036, "low": 0.2905, "close": 0.3028, "volume": 77649537.0, "close_time": 1772049599999, "quote_volume": 23032804.55591, "trades": 87254, "taker_buy_base": 40974201.1, "taker_buy_quote": 12158236.11505 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.3029, "high": 0.3136, "low": 0.2943, "close": 0.2971, "volume": 119923766.8, "close_time": 1772063999999, "quote_volume": 36836732.78285, "trades": 146134, "taker_buy_base": 56839407.9, "taker_buy_quote": 17466208.78363 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2971, "high": 0.301, "low": 0.2939, "close": 0.2953, "volume": 29968313.5, "close_time": 1772078399999, "quote_volume": 8900629.8486, "trades": 59123, "taker_buy_base": 17825482.6, "taker_buy_quote": 5296007.52806 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2952, "high": 0.3002, "low": 0.2928, "close": 0.2933, "volume": 17213094.5, "close_time": 1772092799999, "quote_volume": 5090443.52242, "trades": 29084, "taker_buy_base": 9535557.3, "taker_buy_quote": 2822210.41722 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2933, "high": 0.2958, "low": 0.2887, "close": 0.2894, "volume": 32191636.3, "close_time": 1772107199999, "quote_volume": 9430507.99413, "trades": 31413, "taker_buy_base": 17241812.4, "taker_buy_quote": 5054415.59568 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2893, "high": 0.2949, "low": 0.289, "close": 0.2916, "volume": 29948573.2, "close_time": 1772121599999, "quote_volume": 8729910.28008, "trades": 46814, "taker_buy_base": 16453310.8, "taker_buy_quote": 4795972.91529 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2916, "high": 0.2916, "low": 0.2822, "close": 0.2883, "volume": 41287906.8, "close_time": 1772135999999, "quote_volume": 11819724.09685, "trades": 45615, "taker_buy_base": 20827968.9, "taker_buy_quote": 5962920.30986 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2883, "high": 0.2897, "low": 0.2842, "close": 0.287, "volume": 13361821.0, "close_time": 1772150399999, "quote_volume": 3826515.50985, "trades": 14549, "taker_buy_base": 6329313.5, "taker_buy_quote": 1812841.14928 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.287, "high": 0.2907, "low": 0.2849, "close": 0.2901, "volume": 10279457.1, "close_time": 1772164799999, "quote_volume": 2953647.00362, "trades": 17053, "taker_buy_base": 5833823.6, "taker_buy_quote": 1677116.42337 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2901, "high": 0.2963, "low": 0.2893, "close": 0.2903, "volume": 25978354.7, "close_time": 1772179199999, "quote_volume": 7608691.30727, "trades": 34555, "taker_buy_base": 11256676.6, "taker_buy_quote": 3295979.28971 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2903, "high": 0.2938, "low": 0.2814, "close": 0.2818, "volume": 19511918.2, "close_time": 1772193599999, "quote_volume": 5618787.03225, "trades": 32524, "taker_buy_base": 9389677.5, "taker_buy_quote": 2704173.10858 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2818, "high": 0.2848, "low": 0.2796, "close": 0.2807, "volume": 21846755.8, "close_time": 1772207999999, "quote_volume": 6163409.608, "trades": 38626, "taker_buy_base": 10507040.4, "taker_buy_quote": 2965375.85525 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2806, "high": 0.2806, "low": 0.2744, "close": 0.2756, "volume": 18466145.5, "close_time": 1772222399999, "quote_volume": 5120195.98226, "trades": 34019, "taker_buy_base": 9219046.7, "taker_buy_quote": 2556378.77408 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2756, "high": 0.2785, "low": 0.2726, "close": 0.2776, "volume": 10243747.5, "close_time": 1772236799999, "quote_volume": 2828757.12048, "trades": 19463, "taker_buy_base": 5427194.2, "taker_buy_quote": 1499223.11872 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2776, "high": 0.2796, "low": 0.2765, "close": 0.2768, "volume": 8575618.9, "close_time": 1772251199999, "quote_volume": 2384478.25716, "trades": 11905, "taker_buy_base": 4188367.7, "taker_buy_quote": 1164825.75697 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2769, "high": 0.2776, "low": 0.261, "close": 0.265, "volume": 65199162.0, "close_time": 1772265599999, "quote_volume": 17441688.58126, "trades": 74668, "taker_buy_base": 31651981.0, "taker_buy_quote": 8463378.81449 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.265, "high": 0.2656, "low": 0.2594, "close": 0.2627, "volume": 33091012.8, "close_time": 1772279999999, "quote_volume": 8687197.59798, "trades": 37969, "taker_buy_base": 17370336.0, "taker_buy_quote": 4562414.39768 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2627, "high": 0.2718, "low": 0.2625, "close": 0.2679, "volume": 33934671.1, "close_time": 1772294399999, "quote_volume": 9064913.98563, "trades": 44390, "taker_buy_base": 18374519.0, "taker_buy_quote": 4908199.58264 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2679, "high": 0.2781, "low": 0.2662, "close": 0.2754, "volume": 27519715.2, "close_time": 1772308799999, "quote_volume": 7489934.50894, "trades": 37087, "taker_buy_base": 14429548.9, "taker_buy_quote": 3928586.17518 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2755, "high": 0.2843, "low": 0.2746, "close": 0.281, "volume": 25912161.4, "close_time": 1772323199999, "quote_volume": 7245996.35174, "trades": 40690, "taker_buy_base": 15038457.8, "taker_buy_quote": 4205893.21208 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.281, "high": 0.2922, "low": 0.2775, "close": 0.2868, "volume": 36752116.3, "close_time": 1772337599999, "quote_volume": 10536123.96151, "trades": 61132, "taker_buy_base": 18167233.2, "taker_buy_quote": 5211442.13493 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2869, "high": 0.2881, "low": 0.2816, "close": 0.2827, "volume": 15160872.0, "close_time": 1772351999999, "quote_volume": 4312759.31835, "trades": 23163, "taker_buy_base": 6695259.8, "taker_buy_quote": 1905382.91184 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2828, "high": 0.2835, "low": 0.2774, "close": 0.2781, "volume": 22871829.8, "close_time": 1772366399999, "quote_volume": 6400787.39686, "trades": 34727, "taker_buy_base": 12664182.4, "taker_buy_quote": 3544236.54657 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.278, "high": 0.2836, "low": 0.2748, "close": 0.2802, "volume": 24244691.2, "close_time": 1772380799999, "quote_volume": 6783031.07002, "trades": 38324, "taker_buy_base": 12329218.1, "taker_buy_quote": 3450906.62744 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2803, "high": 0.2822, "low": 0.2729, "close": 0.2736, "volume": 24585223.8, "close_time": 1772395199999, "quote_volume": 6797370.38896, "trades": 37809, "taker_buy_base": 11156727.8, "taker_buy_quote": 3085865.09507 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2736, "high": 0.277, "low": 0.2691, "close": 0.2735, "volume": 27319064.7, "close_time": 1772409599999, "quote_volume": 7446898.30913, "trades": 35541, "taker_buy_base": 14051192.1, "taker_buy_quote": 3830289.49428 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2735, "high": 0.2805, "low": 0.2721, "close": 0.2771, "volume": 21683817.5, "close_time": 1772423999999, "quote_volume": 5983049.5759, "trades": 34435, "taker_buy_base": 12286232.3, "taker_buy_quote": 3388887.91588 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2771, "high": 0.278, "low": 0.2691, "close": 0.2707, "volume": 13645459.2, "close_time": 1772438399999, "quote_volume": 3729390.75965, "trades": 20523, "taker_buy_base": 5720141.3, "taker_buy_quote": 1562799.55167 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2708, "high": 0.2745, "low": 0.2685, "close": 0.272, "volume": 14701381.3, "close_time": 1772452799999, "quote_volume": 3991612.94866, "trades": 23425, "taker_buy_base": 7851898.1, "taker_buy_quote": 2132774.91954 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2721, "high": 0.2867, "low": 0.2697, "close": 0.2842, "volume": 43191747.6, "close_time": 1772467199999, "quote_volume": 12070372.32909, "trades": 62176, "taker_buy_base": 21761491.7, "taker_buy_quote": 6078542.69098 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2843, "high": 0.2887, "low": 0.2782, "close": 0.2804, "volume": 38303663.3, "close_time": 1772481599999, "quote_volume": 10849562.1205, "trades": 56317, "taker_buy_base": 18311861.1, "taker_buy_quote": 5192162.39078 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2804, "high": 0.2824, "low": 0.2759, "close": 0.2771, "volume": 16921832.6, "close_time": 1772495999999, "quote_volume": 4724255.51129, "trades": 29135, "taker_buy_base": 8062874.4, "taker_buy_quote": 2252192.8961 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2771, "high": 0.2771, "low": 0.2717, "close": 0.2734, "volume": 21338426.6, "close_time": 1772510399999, "quote_volume": 5862039.39629, "trades": 29200, "taker_buy_base": 11318299.4, "taker_buy_quote": 3111394.6956 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2735, "high": 0.274, "low": 0.2678, "close": 0.2688, "volume": 23582338.3, "close_time": 1772524799999, "quote_volume": 6378407.90392, "trades": 27728, "taker_buy_base": 12180026.6, "taker_buy_quote": 3295569.75236 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2687, "high": 0.2701, "low": 0.2627, "close": 0.2647, "volume": 29910818.8, "close_time": 1772539199999, "quote_volume": 7945298.33863, "trades": 36656, "taker_buy_base": 14398545.1, "taker_buy_quote": 3826411.31501 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2647, "high": 0.2674, "low": 0.2615, "close": 0.2651, "volume": 52524512.7, "close_time": 1772553599999, "quote_volume": 13865447.46048, "trades": 60985, "taker_buy_base": 24799680.5, "taker_buy_quote": 6551140.08115 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2651, "high": 0.2721, "low": 0.2627, "close": 0.2636, "volume": 41798481.3, "close_time": 1772567999999, "quote_volume": 11160668.46478, "trades": 53275, "taker_buy_base": 22105522.7, "taker_buy_quote": 5906150.68082 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2636, "high": 0.2647, "low": 0.2604, "close": 0.2625, "volume": 33275883.5, "close_time": 1772582399999, "quote_volume": 8739570.46684, "trades": 28475, "taker_buy_base": 17681677.0, "taker_buy_quote": 4644510.17146 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2626, "high": 0.2663, "low": 0.2608, "close": 0.2627, "volume": 22845244.2, "close_time": 1772596799999, "quote_volume": 6012803.25322, "trades": 26747, "taker_buy_base": 12496233.3, "taker_buy_quote": 3289198.76386 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2627, "high": 0.2654, "low": 0.2584, "close": 0.265, "volume": 32404733.6, "close_time": 1772611199999, "quote_volume": 8454757.47056, "trades": 34734, "taker_buy_base": 14228438.7, "taker_buy_quote": 3716247.64592 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.265, "high": 0.2743, "low": 0.2637, "close": 0.2687, "volume": 62825422.9, "close_time": 1772625599999, "quote_volume": 17008096.74146, "trades": 54376, "taker_buy_base": 32164673.0, "taker_buy_quote": 8709110.60589 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2687, "high": 0.2813, "low": 0.2658, "close": 0.2808, "volume": 75752499.5, "close_time": 1772639999999, "quote_volume": 20777938.37956, "trades": 76143, "taker_buy_base": 38566758.1, "taker_buy_quote": 10581549.11633 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2809, "high": 0.285, "low": 0.2771, "close": 0.2821, "volume": 71731073.7, "close_time": 1772654399999, "quote_volume": 20169340.24057, "trades": 64200, "taker_buy_base": 36167647.3, "taker_buy_quote": 10171796.41241 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2822, "high": 0.2828, "low": 0.2737, "close": 0.2763, "volume": 30452841.2, "close_time": 1772668799999, "quote_volume": 8492400.15955, "trades": 38601, "taker_buy_base": 14374520.3, "taker_buy_quote": 4009050.94948 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2763, "high": 0.2769, "low": 0.2726, "close": 0.2741, "volume": 23266678.2, "close_time": 1772683199999, "quote_volume": 6384937.06501, "trades": 27573, "taker_buy_base": 12591634.8, "taker_buy_quote": 3456750.93649 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2742, "high": 0.2765, "low": 0.2709, "close": 0.2722, "volume": 17491549.7, "close_time": 1772697599999, "quote_volume": 4786815.10208, "trades": 18858, "taker_buy_base": 7926051.7, "taker_buy_quote": 2170343.75233 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2722, "high": 0.2779, "low": 0.2702, "close": 0.2742, "volume": 31291803.9, "close_time": 1772711999999, "quote_volume": 8564529.11984, "trades": 30004, "taker_buy_base": 14926751.5, "taker_buy_quote": 4091503.0313 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2742, "high": 0.278, "low": 0.2697, "close": 0.2712, "volume": 34963412.8, "close_time": 1772726399999, "quote_volume": 9571015.3332, "trades": 48568, "taker_buy_base": 16935993.4, "taker_buy_quote": 4640927.17081 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2712, "high": 0.2719, "low": 0.2651, "close": 0.2694, "volume": 27140495.0, "close_time": 1772740799999, "quote_volume": 7272156.21332, "trades": 36182, "taker_buy_base": 12450295.6, "taker_buy_quote": 3336525.6385 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2694, "high": 0.272, "low": 0.2676, "close": 0.2692, "volume": 12941563.2, "close_time": 1772755199999, "quote_volume": 3492589.51595, "trades": 16733, "taker_buy_base": 7154504.9, "taker_buy_quote": 1931348.56295 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2691, "high": 0.2716, "low": 0.2671, "close": 0.2707, "volume": 11197643.6, "close_time": 1772769599999, "quote_volume": 3022443.4668, "trades": 13829, "taker_buy_base": 6316143.2, "taker_buy_quote": 1705517.56154 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2707, "high": 0.272, "low": 0.2672, "close": 0.2715, "volume": 8709670.1, "close_time": 1772783999999, "quote_volume": 2344874.32125, "trades": 14146, "taker_buy_base": 4557117.0, "taker_buy_quote": 1227115.39595 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2716, "high": 0.2716, "low": 0.2657, "close": 0.2663, "volume": 12458479.4, "close_time": 1772798399999, "quote_volume": 3333968.95883, "trades": 18557, "taker_buy_base": 6515486.1, "taker_buy_quote": 1743365.10372 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2662, "high": 0.2691, "low": 0.2558, "close": 0.2568, "volume": 64933302.6, "close_time": 1772812799999, "quote_volume": 17008127.54381, "trades": 69738, "taker_buy_base": 28529334.3, "taker_buy_quote": 7473481.26426 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2568, "high": 0.2606, "low": 0.2555, "close": 0.2586, "volume": 25675701.0, "close_time": 1772827199999, "quote_volume": 6622087.59407, "trades": 26709, "taker_buy_base": 12813985.0, "taker_buy_quote": 3305349.37129 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2585, "high": 0.2602, "low": 0.2573, "close": 0.259, "volume": 8653011.9, "close_time": 1772841599999, "quote_volume": 2239020.03079, "trades": 9023, "taker_buy_base": 4257140.4, "taker_buy_quote": 1101655.70977 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.259, "high": 0.261, "low": 0.2586, "close": 0.2587, "volume": 8346002.1, "close_time": 1772855999999, "quote_volume": 2165574.29631, "trades": 8206, "taker_buy_base": 3705097.3, "taker_buy_quote": 961455.11193 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2586, "high": 0.2592, "low": 0.2568, "close": 0.2584, "volume": 8929922.0, "close_time": 1772870399999, "quote_volume": 2305851.88495, "trades": 9359, "taker_buy_base": 3392487.4, "taker_buy_quote": 876149.6118 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2583, "high": 0.2595, "low": 0.2575, "close": 0.2589, "volume": 7480024.2, "close_time": 1772884799999, "quote_volume": 1931858.71659, "trades": 8437, "taker_buy_base": 3839708.5, "taker_buy_quote": 991807.55361 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2588, "high": 0.259, "low": 0.2517, "close": 0.2549, "volume": 48248851.4, "close_time": 1772899199999, "quote_volume": 12268942.2909, "trades": 36795, "taker_buy_base": 23705865.9, "taker_buy_quote": 6025934.71792 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2549, "high": 0.2573, "low": 0.2533, "close": 0.2543, "volume": 17765623.8, "close_time": 1772913599999, "quote_volume": 4536980.50914, "trades": 13881, "taker_buy_base": 8351656.4, "taker_buy_quote": 2133216.65332 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2543, "high": 0.2557, "low": 0.2529, "close": 0.2544, "volume": 7613504.1, "close_time": 1772927999999, "quote_volume": 1938559.48805, "trades": 10191, "taker_buy_base": 3924713.0, "taker_buy_quote": 999418.11087 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2545, "high": 0.2548, "low": 0.2508, "close": 0.2521, "volume": 9646053.1, "close_time": 1772942399999, "quote_volume": 2439018.73345, "trades": 11869, "taker_buy_base": 4371694.8, "taker_buy_quote": 1106199.32014 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2521, "high": 0.2535, "low": 0.2496, "close": 0.2524, "volume": 16161722.9, "close_time": 1772956799999, "quote_volume": 4062425.15023, "trades": 14210, "taker_buy_base": 7394831.8, "taker_buy_quote": 1860639.02966 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2524, "high": 0.2574, "low": 0.2509, "close": 0.2548, "volume": 18065888.0, "close_time": 1772971199999, "quote_volume": 4597716.06319, "trades": 18429, "taker_buy_base": 10121420.6, "taker_buy_quote": 2576054.76841 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2548, "high": 0.2553, "low": 0.2481, "close": 0.2496, "volume": 22658968.0, "close_time": 1772985599999, "quote_volume": 5689549.05521, "trades": 25876, "taker_buy_base": 11190162.1, "taker_buy_quote": 2809905.05226 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2497, "high": 0.2543, "low": 0.2485, "close": 0.2533, "volume": 14214119.9, "close_time": 1772999999999, "quote_volume": 3568950.10089, "trades": 18295, "taker_buy_base": 7422563.5, "taker_buy_quote": 1865133.31489 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2532, "high": 0.2546, "low": 0.2458, "close": 0.2493, "volume": 32166987.5, "close_time": 1773014399999, "quote_volume": 8033860.78461, "trades": 40162, "taker_buy_base": 14428040.7, "taker_buy_quote": 3602552.51664 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2493, "high": 0.2567, "low": 0.2489, "close": 0.2536, "volume": 19035848.3, "close_time": 1773028799999, "quote_volume": 4815402.70998, "trades": 33639, "taker_buy_base": 10588442.8, "taker_buy_quote": 2680775.64511 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2537, "high": 0.2594, "low": 0.2524, "close": 0.255, "volume": 23232019.6, "close_time": 1773043199999, "quote_volume": 5941479.36673, "trades": 27061, "taker_buy_base": 10256170.4, "taker_buy_quote": 2624859.21538 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2551, "high": 0.2587, "low": 0.2535, "close": 0.2549, "volume": 15054100.9, "close_time": 1773057599999, "quote_volume": 3855029.95619, "trades": 21640, "taker_buy_base": 7923677.2, "taker_buy_quote": 2029399.94223 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.255, "high": 0.2601, "low": 0.2543, "close": 0.2559, "volume": 40148089.1, "close_time": 1773071999999, "quote_volume": 10336791.26573, "trades": 37516, "taker_buy_base": 20493896.3, "taker_buy_quote": 5276510.45926 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2559, "high": 0.2629, "low": 0.2551, "close": 0.2595, "volume": 27307622.0, "close_time": 1773086399999, "quote_volume": 7055823.31181, "trades": 30957, "taker_buy_base": 14433486.5, "taker_buy_quote": 3730977.02487 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2595, "high": 0.2601, "low": 0.2547, "close": 0.2552, "volume": 13721995.6, "close_time": 1773100799999, "quote_volume": 3527357.0442, "trades": 16671, "taker_buy_base": 6237016.6, "taker_buy_quote": 1603819.23116 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2551, "high": 0.2636, "low": 0.255, "close": 0.2588, "volume": 20230356.9, "close_time": 1773115199999, "quote_volume": 5262917.30673, "trades": 24238, "taker_buy_base": 10481783.2, "taker_buy_quote": 2728236.15456 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2588, "high": 0.2618, "low": 0.2582, "close": 0.2604, "volume": 12646282.1, "close_time": 1773129599999, "quote_volume": 3287814.3324, "trades": 17217, "taker_buy_base": 6204017.6, "taker_buy_quote": 1612703.03824 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2605, "high": 0.2684, "low": 0.2602, "close": 0.2642, "volume": 33430735.5, "close_time": 1773143999999, "quote_volume": 8875026.44481, "trades": 30857, "taker_buy_base": 16513906.1, "taker_buy_quote": 4383558.78073 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2643, "high": 0.2738, "low": 0.261, "close": 0.2714, "volume": 58420396.3, "close_time": 1773158399999, "quote_volume": 15616240.57109, "trades": 62719, "taker_buy_base": 31071180.7, "taker_buy_quote": 8310628.47878 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2714, "high": 0.2739, "low": 0.262, "close": 0.2624, "volume": 41432543.6, "close_time": 1773172799999, "quote_volume": 11137885.8579, "trades": 42899, "taker_buy_base": 19183896.3, "taker_buy_quote": 5159451.0893 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2624, "high": 0.2645, "low": 0.2605, "close": 0.2621, "volume": 23794332.9, "close_time": 1773187199999, "quote_volume": 6235011.81749, "trades": 17295, "taker_buy_base": 10680549.0, "taker_buy_quote": 2799598.01759 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.262, "high": 0.2626, "low": 0.2587, "close": 0.2597, "volume": 21590131.6, "close_time": 1773201599999, "quote_volume": 5625408.84275, "trades": 16264, "taker_buy_base": 11202859.0, "taker_buy_quote": 2919253.76278 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2597, "high": 0.2624, "low": 0.2566, "close": 0.2575, "volume": 17134640.3, "close_time": 1773215999999, "quote_volume": 4439256.1913, "trades": 15702, "taker_buy_base": 8646141.1, "taker_buy_quote": 2240855.0424 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2574, "high": 0.2601, "low": 0.2571, "close": 0.2588, "volume": 14014169.7, "close_time": 1773230399999, "quote_volume": 3621577.83868, "trades": 14465, "taker_buy_base": 7304682.3, "taker_buy_quote": 1888131.87995 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2587, "high": 0.2679, "low": 0.2579, "close": 0.2625, "volume": 65685417.1, "close_time": 1773244799999, "quote_volume": 17321830.40961, "trades": 52404, "taker_buy_base": 31983550.1, "taker_buy_quote": 8437086.13833 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2625, "high": 0.2668, "low": 0.2618, "close": 0.2652, "volume": 17811844.7, "close_time": 1773259199999, "quote_volume": 4715066.25365, "trades": 28288, "taker_buy_base": 9586242.2, "taker_buy_quote": 2537766.81438 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2651, "high": 0.2662, "low": 0.2617, "close": 0.2626, "volume": 12149099.9, "close_time": 1773273599999, "quote_volume": 3206894.84342, "trades": 14891, "taker_buy_base": 5785545.4, "taker_buy_quote": 1527745.05555 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2626, "high": 0.2631, "low": 0.2585, "close": 0.259, "volume": 11346192.8, "close_time": 1773287999999, "quote_volume": 2957560.10166, "trades": 13671, "taker_buy_base": 5419072.8, "taker_buy_quote": 1413186.10422 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.259, "high": 0.261, "low": 0.258, "close": 0.2606, "volume": 8360429.3, "close_time": 1773302399999, "quote_volume": 2168560.14078, "trades": 10221, "taker_buy_base": 4601625.4, "taker_buy_quote": 1193929.53931 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2606, "high": 0.2638, "low": 0.26, "close": 0.2621, "volume": 17136090.1, "close_time": 1773316799999, "quote_volume": 4490341.12118, "trades": 18124, "taker_buy_base": 8794579.5, "taker_buy_quote": 2304263.31012 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.262, "high": 0.2642, "low": 0.2583, "close": 0.262, "volume": 24734841.6, "close_time": 1773331199999, "quote_volume": 6470395.15266, "trades": 34472, "taker_buy_base": 12118302.8, "taker_buy_quote": 3171271.23278 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.262, "high": 0.2636, "low": 0.2602, "close": 0.263, "volume": 12046395.1, "close_time": 1773345599999, "quote_volume": 3158707.80369, "trades": 20364, "taker_buy_base": 4860810.2, "taker_buy_quote": 1274907.93758 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.263, "high": 0.2659, "low": 0.2616, "close": 0.2636, "volume": 12449010.6, "close_time": 1773359999999, "quote_volume": 3282631.6478, "trades": 13380, "taker_buy_base": 7279902.5, "taker_buy_quote": 1920334.96219 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2635, "high": 0.273, "low": 0.2629, "close": 0.2717, "volume": 40604381.6, "close_time": 1773374399999, "quote_volume": 10964687.9871, "trades": 48377, "taker_buy_base": 19551961.2, "taker_buy_quote": 5277189.90731 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2717, "high": 0.2758, "low": 0.2702, "close": 0.2716, "volume": 30188613.8, "close_time": 1773388799999, "quote_volume": 8246704.088, "trades": 34803, "taker_buy_base": 14480654.4, "taker_buy_quote": 3956645.35612 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2716, "high": 0.2759, "low": 0.2709, "close": 0.2743, "volume": 20606108.2, "close_time": 1773403199999, "quote_volume": 5640623.2577, "trades": 29652, "taker_buy_base": 9803977.5, "taker_buy_quote": 2685003.49651 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2744, "high": 0.2816, "low": 0.2706, "close": 0.2715, "volume": 61484745.9, "close_time": 1773417599999, "quote_volume": 17026940.86444, "trades": 60759, "taker_buy_base": 28886259.1, "taker_buy_quote": 8004296.95593 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2716, "high": 0.2731, "low": 0.2661, "close": 0.2673, "volume": 26412942.8, "close_time": 1773431999999, "quote_volume": 7119263.74028, "trades": 27461, "taker_buy_base": 11911152.1, "taker_buy_quote": 3208562.35323 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2673, "high": 0.2689, "low": 0.2636, "close": 0.2656, "volume": 13317433.8, "close_time": 1773446399999, "quote_volume": 3545651.20986, "trades": 16530, "taker_buy_base": 6623682.8, "taker_buy_quote": 1764767.90208 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2656, "high": 0.2661, "low": 0.263, "close": 0.2654, "volume": 17615773.4, "close_time": 1773460799999, "quote_volume": 4661116.96777, "trades": 15594, "taker_buy_base": 9252603.4, "taker_buy_quote": 2448187.48677 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2654, "high": 0.2666, "low": 0.2611, "close": 0.2617, "volume": 18470382.7, "close_time": 1773475199999, "quote_volume": 4865866.28278, "trades": 17023, "taker_buy_base": 8624350.0, "taker_buy_quote": 2271948.22843 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2617, "high": 0.262, "low": 0.2594, "close": 0.2611, "volume": 20528951.5, "close_time": 1773489599999, "quote_volume": 5347125.53977, "trades": 15869, "taker_buy_base": 10100253.6, "taker_buy_quote": 2631601.33948 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.261, "high": 0.2619, "low": 0.2599, "close": 0.2607, "volume": 13748453.6, "close_time": 1773503999999, "quote_volume": 3585892.27076, "trades": 11105, "taker_buy_base": 6672983.5, "taker_buy_quote": 1741121.20689 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2606, "high": 0.2617, "low": 0.2585, "close": 0.2592, "volume": 13238111.9, "close_time": 1773518399999, "quote_volume": 3438679.64712, "trades": 12153, "taker_buy_base": 6173260.6, "taker_buy_quote": 1603487.74216 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2592, "high": 0.2638, "low": 0.2588, "close": 0.2634, "volume": 14055779.9, "close_time": 1773532799999, "quote_volume": 3667597.22929, "trades": 14806, "taker_buy_base": 7272675.0, "taker_buy_quote": 1897015.69588 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2634, "high": 0.2662, "low": 0.2612, "close": 0.2649, "volume": 13265474.0, "close_time": 1773547199999, "quote_volume": 3495853.59089, "trades": 17294, "taker_buy_base": 6165077.6, "taker_buy_quote": 1624975.72181 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2649, "high": 0.2673, "low": 0.2631, "close": 0.2647, "volume": 13279819.0, "close_time": 1773561599999, "quote_volume": 3522887.37122, "trades": 16010, "taker_buy_base": 6025409.8, "taker_buy_quote": 1598848.63574 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2648, "high": 0.2665, "low": 0.2645, "close": 0.2656, "volume": 10681876.4, "close_time": 1773575999999, "quote_volume": 2836993.88728, "trades": 11323, "taker_buy_base": 5729794.2, "taker_buy_quote": 1521816.33044 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2657, "high": 0.2665, "low": 0.2623, "close": 0.2638, "volume": 10860294.5, "close_time": 1773590399999, "quote_volume": 2868300.47349, "trades": 13632, "taker_buy_base": 4642377.4, "taker_buy_quote": 1226193.00119 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2637, "high": 0.2655, "low": 0.2621, "close": 0.2637, "volume": 7305043.2, "close_time": 1773604799999, "quote_volume": 1925989.20009, "trades": 14039, "taker_buy_base": 3704845.5, "taker_buy_quote": 976913.4339 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2638, "high": 0.272, "low": 0.2626, "close": 0.2702, "volume": 31475365.3, "close_time": 1773619199999, "quote_volume": 8461913.00771, "trades": 37520, "taker_buy_base": 17481785.7, "taker_buy_quote": 4699504.48603 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2702, "high": 0.2805, "low": 0.2687, "close": 0.2774, "volume": 54692447.3, "close_time": 1773633599999, "quote_volume": 15005631.70923, "trades": 57138, "taker_buy_base": 27525905.7, "taker_buy_quote": 7563119.31436 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2774, "high": 0.2926, "low": 0.2774, "close": 0.2899, "volume": 106125564.2, "close_time": 1773647999999, "quote_volume": 30349897.09919, "trades": 92175, "taker_buy_base": 58542954.1, "taker_buy_quote": 16734969.46355 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.29, "high": 0.2936, "low": 0.2842, "close": 0.2854, "volume": 57222294.0, "close_time": 1773662399999, "quote_volume": 16443629.52832, "trades": 55366, "taker_buy_base": 28555658.7, "taker_buy_quote": 8205265.65111 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2854, "high": 0.2894, "low": 0.2823, "close": 0.2835, "volume": 41509398.0, "close_time": 1773676799999, "quote_volume": 11860208.51796, "trades": 50204, "taker_buy_base": 20067580.2, "taker_buy_quote": 5737757.42684 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2836, "high": 0.2897, "low": 0.2835, "close": 0.2883, "volume": 36572275.1, "close_time": 1773691199999, "quote_volume": 10492806.70034, "trades": 39092, "taker_buy_base": 21886842.2, "taker_buy_quote": 6280786.33085 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2882, "high": 0.2919, "low": 0.2868, "close": 0.2904, "volume": 39219628.3, "close_time": 1773705599999, "quote_volume": 11334166.44186, "trades": 36731, "taker_buy_base": 21918187.0, "taker_buy_quote": 6334579.62813 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2904, "high": 0.2932, "low": 0.284, "close": 0.2857, "volume": 36188854.2, "close_time": 1773719999999, "quote_volume": 10477475.02576, "trades": 46436, "taker_buy_base": 17862995.1, "taker_buy_quote": 5177713.29798 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2858, "high": 0.2885, "low": 0.2819, "close": 0.2866, "volume": 43099742.4, "close_time": 1773734399999, "quote_volume": 12263594.88985, "trades": 49670, "taker_buy_base": 24437182.0, "taker_buy_quote": 6952606.69782 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2865, "high": 0.2885, "low": 0.2851, "close": 0.287, "volume": 16579351.4, "close_time": 1773748799999, "quote_volume": 4752687.42573, "trades": 20701, "taker_buy_base": 8310657.6, "taker_buy_quote": 2383028.06058 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.287, "high": 0.2897, "low": 0.2836, "close": 0.2866, "volume": 26584620.0, "close_time": 1773763199999, "quote_volume": 7609312.22375, "trades": 38522, "taker_buy_base": 12735919.7, "taker_buy_quote": 3647093.08165 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2865, "high": 0.2916, "low": 0.2858, "close": 0.2885, "volume": 18849293.4, "close_time": 1773777599999, "quote_volume": 5444753.39845, "trades": 23798, "taker_buy_base": 9180535.1, "taker_buy_quote": 2650495.98833 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2886, "high": 0.2923, "low": 0.2878, "close": 0.2891, "volume": 15925491.5, "close_time": 1773791999999, "quote_volume": 4623921.93047, "trades": 17032, "taker_buy_base": 7715029.4, "taker_buy_quote": 2240674.48389 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2891, "high": 0.294, "low": 0.2864, "close": 0.2918, "volume": 16748587.9, "close_time": 1773806399999, "quote_volume": 4854740.94778, "trades": 20802, "taker_buy_base": 8884855.1, "taker_buy_quote": 2578958.69696 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.2918, "high": 0.2955, "low": 0.2873, "close": 0.2885, "volume": 20273516.7, "close_time": 1773820799999, "quote_volume": 5898144.77197, "trades": 21518, "taker_buy_base": 10055381.6, "taker_buy_quote": 2927004.22201 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.2886, "high": 0.2915, "low": 0.2786, "close": 0.2796, "volume": 34556584.4, "close_time": 1773835199999, "quote_volume": 9819081.53373, "trades": 34943, "taker_buy_base": 14063689.8, "taker_buy_quote": 3992443.67789 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2795, "high": 0.2799, "low": 0.2696, "close": 0.2716, "volume": 45755977.3, "close_time": 1773849599999, "quote_volume": 12558575.29312, "trades": 58171, "taker_buy_base": 20447011.7, "taker_buy_quote": 5610260.44178 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2715, "high": 0.2752, "low": 0.2699, "close": 0.2724, "volume": 21079921.4, "close_time": 1773863999999, "quote_volume": 5737202.22274, "trades": 29577, "taker_buy_base": 10520254.4, "taker_buy_quote": 2864411.19305 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2724, "high": 0.2748, "low": 0.27, "close": 0.2742, "volume": 10540200.8, "close_time": 1773878399999, "quote_volume": 2877733.47876, "trades": 15537, "taker_buy_base": 5669047.1, "taker_buy_quote": 1548344.83997 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2743, "high": 0.2767, "low": 0.2713, "close": 0.2746, "volume": 12336170.1, "close_time": 1773892799999, "quote_volume": 3377724.6406, "trades": 14814, "taker_buy_base": 6542093.7, "taker_buy_quote": 1791009.37301 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.2747, "high": 0.2749, "low": 0.2664, "close": 0.2685, "volume": 19703926.6, "close_time": 1773907199999, "quote_volume": 5325152.65535, "trades": 27616, "taker_buy_base": 9102643.6, "taker_buy_quote": 2460097.4587 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2685, "high": 0.2718, "low": 0.2674, "close": 0.2688, "volume": 17259671.9, "close_time": 1773921599999, "quote_volume": 4651925.10746, "trades": 19995, "taker_buy_base": 9630738.1, "taker_buy_quote": 2596656.94399 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2687, "high": 0.2688, "low": 0.2631, "close": 0.2656, "volume": 30312100.1, "close_time": 1773935999999, "quote_volume": 8042236.90345, "trades": 39128, "taker_buy_base": 16075541.0, "taker_buy_quote": 4265591.99309 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2656, "high": 0.2691, "low": 0.2625, "close": 0.2674, "volume": 15418641.9, "close_time": 1773950399999, "quote_volume": 4091949.57691, "trades": 21783, "taker_buy_base": 8646940.3, "taker_buy_quote": 2295214.99581 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2674, "high": 0.2689, "low": 0.2656, "close": 0.2675, "volume": 11733287.8, "close_time": 1773964799999, "quote_volume": 3138893.94752, "trades": 11769, "taker_buy_base": 5914697.3, "taker_buy_quote": 1583034.38837 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2676, "high": 0.2709, "low": 0.2675, "close": 0.2698, "volume": 13751279.4, "close_time": 1773979199999, "quote_volume": 3704906.03662, "trades": 13749, "taker_buy_base": 6231930.8, "taker_buy_quote": 1679691.90919 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2699, "high": 0.273, "low": 0.2677, "close": 0.27, "volume": 11886857.2, "close_time": 1773993599999, "quote_volume": 3217340.01266, "trades": 16311, "taker_buy_base": 5994730.8, "taker_buy_quote": 1623362.18458 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.27, "high": 0.2726, "low": 0.2673, "close": 0.268, "volume": 12840938.1, "close_time": 1774007999999, "quote_volume": 3464943.42965, "trades": 15543, "taker_buy_base": 6869147.4, "taker_buy_quote": 1853706.1245 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.268, "high": 0.2691, "low": 0.2645, "close": 0.2668, "volume": 16341914.4, "close_time": 1774022399999, "quote_volume": 4356988.3157, "trades": 27643, "taker_buy_base": 9313395.5, "taker_buy_quote": 2483061.08108 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2668, "high": 0.2668, "low": 0.2616, "close": 0.264, "volume": 18647005.8, "close_time": 1774036799999, "quote_volume": 4932335.61721, "trades": 19538, "taker_buy_base": 9916586.3, "taker_buy_quote": 2624205.53479 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.2641, "high": 0.2678, "low": 0.2622, "close": 0.2661, "volume": 11646946.0, "close_time": 1774051199999, "quote_volume": 3088553.31183, "trades": 12775, "taker_buy_base": 6434769.1, "taker_buy_quote": 1707260.96701 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2661, "high": 0.2674, "low": 0.2656, "close": 0.266, "volume": 5641589.2, "close_time": 1774065599999, "quote_volume": 1502169.12508, "trades": 6515, "taker_buy_base": 2611928.7, "taker_buy_quote": 695776.64895 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.266, "high": 0.267, "low": 0.2647, "close": 0.2649, "volume": 9212057.4, "close_time": 1774079999999, "quote_volume": 2450678.47766, "trades": 6166, "taker_buy_base": 4841641.7, "taker_buy_quote": 1288211.9477 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2648, "high": 0.2659, "low": 0.2639, "close": 0.2646, "volume": 6827816.6, "close_time": 1774094399999, "quote_volume": 1806738.91506, "trades": 6298, "taker_buy_base": 3282194.5, "taker_buy_quote": 868627.67211 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2647, "high": 0.2654, "low": 0.263, "close": 0.2649, "volume": 11554893.3, "close_time": 1774108799999, "quote_volume": 3053600.6456, "trades": 10346, "taker_buy_base": 5327613.1, "taker_buy_quote": 1408048.62311 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2649, "high": 0.265, "low": 0.2636, "close": 0.2649, "volume": 5508345.2, "close_time": 1774123199999, "quote_volume": 1455954.45908, "trades": 6252, "taker_buy_base": 2631140.7, "taker_buy_quote": 695494.75737 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2649, "high": 0.2664, "low": 0.2554, "close": 0.2574, "volume": 29248650.5, "close_time": 1774137599999, "quote_volume": 7614321.85188, "trades": 24159, "taker_buy_base": 12511925.6, "taker_buy_quote": 3258786.28462 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2573, "high": 0.2601, "low": 0.2523, "close": 0.2583, "volume": 36343362.6, "close_time": 1774151999999, "quote_volume": 9308612.15647, "trades": 36611, "taker_buy_base": 20647902.1, "taker_buy_quote": 5289461.92912 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2583, "high": 0.2592, "low": 0.2567, "close": 0.2568, "volume": 9094506.4, "close_time": 1774166399999, "quote_volume": 2346172.88184, "trades": 9327, "taker_buy_base": 4264635.1, "taker_buy_quote": 1100408.85128 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.2567, "high": 0.2574, "low": 0.2549, "close": 0.2551, "volume": 10087598.4, "close_time": 1774180799999, "quote_volume": 2581567.09004, "trades": 12122, "taker_buy_base": 5006884.4, "taker_buy_quote": 1281782.18692 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2552, "high": 0.2572, "low": 0.2551, "close": 0.2557, "volume": 13204558.7, "close_time": 1774195199999, "quote_volume": 3380364.71737, "trades": 11630, "taker_buy_base": 6671947.9, "taker_buy_quote": 1708583.74385 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2557, "high": 0.2559, "low": 0.2506, "close": 0.2517, "volume": 18745009.6, "close_time": 1774209599999, "quote_volume": 4754894.87072, "trades": 16603, "taker_buy_base": 8425671.1, "taker_buy_quote": 2138281.5015 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2517, "high": 0.2529, "low": 0.248, "close": 0.2506, "volume": 25722405.4, "close_time": 1774223999999, "quote_volume": 6438778.74829, "trades": 28259, "taker_buy_base": 12214156.9, "taker_buy_quote": 3058424.00502 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2507, "high": 0.2543, "low": 0.2495, "close": 0.2513, "volume": 13281639.9, "close_time": 1774238399999, "quote_volume": 3345464.07483, "trades": 17066, "taker_buy_base": 6761424.8, "taker_buy_quote": 1704055.23938 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2513, "high": 0.253, "low": 0.2476, "close": 0.25, "volume": 23369970.6, "close_time": 1774252799999, "quote_volume": 5859228.20976, "trades": 19861, "taker_buy_base": 11049758.7, "taker_buy_quote": 2774146.58761 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2501, "high": 0.2644, "low": 0.2478, "close": 0.2588, "volume": 91067125.9, "close_time": 1774267199999, "quote_volume": 23589533.10402, "trades": 82554, "taker_buy_base": 47343919.5, "taker_buy_quote": 12268838.78098 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2589, "high": 0.267, "low": 0.2569, "close": 0.2611, "volume": 42652837.3, "close_time": 1774281599999, "quote_volume": 11180257.7343, "trades": 57775, "taker_buy_base": 20373225.5, "taker_buy_quote": 5346478.81881 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.2612, "high": 0.2638, "low": 0.2586, "close": 0.261, "volume": 15649818.4, "close_time": 1774295999999, "quote_volume": 4088891.93013, "trades": 24191, "taker_buy_base": 7535006.4, "taker_buy_quote": 1970355.44072 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2609, "high": 0.2646, "low": 0.2602, "close": 0.2616, "volume": 14261447.6, "close_time": 1774310399999, "quote_volume": 3740018.57073, "trades": 13292, "taker_buy_base": 6516923.8, "taker_buy_quote": 1709174.07173 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2617, "high": 0.2625, "low": 0.2581, "close": 0.2616, "volume": 13917713.2, "close_time": 1774324799999, "quote_volume": 3618099.07087, "trades": 16412, "taker_buy_base": 5793215.0, "taker_buy_quote": 1506127.40206 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2617, "high": 0.266, "low": 0.2597, "close": 0.2657, "volume": 16129604.7, "close_time": 1774339199999, "quote_volume": 4233089.74189, "trades": 16959, "taker_buy_base": 8687654.2, "taker_buy_quote": 2282095.67489 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2658, "high": 0.2684, "low": 0.262, "close": 0.2638, "volume": 24719915.5, "close_time": 1774353599999, "quote_volume": 6566189.0627, "trades": 20495, "taker_buy_base": 10662635.2, "taker_buy_quote": 2833553.56864 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2637, "high": 0.2639, "low": 0.2591, "close": 0.261, "volume": 20185329.7, "close_time": 1774367999999, "quote_volume": 5283865.83829, "trades": 24525, "taker_buy_base": 9333476.4, "taker_buy_quote": 2443549.86562 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2611, "high": 0.262, "low": 0.2581, "close": 0.2602, "volume": 14447682.7, "close_time": 1774382399999, "quote_volume": 3754553.92834, "trades": 15911, "taker_buy_base": 7221812.3, "taker_buy_quote": 1877770.18443 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2601, "high": 0.2671, "low": 0.2599, "close": 0.2664, "volume": 17179707.7, "close_time": 1774396799999, "quote_volume": 4552485.54426, "trades": 19080, "taker_buy_base": 9245149.2, "taker_buy_quote": 2449475.34518 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2665, "high": 0.2692, "low": 0.2657, "close": 0.2677, "volume": 17529957.3, "close_time": 1774411199999, "quote_volume": 4690552.75163, "trades": 18131, "taker_buy_base": 8544239.2, "taker_buy_quote": 2286223.7998 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2677, "high": 0.2717, "low": 0.2669, "close": 0.2694, "volume": 20534350.2, "close_time": 1774425599999, "quote_volume": 5529944.26319, "trades": 18448, "taker_buy_base": 10697767.9, "taker_buy_quote": 2880222.15366 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2695, "high": 0.2748, "low": 0.2695, "close": 0.273, "volume": 26619337.5, "close_time": 1774439999999, "quote_volume": 7248988.02235, "trades": 24236, "taker_buy_base": 12920114.0, "taker_buy_quote": 3519228.58049 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2731, "high": 0.2769, "low": 0.2687, "close": 0.2703, "volume": 33138253.9, "close_time": 1774454399999, "quote_volume": 9043722.49422, "trades": 39374, "taker_buy_base": 14319341.6, "taker_buy_quote": 3910167.16422 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.2703, "high": 0.2727, "low": 0.2696, "close": 0.2705, "volume": 15062658.7, "close_time": 1774468799999, "quote_volume": 4082333.62158, "trades": 21698, "taker_buy_base": 7396210.1, "taker_buy_quote": 2004078.92186 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2706, "high": 0.2714, "low": 0.2683, "close": 0.2705, "volume": 7789813.7, "close_time": 1774483199999, "quote_volume": 2101502.21485, "trades": 11109, "taker_buy_base": 3943974.9, "taker_buy_quote": 1064281.53264 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2704, "high": 0.2708, "low": 0.2657, "close": 0.2663, "volume": 14720136.7, "close_time": 1774497599999, "quote_volume": 3946495.27784, "trades": 13685, "taker_buy_base": 6521310.4, "taker_buy_quote": 1748091.51787 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2664, "high": 0.2666, "low": 0.2609, "close": 0.2621, "volume": 19231802.0, "close_time": 1774511999999, "quote_volume": 5063948.513, "trades": 15858, "taker_buy_base": 7562814.2, "taker_buy_quote": 1991571.07675 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2621, "high": 0.2621, "low": 0.2568, "close": 0.2573, "volume": 27881104.7, "close_time": 1774526399999, "quote_volume": 7220709.98394, "trades": 20865, "taker_buy_base": 11593712.7, "taker_buy_quote": 3004190.52423 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2573, "high": 0.2598, "low": 0.2544, "close": 0.256, "volume": 28353954.7, "close_time": 1774540799999, "quote_volume": 7291288.38363, "trades": 24356, "taker_buy_base": 13356303.1, "taker_buy_quote": 3436589.78763 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2561, "high": 0.2567, "low": 0.2531, "close": 0.2536, "volume": 18758008.9, "close_time": 1774555199999, "quote_volume": 4778681.51348, "trades": 16801, "taker_buy_base": 7999507.5, "taker_buy_quote": 2037260.33943 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2536, "high": 0.2575, "low": 0.2526, "close": 0.2547, "volume": 38493662.4, "close_time": 1774569599999, "quote_volume": 9833194.99253, "trades": 26745, "taker_buy_base": 16036241.3, "taker_buy_quote": 4099440.35556 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2547, "high": 0.2562, "low": 0.2534, "close": 0.2544, "volume": 14653100.1, "close_time": 1774583999999, "quote_volume": 3734280.44581, "trades": 12621, "taker_buy_base": 5933917.9, "taker_buy_quote": 1512679.58235 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2545, "high": 0.2557, "low": 0.2526, "close": 0.2547, "volume": 14016423.7, "close_time": 1774598399999, "quote_volume": 3560615.24374, "trades": 12322, "taker_buy_base": 6496087.3, "taker_buy_quote": 1650284.65002 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2548, "high": 0.2554, "low": 0.2442, "close": 0.2474, "volume": 56152824.7, "close_time": 1774612799999, "quote_volume": 13968688.1356, "trades": 37152, "taker_buy_base": 24566305.1, "taker_buy_quote": 6111619.92879 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2473, "high": 0.2498, "low": 0.2459, "close": 0.2477, "volume": 35357829.3, "close_time": 1774627199999, "quote_volume": 8745819.17193, "trades": 28369, "taker_buy_base": 19135827.8, "taker_buy_quote": 4733279.59245 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.2477, "high": 0.2487, "low": 0.2452, "close": 0.2466, "volume": 16434514.1, "close_time": 1774641599999, "quote_volume": 4054308.8132, "trades": 20250, "taker_buy_base": 7773515.2, "taker_buy_quote": 1917759.94888 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2466, "high": 0.2472, "low": 0.245, "close": 0.2461, "volume": 9014372.3, "close_time": 1774655999999, "quote_volume": 2217565.38796, "trades": 9528, "taker_buy_base": 4676706.5, "taker_buy_quote": 1150581.76499 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2461, "high": 0.2473, "low": 0.2446, "close": 0.2448, "volume": 15782380.3, "close_time": 1774670399999, "quote_volume": 3876316.9425, "trades": 10735, "taker_buy_base": 7986025.1, "taker_buy_quote": 1961669.25139 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2448, "high": 0.2485, "low": 0.244, "close": 0.2484, "volume": 10306826.0, "close_time": 1774684799999, "quote_volume": 2537093.14808, "trades": 8839, "taker_buy_base": 5792936.9, "taker_buy_quote": 1427108.62552 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2485, "high": 0.2493, "low": 0.2472, "close": 0.2485, "volume": 7906424.1, "close_time": 1774699199999, "quote_volume": 1963447.7864, "trades": 8365, "taker_buy_base": 3521148.2, "taker_buy_quote": 874565.26782 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2485, "high": 0.253, "low": 0.2467, "close": 0.2513, "volume": 21423698.4, "close_time": 1774713599999, "quote_volume": 5359169.59894, "trades": 19975, "taker_buy_base": 11503829.6, "taker_buy_quote": 2878328.98695 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2514, "high": 0.2518, "low": 0.2493, "close": 0.2498, "volume": 8185807.9, "close_time": 1774727999999, "quote_volume": 2052920.0041, "trades": 7703, "taker_buy_base": 4660987.8, "taker_buy_quote": 1169212.92336 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2499, "high": 0.2507, "low": 0.245, "close": 0.246, "volume": 9663824.6, "close_time": 1774742399999, "quote_volume": 2392791.83336, "trades": 10530, "taker_buy_base": 4043902.5, "taker_buy_quote": 1001265.28467 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2459, "high": 0.2474, "low": 0.245, "close": 0.2467, "volume": 22798318.5, "close_time": 1774756799999, "quote_volume": 5614019.55369, "trades": 16934, "taker_buy_base": 7311889.8, "taker_buy_quote": 1800371.16714 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2467, "high": 0.2467, "low": 0.2428, "close": 0.2451, "volume": 19001114.3, "close_time": 1774771199999, "quote_volume": 4652192.61736, "trades": 14058, "taker_buy_base": 7821652.2, "taker_buy_quote": 1914818.78548 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2452, "high": 0.2454, "low": 0.2414, "close": 0.2437, "volume": 15803828.3, "close_time": 1774785599999, "quote_volume": 3845509.28659, "trades": 13293, "taker_buy_base": 6898631.9, "taker_buy_quote": 1678861.71999 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2437, "high": 0.2437, "low": 0.2402, "close": 0.2415, "volume": 16779125.6, "close_time": 1774799999999, "quote_volume": 4053386.92633, "trades": 17069, "taker_buy_base": 7569119.3, "taker_buy_quote": 1828775.9992 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2415, "high": 0.2422, "low": 0.2395, "close": 0.24, "volume": 15430498.2, "close_time": 1774814399999, "quote_volume": 3713096.60369, "trades": 11851, "taker_buy_base": 6950311.7, "taker_buy_quote": 1672587.2558 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2399, "high": 0.242, "low": 0.2328, "close": 0.2398, "volume": 34830999.0, "close_time": 1774828799999, "quote_volume": 8290370.59656, "trades": 34320, "taker_buy_base": 16094812.5, "taker_buy_quote": 3833248.25352 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2398, "high": 0.2477, "low": 0.2394, "close": 0.2462, "volume": 22549575.6, "close_time": 1774843199999, "quote_volume": 5507488.26579, "trades": 25319, "taker_buy_base": 12409603.2, "taker_buy_quote": 3031783.29627 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2462, "high": 0.2494, "low": 0.2457, "close": 0.2487, "volume": 18778150.0, "close_time": 1774857599999, "quote_volume": 4640542.28789, "trades": 16618, "taker_buy_base": 11787986.7, "taker_buy_quote": 2913792.7357 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.2487, "high": 0.2529, "low": 0.2476, "close": 0.2506, "volume": 26023073.4, "close_time": 1774871999999, "quote_volume": 6510790.03051, "trades": 23444, "taker_buy_base": 14280212.5, "taker_buy_quote": 3572550.14884 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2507, "high": 0.2517, "low": 0.2473, "close": 0.2484, "volume": 16904101.1, "close_time": 1774886399999, "quote_volume": 4220264.24545, "trades": 20931, "taker_buy_base": 7915388.0, "taker_buy_quote": 1977060.17415 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2485, "high": 0.2489, "low": 0.2425, "close": 0.2437, "volume": 18117840.4, "close_time": 1774900799999, "quote_volume": 4444518.63976, "trades": 20011, "taker_buy_base": 5902609.2, "taker_buy_quote": 1449415.03964 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2436, "high": 0.2462, "low": 0.2426, "close": 0.2434, "volume": 10040887.8, "close_time": 1774915199999, "quote_volume": 2452801.04954, "trades": 10970, "taker_buy_base": 4820335.4, "taker_buy_quote": 1177833.15412 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2435, "high": 0.2494, "low": 0.2433, "close": 0.2461, "volume": 14624328.8, "close_time": 1774929599999, "quote_volume": 3607353.71809, "trades": 18672, "taker_buy_base": 7699418.1, "taker_buy_quote": 1899403.27236 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.2462, "high": 0.2465, "low": 0.2431, "close": 0.2436, "volume": 20930332.4, "close_time": 1774943999999, "quote_volume": 5121204.33086, "trades": 14318, "taker_buy_base": 12767476.6, "taker_buy_quote": 3123994.3398 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2437, "high": 0.2442, "low": 0.2396, "close": 0.2411, "volume": 24181020.3, "close_time": 1774958399999, "quote_volume": 5840086.94526, "trades": 21309, "taker_buy_base": 11282875.6, "taker_buy_quote": 2724804.12022 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2411, "high": 0.2455, "low": 0.2375, "close": 0.238, "volume": 23437917.4, "close_time": 1774972799999, "quote_volume": 5661035.82856, "trades": 27399, "taker_buy_base": 12116075.2, "taker_buy_quote": 2929402.15071 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.2379, "high": 0.2423, "low": 0.2342, "close": 0.241, "volume": 38891569.4, "close_time": 1774987199999, "quote_volume": 9299671.88792, "trades": 41033, "taker_buy_base": 20478577.0, "taker_buy_quote": 4900418.84901 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2409, "high": 0.2427, "low": 0.2383, "close": 0.2418, "volume": 20152474.8, "close_time": 1775001599999, "quote_volume": 4857273.50632, "trades": 21149, "taker_buy_base": 10361006.9, "taker_buy_quote": 2497033.8957 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2418, "high": 0.2464, "low": 0.2413, "close": 0.2456, "volume": 18149445.7, "close_time": 1775015999999, "quote_volume": 4415200.9708, "trades": 20058, "taker_buy_base": 8223596.9, "taker_buy_quote": 2001918.2777 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.2456, "high": 0.2548, "low": 0.2439, "close": 0.2498, "volume": 44415960.8, "close_time": 1775030399999, "quote_volume": 11117793.69736, "trades": 40746, "taker_buy_base": 21752437.6, "taker_buy_quote": 5442948.60242 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2499, "high": 0.2501, "low": 0.2458, "close": 0.2482, "volume": 28367791.0, "close_time": 1775044799999, "quote_volume": 7027121.00293, "trades": 23561, "taker_buy_base": 13020624.9, "taker_buy_quote": 3225909.80277 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.2483, "high": 0.2512, "low": 0.2454, "close": 0.2491, "volume": 28459670.4, "close_time": 1775059199999, "quote_volume": 7072190.92792, "trades": 29393, "taker_buy_base": 14102617.2, "taker_buy_quote": 3505346.47847 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.2493, "high": 0.2523, "low": 0.2481, "close": 0.2495, "volume": 15560535.3, "close_time": 1775073599999, "quote_volume": 3886153.94203, "trades": 21901, "taker_buy_base": 6382194.1, "taker_buy_quote": 1594575.89897 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2495, "high": 0.2506, "low": 0.2472, "close": 0.2484, "volume": 11616751.8, "close_time": 1775087999999, "quote_volume": 2887973.07616, "trades": 17020, "taker_buy_base": 5795814.6, "taker_buy_quote": 1440826.602 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2484, "high": 0.2507, "low": 0.2378, "close": 0.2391, "volume": 67856023.3, "close_time": 1775102399999, "quote_volume": 16560545.91602, "trades": 57383, "taker_buy_base": 32408036.0, "taker_buy_quote": 7925994.90675 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.2391, "high": 0.2393, "low": 0.2357, "close": 0.239, "volume": 37118006.6, "close_time": 1775116799999, "quote_volume": 8823622.32912, "trades": 33504, "taker_buy_base": 17483564.0, "taker_buy_quote": 4156696.47561 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2389, "high": 0.2394, "low": 0.2361, "close": 0.2369, "volume": 24158881.6, "close_time": 1775131199999, "quote_volume": 5749765.15255, "trades": 19427, "taker_buy_base": 11161090.3, "taker_buy_quote": 2657275.18078 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2369, "high": 0.2434, "low": 0.2348, "close": 0.2397, "volume": 31378846.2, "close_time": 1775145599999, "quote_volume": 7497842.05342, "trades": 35639, "taker_buy_base": 16244942.3, "taker_buy_quote": 3878116.85154 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2397, "high": 0.2427, "low": 0.238, "close": 0.2397, "volume": 23921465.6, "close_time": 1775159999999, "quote_volume": 5744405.12347, "trades": 18145, "taker_buy_base": 11907116.8, "taker_buy_quote": 2860012.16725 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2397, "high": 0.2409, "low": 0.2387, "close": 0.2394, "volume": 11100036.9, "close_time": 1775174399999, "quote_volume": 2661165.04542, "trades": 9847, "taker_buy_base": 4100358.8, "taker_buy_quote": 983069.5136 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2394, "high": 0.2415, "low": 0.2388, "close": 0.2413, "volume": 8713458.8, "close_time": 1775188799999, "quote_volume": 2091253.14362, "trades": 10791, "taker_buy_base": 4473271.5, "taker_buy_quote": 1073570.47228 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2413, "high": 0.2452, "low": 0.2411, "close": 0.2435, "volume": 14718944.7, "close_time": 1775203199999, "quote_volume": 3583800.86059, "trades": 15384, "taker_buy_base": 8147778.1, "taker_buy_quote": 1983880.56112 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2436, "high": 0.2466, "low": 0.2427, "close": 0.2456, "volume": 18435355.8, "close_time": 1775217599999, "quote_volume": 4508606.3576, "trades": 16158, "taker_buy_base": 8892506.5, "taker_buy_quote": 2175057.43604 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2456, "high": 0.2514, "low": 0.2447, "close": 0.2461, "volume": 35952986.3, "close_time": 1775231999999, "quote_volume": 8904947.50469, "trades": 33780, "taker_buy_base": 18236135.2, "taker_buy_quote": 4520544.35568 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2461, "high": 0.2506, "low": 0.2458, "close": 0.2476, "volume": 20410616.6, "close_time": 1775246399999, "quote_volume": 5062068.44776, "trades": 19095, "taker_buy_base": 10850363.2, "taker_buy_quote": 2691043.49653 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2475, "high": 0.2487, "low": 0.2451, "close": 0.2463, "volume": 8755354.9, "close_time": 1775260799999, "quote_volume": 2163766.23149, "trades": 9827, "taker_buy_base": 3926863.9, "taker_buy_quote": 970452.55427 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2463, "high": 0.247, "low": 0.2445, "close": 0.2468, "volume": 7413841.8, "close_time": 1775275199999, "quote_volume": 1820903.91608, "trades": 8432, "taker_buy_base": 3541701.3, "taker_buy_quote": 870341.27865 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.2468, "high": 0.2474, "low": 0.244, "close": 0.2453, "volume": 11038160.3, "close_time": 1775289599999, "quote_volume": 2711705.54565, "trades": 9925, "taker_buy_base": 5188006.6, "taker_buy_quote": 1274774.53142 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.2454, "high": 0.2459, "low": 0.2432, "close": 0.245, "volume": 6520376.8, "close_time": 1775303999999, "quote_volume": 1592363.25388, "trades": 7080, "taker_buy_base": 3001967.9, "taker_buy_quote": 733299.58482 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.245, "high": 0.2468, "low": 0.2435, "close": 0.2452, "volume": 6390270.9, "close_time": 1775318399999, "quote_volume": 1566330.99759, "trades": 8467, "taker_buy_base": 3492017.6, "taker_buy_quote": 856125.55195 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2452, "high": 0.25, "low": 0.245, "close": 0.2479, "volume": 10497908.2, "close_time": 1775332799999, "quote_volume": 2600348.16074, "trades": 11813, "taker_buy_base": 5328128.2, "taker_buy_quote": 1320098.93431 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2479, "high": 0.2485, "low": 0.2464, "close": 0.2479, "volume": 8433617.6, "close_time": 1775347199999, "quote_volume": 2087924.41501, "trades": 9043, "taker_buy_base": 4095176.8, "taker_buy_quote": 1014020.61046 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2479, "high": 0.2487, "low": 0.2466, "close": 0.2467, "volume": 7991463.0, "close_time": 1775361599999, "quote_volume": 1976494.88392, "trades": 7700, "taker_buy_base": 4107443.8, "taker_buy_quote": 1016257.88543 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.2466, "high": 0.2469, "low": 0.2415, "close": 0.2421, "volume": 9239463.9, "close_time": 1775375999999, "quote_volume": 2252406.06269, "trades": 10076, "taker_buy_base": 3486974.8, "taker_buy_quote": 849730.76809 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.242, "high": 0.2432, "low": 0.24, "close": 0.2426, "volume": 9474722.6, "close_time": 1775390399999, "quote_volume": 2290650.51266, "trades": 10007, "taker_buy_base": 4174479.7, "taker_buy_quote": 1009168.93032 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2425, "high": 0.2458, "low": 0.2403, "close": 0.2436, "volume": 12405070.7, "close_time": 1775404799999, "quote_volume": 3008924.88669, "trades": 16266, "taker_buy_base": 6061451.7, "taker_buy_quote": 1470490.29743 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2435, "high": 0.2443, "low": 0.2426, "close": 0.2437, "volume": 5874054.7, "close_time": 1775419199999, "quote_volume": 1430163.90724, "trades": 7704, "taker_buy_base": 3075979.1, "taker_buy_quote": 748886.7782 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2437, "high": 0.251, "low": 0.2421, "close": 0.2508, "volume": 23524002.5, "close_time": 1775433599999, "quote_volume": 5812583.39224, "trades": 27118, "taker_buy_base": 12715299.4, "taker_buy_quote": 3143530.49063 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2509, "high": 0.2594, "low": 0.2509, "close": 0.2569, "volume": 51092568.6, "close_time": 1775447999999, "quote_volume": 13061973.26404, "trades": 55321, "taker_buy_base": 23621542.3, "taker_buy_quote": 6038640.26419 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.257, "high": 0.2587, "low": 0.2543, "close": 0.2552, "volume": 28686588.5, "close_time": 1775462399999, "quote_volume": 7367785.65532, "trades": 21940, "taker_buy_base": 13649264.8, "taker_buy_quote": 3506309.32136 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2553, "high": 0.2601, "low": 0.2549, "close": 0.2556, "volume": 24777666.1, "close_time": 1775476799999, "quote_volume": 6380546.66003, "trades": 24338, "taker_buy_base": 11987113.2, "taker_buy_quote": 3088355.97073 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2557, "high": 0.257, "low": 0.2537, "close": 0.2543, "volume": 15430854.1, "close_time": 1775491199999, "quote_volume": 3935535.28039, "trades": 20317, "taker_buy_base": 7395213.2, "taker_buy_quote": 1886396.28739 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.2544, "high": 0.2545, "low": 0.2512, "close": 0.2521, "volume": 13456635.8, "close_time": 1775505599999, "quote_volume": 3403530.51127, "trades": 13622, "taker_buy_base": 6960986.3, "taker_buy_quote": 1760212.00442 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2522, "high": 0.2529, "low": 0.2448, "close": 0.2461, "volume": 14384762.2, "close_time": 1775519999999, "quote_volume": 3568981.28806, "trades": 19760, "taker_buy_base": 6769014.5, "taker_buy_quote": 1680885.20997 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.246, "high": 0.2465, "low": 0.2435, "close": 0.2452, "volume": 16182025.4, "close_time": 1775534399999, "quote_volume": 3967503.42327, "trades": 21036, "taker_buy_base": 8051258.1, "taker_buy_quote": 1974900.79365 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2451, "high": 0.246, "low": 0.2424, "close": 0.2434, "volume": 12406315.9, "close_time": 1775548799999, "quote_volume": 3027225.32815, "trades": 13917, "taker_buy_base": 6427096.6, "taker_buy_quote": 1569292.47509 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2434, "high": 0.2457, "low": 0.2413, "close": 0.2423, "volume": 23456034.0, "close_time": 1775563199999, "quote_volume": 5708660.00965, "trades": 21650, "taker_buy_base": 11915366.2, "taker_buy_quote": 2900356.0135 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2423, "high": 0.2436, "low": 0.24, "close": 0.2423, "volume": 24462680.7, "close_time": 1775577599999, "quote_volume": 5917531.3496, "trades": 23148, "taker_buy_base": 13853733.0, "taker_buy_quote": 3352488.93875 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2423, "high": 0.247, "low": 0.2417, "close": 0.2466, "volume": 12864284.8, "close_time": 1775591999999, "quote_volume": 3137234.31, "trades": 15601, "taker_buy_base": 7491908.1, "taker_buy_quote": 1826848.9841 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2468, "high": 0.2664, "low": 0.2458, "close": 0.2627, "volume": 79967954.1, "close_time": 1775606399999, "quote_volume": 20600094.94718, "trades": 85666, "taker_buy_base": 44345376.2, "taker_buy_quote": 11418691.26995 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2627, "high": 0.2644, "low": 0.2595, "close": 0.2607, "volume": 37257834.8, "close_time": 1775620799999, "quote_volume": 9763854.01342, "trades": 39034, "taker_buy_base": 19294325.1, "taker_buy_quote": 5055347.52306 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2606, "high": 0.2637, "low": 0.2602, "close": 0.2612, "volume": 16938822.6, "close_time": 1775635199999, "quote_volume": 4440159.68732, "trades": 18116, "taker_buy_base": 8210970.9, "taker_buy_quote": 2153276.72023 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2611, "high": 0.2615, "low": 0.2559, "close": 0.2577, "volume": 18498512.0, "close_time": 1775649599999, "quote_volume": 4795825.69343, "trades": 18017, "taker_buy_base": 9558056.6, "taker_buy_quote": 2481321.60964 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2577, "high": 0.2597, "low": 0.2519, "close": 0.2542, "volume": 30566958.6, "close_time": 1775663999999, "quote_volume": 7820107.10308, "trades": 27916, "taker_buy_base": 14452777.0, "taker_buy_quote": 3702950.83293 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.2541, "high": 0.2563, "low": 0.252, "close": 0.253, "volume": 16175913.2, "close_time": 1775678399999, "quote_volume": 4109811.71566, "trades": 14776, "taker_buy_base": 7597223.1, "taker_buy_quote": 1930254.7703 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.253, "high": 0.2546, "low": 0.2498, "close": 0.2508, "volume": 15613345.0, "close_time": 1775692799999, "quote_volume": 3933282.79499, "trades": 14370, "taker_buy_base": 8351273.1, "taker_buy_quote": 2105379.02288 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2507, "high": 0.2508, "low": 0.2477, "close": 0.2491, "volume": 11928364.2, "close_time": 1775707199999, "quote_volume": 2973423.2066, "trades": 14750, "taker_buy_base": 5302647.2, "taker_buy_quote": 1322287.6191 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.2491, "high": 0.2517, "low": 0.2485, "close": 0.2506, "volume": 11077010.9, "close_time": 1775721599999, "quote_volume": 2770345.14928, "trades": 12106, "taker_buy_base": 6461132.6, "taker_buy_quote": 1616733.24861 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.2506, "high": 0.2523, "low": 0.2493, "close": 0.2507, "volume": 13381844.8, "close_time": 1775735999999, "quote_volume": 3356054.99798, "trades": 12350, "taker_buy_base": 7092097.5, "taker_buy_quote": 1779329.43014 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2506, "high": 0.2557, "low": 0.2488, "close": 0.2546, "volume": 19846269.3, "close_time": 1775750399999, "quote_volume": 5006981.30843, "trades": 19954, "taker_buy_base": 10517373.6, "taker_buy_quote": 2653103.76399 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.2547, "high": 0.2569, "low": 0.2529, "close": 0.2557, "volume": 16004602.9, "close_time": 1775764799999, "quote_volume": 4084636.45232, "trades": 19797, "taker_buy_base": 8313687.8, "taker_buy_quote": 2122622.63291 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2557, "high": 0.2611, "low": 0.2534, "close": 0.2541, "volume": 17143824.3, "close_time": 1775779199999, "quote_volume": 4403731.63187, "trades": 22733, "taker_buy_base": 8433288.7, "taker_buy_quote": 2168008.6211 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2541, "high": 0.255, "low": 0.2513, "close": 0.2517, "volume": 14228339.8, "close_time": 1775793599999, "quote_volume": 3600959.00052, "trades": 19029, "taker_buy_base": 6603412.7, "taker_buy_quote": 1672045.71079 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2517, "high": 0.254, "low": 0.2498, "close": 0.2507, "volume": 13315870.0, "close_time": 1775807999999, "quote_volume": 3352734.42684, "trades": 16369, "taker_buy_base": 5874420.7, "taker_buy_quote": 1478712.54945 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2507, "high": 0.252, "low": 0.2498, "close": 0.2513, "volume": 15392319.7, "close_time": 1775822399999, "quote_volume": 3859740.29458, "trades": 16377, "taker_buy_base": 7703864.4, "taker_buy_quote": 1932838.64185 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.2513, "high": 0.2566, "low": 0.2507, "close": 0.254, "volume": 25547545.2, "close_time": 1775836799999, "quote_volume": 6477772.53215, "trades": 25419, "taker_buy_base": 13493541.4, "taker_buy_quote": 3420540.96959 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.254, "high": 0.2584, "low": 0.2536, "close": 0.2581, "volume": 19564726.8, "close_time": 1775851199999, "quote_volume": 5007501.68796, "trades": 20071, "taker_buy_base": 10740690.2, "taker_buy_quote": 2748303.32364 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.258, "high": 0.2589, "low": 0.2538, "close": 0.2542, "volume": 14983504.9, "close_time": 1775865599999, "quote_volume": 3839874.19782, "trades": 15223, "taker_buy_base": 6601076.5, "taker_buy_quote": 1691383.3104 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.2542, "high": 0.2553, "low": 0.2524, "close": 0.2532, "volume": 14758882.8, "close_time": 1775879999999, "quote_volume": 3746938.13984, "trades": 16686, "taker_buy_base": 7371506.9, "taker_buy_quote": 1872540.82767 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.2531, "high": 0.2543, "low": 0.2496, "close": 0.2506, "volume": 15845009.2, "close_time": 1775894399999, "quote_volume": 3981715.07679, "trades": 19080, "taker_buy_base": 5801364.4, "taker_buy_quote": 1458184.01445 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.2506, "high": 0.2508, "low": 0.2492, "close": 0.2497, "volume": 19375056.9, "close_time": 1775908799999, "quote_volume": 4844184.11275, "trades": 20516, "taker_buy_base": 8053857.1, "taker_buy_quote": 2014120.89879 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.2498, "high": 0.2504, "low": 0.2464, "close": 0.2482, "volume": 27210691.7, "close_time": 1775923199999, "quote_volume": 6761123.48476, "trades": 24431, "taker_buy_base": 10605827.8, "taker_buy_quote": 2635879.33972 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.2483, "high": 0.2554, "low": 0.248, "close": 0.2544, "volume": 31468828.0, "close_time": 1775937599999, "quote_volume": 7908526.54114, "trades": 32722, "taker_buy_base": 16886850.9, "taker_buy_quote": 4242448.038 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.2545, "high": 0.2551, "low": 0.2486, "close": 0.2495, "volume": 25402565.3, "close_time": 1775951999999, "quote_volume": 6400528.66266, "trades": 24700, "taker_buy_base": 11412938.5, "taker_buy_quote": 2876950.76318 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.2495, "high": 0.2506, "low": 0.2423, "close": 0.2438, "volume": 36251308.5, "close_time": 1775966399999, "quote_volume": 8899785.95108, "trades": 42244, "taker_buy_base": 16392137.2, "taker_buy_quote": 4026047.76967 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.2438, "high": 0.244, "low": 0.2413, "close": 0.2415, "volume": 27957693.1, "close_time": 1775980799999, "quote_volume": 6782927.99614, "trades": 19719, "taker_buy_base": 12132673.6, "taker_buy_quote": 2943370.49433 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.2415, "high": 0.2415, "low": 0.2385, "close": 0.2406, "volume": 39604311.0, "close_time": 1775995199999, "quote_volume": 9512247.33708, "trades": 23761, "taker_buy_base": 18903951.7, "taker_buy_quote": 4541092.03313 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.2406, "high": 0.2411, "low": 0.2373, "close": 0.2384, "volume": 34135449.1, "close_time": 1776009599999, "quote_volume": 8156016.00691, "trades": 22313, "taker_buy_base": 14834270.7, "taker_buy_quote": 3544601.24444 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.2383, "high": 0.24, "low": 0.2377, "close": 0.2381, "volume": 18469414.0, "close_time": 1776023999999, "quote_volume": 4410672.20213, "trades": 12872, "taker_buy_base": 8724293.5, "taker_buy_quote": 2083837.62825 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.2381, "high": 0.2399, "low": 0.2354, "close": 0.2361, "volume": 25359134.1, "close_time": 1776038399999, "quote_volume": 6026041.92056, "trades": 19828, "taker_buy_base": 11961342.7, "taker_buy_quote": 2842983.41951 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.2362, "high": 0.2387, "low": 0.2358, "close": 0.2382, "volume": 18215994.2, "close_time": 1776052799999, "quote_volume": 4327494.70322, "trades": 14562, "taker_buy_base": 9226363.5, "taker_buy_quote": 2192394.35352 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.2382, "high": 0.2398, "low": 0.2372, "close": 0.2381, "volume": 15118000.8, "close_time": 1776067199999, "quote_volume": 3605127.29658, "trades": 10977, "taker_buy_base": 7703766.4, "taker_buy_quote": 1837627.79878 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.2381, "high": 0.2395, "low": 0.2374, "close": 0.2382, "volume": 11066057.1, "close_time": 1776081599999, "quote_volume": 2637521.09609, "trades": 8889, "taker_buy_base": 5278155.7, "taker_buy_quote": 1258058.36569 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.2382, "high": 0.2433, "low": 0.2378, "close": 0.2394, "volume": 36875493.7, "close_time": 1776095999999, "quote_volume": 8886355.49569, "trades": 26225, "taker_buy_base": 18371727.8, "taker_buy_quote": 4428085.95849 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.2393, "high": 0.2419, "low": 0.2374, "close": 0.2414, "volume": 28339619.8, "close_time": 1776110399999, "quote_volume": 6787027.33418, "trades": 22712, "taker_buy_base": 14325947.8, "taker_buy_quote": 3433077.99182 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.2414, "high": 0.249, "low": 0.2389, "close": 0.2486, "volume": 42647563.1, "close_time": 1776124799999, "quote_volume": 10446145.55772, "trades": 35731, "taker_buy_base": 23225054.5, "taker_buy_quote": 5690820.6204 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.2487, "high": 0.249, "low": 0.2436, "close": 0.2447, "volume": 24618244.4, "close_time": 1776139199999, "quote_volume": 6050119.33903, "trades": 19798, "taker_buy_base": 12682887.4, "taker_buy_quote": 3116834.29646 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.2447, "high": 0.2457, "low": 0.2412, "close": 0.2434, "volume": 20254267.6, "close_time": 1776153599999, "quote_volume": 4932927.89388, "trades": 15155, "taker_buy_base": 9002070.5, "taker_buy_quote": 2193327.77592 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.2435, "high": 0.2451, "low": 0.2423, "close": 0.2433, "volume": 20131584.4, "close_time": 1776167999999, "quote_volume": 4906778.25067, "trades": 15440, "taker_buy_base": 11566996.2, "taker_buy_quote": 2819097.22103 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.2434, "high": 0.2496, "low": 0.2428, "close": 0.2444, "volume": 39028242.7, "close_time": 1776182399999, "quote_volume": 9601571.01762, "trades": 30961, "taker_buy_base": 20499130.5, "taker_buy_quote": 5046794.40385 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.2444, "high": 0.2462, "low": 0.2388, "close": 0.2404, "volume": 24437363.4, "close_time": 1776196799999, "quote_volume": 5923717.41062, "trades": 21825, "taker_buy_base": 10542281.0, "taker_buy_quote": 2557683.84901 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.2404, "high": 0.2417, "low": 0.2386, "close": 0.2396, "volume": 17864783.8, "close_time": 1776211199999, "quote_volume": 4287472.54192, "trades": 15042, "taker_buy_base": 8405749.3, "taker_buy_quote": 2017709.37267 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.2396, "high": 0.2413, "low": 0.2389, "close": 0.2396, "volume": 13984699.4, "close_time": 1776225599999, "quote_volume": 3357078.22692, "trades": 11404, "taker_buy_base": 5962042.2, "taker_buy_quote": 1431639.91483 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.2397, "high": 0.2419, "low": 0.2381, "close": 0.2383, "volume": 20208632.4, "close_time": 1776239999999, "quote_volume": 4840320.60133, "trades": 15036, "taker_buy_base": 8279982.7, "taker_buy_quote": 1984417.59019 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.2383, "high": 0.2426, "low": 0.2382, "close": 0.2416, "volume": 13459917.0, "close_time": 1776254399999, "quote_volume": 3233795.78944, "trades": 11682, "taker_buy_base": 6903391.0, "taker_buy_quote": 1659292.42503 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.2416, "high": 0.2439, "low": 0.2399, "close": 0.2427, "volume": 18914271.0, "close_time": 1776268799999, "quote_volume": 4575700.08079, "trades": 19736, "taker_buy_base": 9387494.3, "taker_buy_quote": 2271316.45074 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.2426, "high": 0.2505, "low": 0.2423, "close": 0.249, "volume": 36453007.3, "close_time": 1776283199999, "quote_volume": 8994348.46983, "trades": 31763, "taker_buy_base": 20081517.2, "taker_buy_quote": 4959234.50835 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.2489, "high": 0.2499, "low": 0.2449, "close": 0.246, "volume": 25378685.1, "close_time": 1776297599999, "quote_volume": 6279259.27517, "trades": 24553, "taker_buy_base": 10497169.8, "taker_buy_quote": 2598945.65881 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.2461, "high": 0.25, "low": 0.2438, "close": 0.2492, "volume": 23657349.3, "close_time": 1776311999999, "quote_volume": 5850204.73045, "trades": 22128, "taker_buy_base": 11623038.5, "taker_buy_quote": 2874904.11511 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.2492, "high": 0.2518, "low": 0.2485, "close": 0.2501, "volume": 33110767.6, "close_time": 1776326399999, "quote_volume": 8283382.40843, "trades": 31265, "taker_buy_base": 15283589.3, "taker_buy_quote": 3823730.75673 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.2501, "high": 0.2506, "low": 0.2469, "close": 0.2484, "volume": 24949990.1, "close_time": 1776340799999, "quote_volume": 6206641.94424, "trades": 22439, "taker_buy_base": 10260680.4, "taker_buy_quote": 2552116.16609 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.2484, "high": 0.2545, "low": 0.2454, "close": 0.2533, "volume": 52000991.4, "close_time": 1776355199999, "quote_volume": 13016510.21717, "trades": 50276, "taker_buy_base": 27979936.5, "taker_buy_quote": 7009521.09894 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.2533, "high": 0.2608, "low": 0.2506, "close": 0.2604, "volume": 58942515.4, "close_time": 1776369599999, "quote_volume": 15104628.55034, "trades": 59893, "taker_buy_base": 34896641.5, "taker_buy_quote": 8945856.24483 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.2603, "high": 0.2615, "low": 0.2567, "close": 0.2591, "volume": 29804499.4, "close_time": 1776383999999, "quote_volume": 7711922.60379, "trades": 30373, "taker_buy_base": 16575510.8, "taker_buy_quote": 4289651.71345 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.2591, "high": 0.2599, "low": 0.254, "close": 0.255, "volume": 24396505.9, "close_time": 1776398399999, "quote_volume": 6262815.22649, "trades": 21009, "taker_buy_base": 10240149.0, "taker_buy_quote": 2628112.89284 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.255, "high": 0.2565, "low": 0.252, "close": 0.2561, "volume": 19568633.4, "close_time": 1776412799999, "quote_volume": 4976163.42193, "trades": 14336, "taker_buy_base": 9832399.8, "taker_buy_quote": 2502164.889 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.2562, "high": 0.2599, "low": 0.2543, "close": 0.2575, "volume": 35619852.6, "close_time": 1776427199999, "quote_volume": 9151468.70064, "trades": 25511, "taker_buy_base": 18496929.6, "taker_buy_quote": 4754565.48828 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.2576, "high": 0.268, "low": 0.2568, "close": 0.2635, "volume": 75221055.2, "close_time": 1776441599999, "quote_volume": 19823884.16232, "trades": 62734, "taker_buy_base": 39740175.4, "taker_buy_quote": 10472690.15898 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.2636, "high": 0.2663, "low": 0.2604, "close": 0.2611, "volume": 30651751.7, "close_time": 1776455999999, "quote_volume": 8078272.47505, "trades": 28060, "taker_buy_base": 14422720.2, "taker_buy_quote": 3804884.76149 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.2612, "high": 0.262, "low": 0.2573, "close": 0.2586, "volume": 26166630.3, "close_time": 1776470399999, "quote_volume": 6806896.46932, "trades": 17903, "taker_buy_base": 13753123.5, "taker_buy_quote": 3579014.27071 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.2586, "high": 0.2596, "low": 0.2563, "close": 0.257, "volume": 13660539.1, "close_time": 1776484799999, "quote_volume": 3523886.75523, "trades": 14521, "taker_buy_base": 6500720.0, "taker_buy_quote": 1677752.87742 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.2571, "high": 0.2589, "low": 0.256, "close": 0.2586, "volume": 12663592.6, "close_time": 1776499199999, "quote_volume": 3265107.44588, "trades": 10609, "taker_buy_base": 7231187.5, "taker_buy_quote": 1864855.20136 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.2587, "high": 0.2587, "low": 0.2496, "close": 0.251, "volume": 29039079.0, "close_time": 1776513599999, "quote_volume": 7364446.27814, "trades": 22967, "taker_buy_base": 11610326.5, "taker_buy_quote": 2944129.23305 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.251, "high": 0.2522, "low": 0.2497, "close": 0.2511, "volume": 16213460.5, "close_time": 1776527999999, "quote_volume": 4072676.8383, "trades": 15486, "taker_buy_base": 8306124.7, "taker_buy_quote": 2086932.8213 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.251, "high": 0.251, "low": 0.2473, "close": 0.2488, "volume": 22921305.1, "close_time": 1776542399999, "quote_volume": 5707331.88799, "trades": 17318, "taker_buy_base": 11444089.1, "taker_buy_quote": 2851589.36058 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.2488, "high": 0.2508, "low": 0.248, "close": 0.2491, "volume": 9951923.2, "close_time": 1776556799999, "quote_volume": 2483405.93041, "trades": 8311, "taker_buy_base": 5571579.5, "taker_buy_quote": 1390615.1374 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.2492, "high": 0.2498, "low": 0.2469, "close": 0.2482, "volume": 11330880.4, "close_time": 1776571199999, "quote_volume": 2814137.12474, "trades": 10920, "taker_buy_base": 5529465.4, "taker_buy_quote": 1373523.13052 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.2482, "high": 0.249, "low": 0.2444, "close": 0.246, "volume": 20667424.2, "close_time": 1776585599999, "quote_volume": 5090919.02152, "trades": 22528, "taker_buy_base": 9875467.0, "taker_buy_quote": 2432934.21667 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.2459, "high": 0.2482, "low": 0.2445, "close": 0.2473, "volume": 16489517.5, "close_time": 1776599999999, "quote_volume": 4057925.3456, "trades": 12858, "taker_buy_base": 9678438.7, "taker_buy_quote": 2382079.25852 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.2473, "high": 0.2509, "low": 0.2462, "close": 0.2488, "volume": 29342291.1, "close_time": 1776614399999, "quote_volume": 7306390.57297, "trades": 20352, "taker_buy_base": 16749221.1, "taker_buy_quote": 4172318.47787 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.2489, "high": 0.2496, "low": 0.2443, "close": 0.2467, "volume": 23012955.0, "close_time": 1776628799999, "quote_volume": 5670339.73401, "trades": 24394, "taker_buy_base": 10435226.7, "taker_buy_quote": 2569810.80828 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.2466, "high": 0.2466, "low": 0.2408, "close": 0.2424, "volume": 34474681.4, "close_time": 1776643199999, "quote_volume": 8380896.67797, "trades": 31108, "taker_buy_base": 15394885.0, "taker_buy_quote": 3741223.65642 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.2424, "high": 0.2464, "low": 0.2419, "close": 0.2459, "volume": 14665325.9, "close_time": 1776657599999, "quote_volume": 3582041.03569, "trades": 12678, "taker_buy_base": 7919959.4, "taker_buy_quote": 1934431.56185 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.2459, "high": 0.2492, "low": 0.2436, "close": 0.2467, "volume": 15535279.6, "close_time": 1776671999999, "quote_volume": 3821299.70325, "trades": 16151, "taker_buy_base": 7635358.5, "taker_buy_quote": 1878552.38829 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.2467, "high": 0.2486, "low": 0.2443, "close": 0.2465, "volume": 13984713.2, "close_time": 1776686399999, "quote_volume": 3448049.23949, "trades": 14468, "taker_buy_base": 6753049.7, "taker_buy_quote": 1665397.22909 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.2465, "high": 0.2494, "low": 0.2448, "close": 0.2478, "volume": 21760753.9, "close_time": 1776700799999, "quote_volume": 5378872.12413, "trades": 23770, "taker_buy_base": 10354638.1, "taker_buy_quote": 2561234.02015 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.2478, "high": 0.2502, "low": 0.2456, "close": 0.2489, "volume": 18077260.2, "close_time": 1776715199999, "quote_volume": 4487182.05788, "trades": 16729, "taker_buy_base": 9363867.6, "taker_buy_quote": 2324001.51155 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.2488, "high": 0.2514, "low": 0.2476, "close": 0.2479, "volume": 18708465.9, "close_time": 1776729599999, "quote_volume": 4666142.92665, "trades": 14188, "taker_buy_base": 10717958.7, "taker_buy_quote": 2674932.49736 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.2479, "high": 0.2498, "low": 0.2465, "close": 0.247, "volume": 11108879.4, "close_time": 1776743999999, "quote_volume": 2756323.49592, "trades": 9389, "taker_buy_base": 5654185.9, "taker_buy_quote": 1404434.78555 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.247, "high": 0.2503, "low": 0.2469, "close": 0.2495, "volume": 10728642.8, "close_time": 1776758399999, "quote_volume": 2671447.20567, "trades": 11040, "taker_buy_base": 5552028.5, "taker_buy_quote": 1382127.21961 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.2494, "high": 0.2525, "low": 0.2493, "close": 0.2502, "volume": 17822654.9, "close_time": 1776772799999, "quote_volume": 4464867.90716, "trades": 13639, "taker_buy_base": 9879593.3, "taker_buy_quote": 2475320.39736 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.2502, "high": 0.2507, "low": 0.2475, "close": 0.2488, "volume": 19901527.7, "close_time": 1776787199999, "quote_volume": 4952227.85312, "trades": 19401, "taker_buy_base": 8246164.4, "taker_buy_quote": 2053570.04445 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.2488, "high": 0.2494, "low": 0.2441, "close": 0.2447, "volume": 26940624.3, "close_time": 1776801599999, "quote_volume": 6638713.80234, "trades": 28389, "taker_buy_base": 12065770.5, "taker_buy_quote": 2974967.29949 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.2448, "high": 0.2501, "low": 0.2446, "close": 0.2499, "volume": 18683507.8, "close_time": 1776815999999, "quote_volume": 4633574.59213, "trades": 16624, "taker_buy_base": 11569946.0, "taker_buy_quote": 2869260.82597 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.2499, "high": 0.2554, "low": 0.2488, "close": 0.2542, "volume": 34826683.0, "close_time": 1776830399999, "quote_volume": 8788767.61258, "trades": 29920, "taker_buy_base": 19566897.4, "taker_buy_quote": 4938018.10291 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.2543, "high": 0.2576, "low": 0.2533, "close": 0.2548, "volume": 27884297.7, "close_time": 1776844799999, "quote_volume": 7122987.74997, "trades": 27569, "taker_buy_base": 14060051.6, "taker_buy_quote": 3593793.80152 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.2549, "high": 0.2564, "low": 0.2542, "close": 0.2556, "volume": 11508590.4, "close_time": 1776859199999, "quote_volume": 2939066.13254, "trades": 13576, "taker_buy_base": 4985426.8, "taker_buy_quote": 1273266.27163 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.2557, "high": 0.2562, "low": 0.254, "close": 0.255, "volume": 22096565.0, "close_time": 1776873599999, "quote_volume": 5640119.70303, "trades": 22621, "taker_buy_base": 11563431.6, "taker_buy_quote": 2951831.3319 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.2551, "high": 0.2556, "low": 0.2513, "close": 0.2524, "volume": 14749189.2, "close_time": 1776887999999, "quote_volume": 3736507.46312, "trades": 12937, "taker_buy_base": 6868449.0, "taker_buy_quote": 1740062.71232 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.2524, "high": 0.2526, "low": 0.2481, "close": 0.2484, "volume": 15799798.2, "close_time": 1776902399999, "quote_volume": 3958557.03278, "trades": 11330, "taker_buy_base": 6718231.7, "taker_buy_quote": 1682801.32202 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.2483, "high": 0.2496, "low": 0.2453, "close": 0.2464, "volume": 27083327.7, "close_time": 1776916799999, "quote_volume": 6699262.0029, "trades": 27702, "taker_buy_base": 13017908.7, "taker_buy_quote": 3222937.13333 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.2464, "high": 0.2484, "low": 0.2461, "close": 0.2469, "volume": 13414307.9, "close_time": 1776931199999, "quote_volume": 3317119.42983, "trades": 12129, "taker_buy_base": 6669680.1, "taker_buy_quote": 1649725.59363 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 0.2469, "high": 0.2481, "low": 0.2449, "close": 0.2476, "volume": 20788573.5, "close_time": 1776945599999, "quote_volume": 5116288.57779, "trades": 17000, "taker_buy_base": 9140788.5, "taker_buy_quote": 2251077.09159 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 0.2475, "high": 0.2508, "low": 0.2467, "close": 0.2503, "volume": 20185818.1, "close_time": 1776959999999, "quote_volume": 5018021.00889, "trades": 17488, "taker_buy_base": 9411176.1, "taker_buy_quote": 2339505.81052 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 0.2504, "high": 0.2508, "low": 0.2446, "close": 0.2467, "volume": 32117542.1, "close_time": 1776974399999, "quote_volume": 7931973.34509, "trades": 25230, "taker_buy_base": 14070545.0, "taker_buy_quote": 3474631.44888 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 0.2468, "high": 0.2504, "low": 0.2465, "close": 0.2499, "volume": 12819098.2, "close_time": 1776988799999, "quote_volume": 3189566.17305, "trades": 11172, "taker_buy_base": 7422549.2, "taker_buy_quote": 1846720.02175 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 0.2499, "high": 0.2519, "low": 0.2481, "close": 0.2485, "volume": 16331683.2, "close_time": 1777003199999, "quote_volume": 4087283.68178, "trades": 16702, "taker_buy_base": 6920473.3, "taker_buy_quote": 1732505.09968 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 0.2485, "high": 0.2496, "low": 0.2472, "close": 0.249, "volume": 8366048.7, "close_time": 1777017599999, "quote_volume": 2077870.5241, "trades": 9156, "taker_buy_base": 4345755.4, "taker_buy_quote": 1079364.44839 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 0.2489, "high": 0.2519, "low": 0.248, "close": 0.2511, "volume": 12629359.9, "close_time": 1777031999999, "quote_volume": 3155828.05159, "trades": 13114, "taker_buy_base": 7142646.7, "taker_buy_quote": 1784828.04451 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 0.2511, "high": 0.2523, "low": 0.2489, "close": 0.2522, "volume": 10421567.5, "close_time": 1777046399999, "quote_volume": 2612612.13037, "trades": 15707, "taker_buy_base": 4592983.4, "taker_buy_quote": 1151524.9786 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 0.2522, "high": 0.2525, "low": 0.2506, "close": 0.2517, "volume": 11258791.4, "close_time": 1777060799999, "quote_volume": 2832277.15989, "trades": 13612, "taker_buy_base": 4924511.9, "taker_buy_quote": 1239213.62229 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 0.2517, "high": 0.253, "low": 0.2499, "close": 0.2503, "volume": 10152288.8, "close_time": 1777075199999, "quote_volume": 2552073.65792, "trades": 9770, "taker_buy_base": 3998932.1, "taker_buy_quote": 1005932.7345 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 0.2503, "high": 0.2522, "low": 0.2496, "close": 0.2517, "volume": 15207909.0, "close_time": 1777089599999, "quote_volume": 3816395.36975, "trades": 10842, "taker_buy_base": 6816090.4, "taker_buy_quote": 1710467.76446 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 0.2517, "high": 0.2529, "low": 0.2503, "close": 0.2514, "volume": 20322620.9, "close_time": 1777103999999, "quote_volume": 5117267.61495, "trades": 11408, "taker_buy_base": 11443166.5, "taker_buy_quote": 2881500.72829 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 0.2514, "high": 0.2539, "low": 0.2512, "close": 0.2517, "volume": 11373361.0, "close_time": 1777118399999, "quote_volume": 2876379.9298, "trades": 8851, "taker_buy_base": 5776896.7, "taker_buy_quote": 1461246.12888 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 0.2517, "high": 0.2537, "low": 0.2512, "close": 0.2515, "volume": 9822641.9, "close_time": 1777132799999, "quote_volume": 2477772.87681, "trades": 7291, "taker_buy_base": 5201385.9, "taker_buy_quote": 1312031.86551 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 0.2501, "high": 0.2507, "low": 0.2489, "close": 0.2494, "volume": 4205955.9, "close_time": 1777147199999, "quote_volume": 1050299.40862, "trades": 2685, "taker_buy_base": 2033713.8, "taker_buy_quote": 507890.90454 } ] }, "1d": { "count": 730, "start_date": "2024-04-26T00:00:00", "end_date": "2026-04-25T00:00:00", "klines": [ { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.4705, "high": 0.4789, "low": 0.4607, "close": 0.4631, "volume": 83089637.1, "close_time": 1714175999999, "quote_volume": 38940003.64821, "trades": 87945, "taker_buy_base": 41825580.8, "taker_buy_quote": 19607470.45676 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.4631, "high": 0.4701, "low": 0.444, "close": 0.4675, "volume": 95742384.2, "close_time": 1714262399999, "quote_volume": 43867958.8198, "trades": 89923, "taker_buy_base": 47089467.0, "taker_buy_quote": 21578099.63195 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.4675, "high": 0.4785, "low": 0.4583, "close": 0.4603, "volume": 64574729.5, "close_time": 1714348799999, "quote_volume": 30366549.69675, "trades": 59600, "taker_buy_base": 31731768.9, "taker_buy_quote": 14930924.45273 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.4602, "high": 0.4638, "low": 0.4463, "close": 0.4571, "volume": 76427014.0, "close_time": 1714435199999, "quote_volume": 34730463.8156, "trades": 71499, "taker_buy_base": 37096149.4, "taker_buy_quote": 16862549.54006 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.4572, "high": 0.4632, "low": 0.4254, "close": 0.4412, "volume": 126093063.6, "close_time": 1714521599999, "quote_volume": 55421261.73619, "trades": 123370, "taker_buy_base": 58324278.7, "taker_buy_quote": 25625620.41318 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.4412, "high": 0.4579, "low": 0.4184, "close": 0.4501, "volume": 163802414.7, "close_time": 1714607999999, "quote_volume": 71594071.35311, "trades": 149989, "taker_buy_base": 78623068.0, "taker_buy_quote": 34380801.30285 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.4501, "high": 0.4625, "low": 0.4386, "close": 0.4578, "volume": 93572218.4, "close_time": 1714694399999, "quote_volume": 42319196.15291, "trades": 83746, "taker_buy_base": 46204669.2, "taker_buy_quote": 20904078.22262 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.4577, "high": 0.4736, "low": 0.4462, "close": 0.4673, "volume": 97178116.8, "close_time": 1714780799999, "quote_volume": 44648666.51899, "trades": 93433, "taker_buy_base": 47352001.7, "taker_buy_quote": 21782031.47054 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.4674, "high": 0.4759, "low": 0.4623, "close": 0.4633, "volume": 61758692.4, "close_time": 1714867199999, "quote_volume": 28911999.06133, "trades": 61336, "taker_buy_base": 31087324.8, "taker_buy_quote": 14555254.39797 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.4633, "high": 0.4661, "low": 0.4521, "close": 0.458, "volume": 65843432.5, "close_time": 1714953599999, "quote_volume": 30200843.52235, "trades": 65359, "taker_buy_base": 33742606.2, "taker_buy_quote": 15475281.22336 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.4579, "high": 0.4757, "low": 0.4513, "close": 0.4541, "volume": 100853816.9, "close_time": 1715039999999, "quote_volume": 46633151.99921, "trades": 99144, "taker_buy_base": 49251703.0, "taker_buy_quote": 22782400.136 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.454, "high": 0.4567, "low": 0.4407, "close": 0.4414, "volume": 86403537.3, "close_time": 1715126399999, "quote_volume": 38897002.23939, "trades": 71431, "taker_buy_base": 42736886.3, "taker_buy_quote": 19246872.71426 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.4413, "high": 0.469, "low": 0.4363, "close": 0.4518, "volume": 155420658.9, "close_time": 1715212799999, "quote_volume": 70427745.46414, "trades": 152847, "taker_buy_base": 81123582.8, "taker_buy_quote": 36772984.87355 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.4517, "high": 0.4645, "low": 0.4469, "close": 0.4635, "volume": 85381130.6, "close_time": 1715299199999, "quote_volume": 38976821.72827, "trades": 74835, "taker_buy_base": 41497224.0, "taker_buy_quote": 18952943.88029 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.4635, "high": 0.4688, "low": 0.4431, "close": 0.4479, "volume": 86117375.2, "close_time": 1715385599999, "quote_volume": 39254568.16762, "trades": 87345, "taker_buy_base": 41549526.8, "taker_buy_quote": 18925565.23662 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.4479, "high": 0.4511, "low": 0.4379, "close": 0.439, "volume": 44305780.0, "close_time": 1715471999999, "quote_volume": 19673649.14965, "trades": 43655, "taker_buy_base": 22077383.7, "taker_buy_quote": 9802702.48437 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.4388, "high": 0.4436, "low": 0.4331, "close": 0.4377, "volume": 33671129.0, "close_time": 1715558399999, "quote_volume": 14799676.88344, "trades": 32555, "taker_buy_base": 15937759.3, "taker_buy_quote": 7007370.54962 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.4378, "high": 0.4532, "low": 0.4251, "close": 0.4368, "volume": 108437847.9, "close_time": 1715644799999, "quote_volume": 47798241.21495, "trades": 100218, "taker_buy_base": 54380172.8, "taker_buy_quote": 23968141.75957 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.4367, "high": 0.4386, "low": 0.426, "close": 0.4285, "volume": 77134834.9, "close_time": 1715731199999, "quote_volume": 33421457.93351, "trades": 65682, "taker_buy_base": 38240366.1, "taker_buy_quote": 16570497.5675 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.4285, "high": 0.4558, "low": 0.4258, "close": 0.4524, "volume": 87948334.1, "close_time": 1715817599999, "quote_volume": 38900798.88876, "trades": 79888, "taker_buy_base": 44352683.7, "taker_buy_quote": 19619945.62755 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.4525, "high": 0.4627, "low": 0.4485, "close": 0.4597, "volume": 94019232.9, "close_time": 1715903999999, "quote_volume": 42887894.81811, "trades": 81356, "taker_buy_base": 45122132.1, "taker_buy_quote": 20584987.11349 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.4598, "high": 0.4907, "low": 0.455, "close": 0.4824, "volume": 108680341.7, "close_time": 1715990399999, "quote_volume": 51853600.50721, "trades": 121417, "taker_buy_base": 56277724.0, "taker_buy_quote": 26831552.5529 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.4825, "high": 0.486, "low": 0.4755, "close": 0.482, "volume": 45922360.7, "close_time": 1716076799999, "quote_volume": 22115170.35277, "trades": 59995, "taker_buy_base": 21523482.2, "taker_buy_quote": 10367488.29193 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.4819, "high": 0.484, "low": 0.4645, "close": 0.4672, "volume": 52848896.0, "close_time": 1716163199999, "quote_volume": 25021027.31112, "trades": 60211, "taker_buy_base": 24759099.3, "taker_buy_quote": 11734439.24226 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.4672, "high": 0.5033, "low": 0.4605, "close": 0.502, "volume": 152399432.6, "close_time": 1716249599999, "quote_volume": 72927561.98379, "trades": 160124, "taker_buy_base": 77246362.2, "taker_buy_quote": 37002962.80814 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.5021, "high": 0.5106, "low": 0.4906, "close": 0.4946, "volume": 140920414.1, "close_time": 1716335999999, "quote_volume": 70600411.63098, "trades": 144327, "taker_buy_base": 69096500.1, "taker_buy_quote": 34626058.39115 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.4946, "high": 0.4954, "low": 0.4746, "close": 0.4835, "volume": 100783629.4, "close_time": 1716422399999, "quote_volume": 48799465.95233, "trades": 117468, "taker_buy_base": 50062164.0, "taker_buy_quote": 24240735.03859 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.4835, "high": 0.4885, "low": 0.444, "close": 0.4656, "volume": 164392270.6, "close_time": 1716508799999, "quote_volume": 76890034.58776, "trades": 188615, "taker_buy_base": 75816189.6, "taker_buy_quote": 35450188.26718 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.4655, "high": 0.4696, "low": 0.4541, "close": 0.4601, "volume": 79004514.8, "close_time": 1716595199999, "quote_volume": 36431003.00483, "trades": 79582, "taker_buy_base": 38838856.8, "taker_buy_quote": 17909274.33728 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.4601, "high": 0.4647, "low": 0.4572, "close": 0.4623, "volume": 52870401.3, "close_time": 1716681599999, "quote_volume": 24372294.37358, "trades": 54665, "taker_buy_base": 26967623.7, "taker_buy_quote": 12431440.77186 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.4623, "high": 0.463, "low": 0.455, "close": 0.4581, "volume": 47905238.8, "close_time": 1716767999999, "quote_volume": 22013464.63972, "trades": 44347, "taker_buy_base": 23796670.4, "taker_buy_quote": 10934480.40922 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.4581, "high": 0.475, "low": 0.4566, "close": 0.4683, "volume": 77194284.1, "close_time": 1716854399999, "quote_volume": 35937546.3479, "trades": 79190, "taker_buy_base": 37132177.4, "taker_buy_quote": 17284360.95681 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.4683, "high": 0.4694, "low": 0.452, "close": 0.4576, "volume": 103514209.4, "close_time": 1716940799999, "quote_volume": 47495451.41246, "trades": 91389, "taker_buy_base": 50381501.6, "taker_buy_quote": 23109381.87335 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.4577, "high": 0.4642, "low": 0.45, "close": 0.4512, "volume": 86483314.0, "close_time": 1717027199999, "quote_volume": 39578860.67207, "trades": 82306, "taker_buy_base": 39326396.8, "taker_buy_quote": 18001281.64184 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.451, "high": 0.4556, "low": 0.4432, "close": 0.4465, "volume": 88752476.4, "close_time": 1717113599999, "quote_volume": 39881480.79571, "trades": 84596, "taker_buy_base": 43919926.7, "taker_buy_quote": 19731821.66311 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.4465, "high": 0.4559, "low": 0.4436, "close": 0.447, "volume": 62854052.2, "close_time": 1717199999999, "quote_volume": 28238493.71925, "trades": 73132, "taker_buy_base": 29587402.9, "taker_buy_quote": 13294626.69769 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.447, "high": 0.4533, "low": 0.445, "close": 0.4499, "volume": 31130909.6, "close_time": 1717286399999, "quote_volume": 13977185.0322, "trades": 33934, "taker_buy_base": 14858560.2, "taker_buy_quote": 6670876.98504 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.4499, "high": 0.4541, "low": 0.4406, "close": 0.4465, "volume": 59363693.5, "close_time": 1717372799999, "quote_volume": 26619426.84866, "trades": 59379, "taker_buy_base": 29500015.4, "taker_buy_quote": 13226255.08991 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.4465, "high": 0.4632, "low": 0.4434, "close": 0.4573, "volume": 75171575.4, "close_time": 1717459199999, "quote_volume": 34105898.49354, "trades": 68358, "taker_buy_base": 35971411.5, "taker_buy_quote": 16315705.91743 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.4574, "high": 0.4656, "low": 0.4526, "close": 0.4615, "volume": 61587251.6, "close_time": 1717545599999, "quote_volume": 28258769.33311, "trades": 61131, "taker_buy_base": 28118273.9, "taker_buy_quote": 12904168.85874 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.4615, "high": 0.4654, "low": 0.457, "close": 0.4613, "volume": 63025277.7, "close_time": 1717631999999, "quote_volume": 29077104.10827, "trades": 58298, "taker_buy_base": 32959514.5, "taker_buy_quote": 15207729.01772 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.4612, "high": 0.4621, "low": 0.4505, "close": 0.4582, "volume": 60496507.5, "close_time": 1717718399999, "quote_volume": 27722021.31209, "trades": 55342, "taker_buy_base": 29749282.9, "taker_buy_quote": 13632436.13335 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.4582, "high": 0.49, "low": 0.4253, "close": 0.4492, "volume": 239701551.5, "close_time": 1717804799999, "quote_volume": 111346027.05326, "trades": 248327, "taker_buy_base": 115322204.0, "taker_buy_quote": 53602848.44181 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.4493, "high": 0.4493, "low": 0.4322, "close": 0.4368, "volume": 89241948.8, "close_time": 1717891199999, "quote_volume": 39192998.45152, "trades": 84027, "taker_buy_base": 45931905.9, "taker_buy_quote": 20171907.52443 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.4367, "high": 0.4462, "low": 0.4318, "close": 0.4442, "volume": 42256582.2, "close_time": 1717977599999, "quote_volume": 18562590.53947, "trades": 43626, "taker_buy_base": 21173570.8, "taker_buy_quote": 9302650.78316 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.4442, "high": 0.4513, "low": 0.4349, "close": 0.4406, "volume": 86969425.3, "close_time": 1718063999999, "quote_volume": 38532499.99611, "trades": 76864, "taker_buy_base": 41716498.4, "taker_buy_quote": 18488075.8064 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.4406, "high": 0.4419, "low": 0.4128, "close": 0.422, "volume": 138567339.0, "close_time": 1718150399999, "quote_volume": 59143143.9403, "trades": 119869, "taker_buy_base": 66909727.5, "taker_buy_quote": 28559312.96535 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.4219, "high": 0.4445, "low": 0.4144, "close": 0.4378, "volume": 121613605.3, "close_time": 1718236799999, "quote_volume": 52806119.42584, "trades": 110139, "taker_buy_base": 58496249.1, "taker_buy_quote": 25388854.82894 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.4377, "high": 0.4392, "low": 0.4191, "close": 0.421, "volume": 110639835.0, "close_time": 1718323199999, "quote_volume": 47432274.55429, "trades": 88248, "taker_buy_base": 53113850.8, "taker_buy_quote": 22778683.04679 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.4209, "high": 0.4248, "low": 0.4, "close": 0.412, "volume": 116922808.4, "close_time": 1718409599999, "quote_volume": 48157446.53826, "trades": 99069, "taker_buy_base": 53633776.3, "taker_buy_quote": 22092390.69444 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.4121, "high": 0.4158, "low": 0.4082, "close": 0.414, "volume": 47189963.7, "close_time": 1718495999999, "quote_volume": 19445156.27337, "trades": 43042, "taker_buy_base": 21424136.0, "taker_buy_quote": 8828915.8731 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.414, "high": 0.4193, "low": 0.409, "close": 0.4168, "volume": 37640933.2, "close_time": 1718582399999, "quote_volume": 15610828.19778, "trades": 32813, "taker_buy_base": 17720417.2, "taker_buy_quote": 7350226.38949 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.4167, "high": 0.421, "low": 0.3901, "close": 0.4013, "volume": 124025287.9, "close_time": 1718668799999, "quote_volume": 50346641.98037, "trades": 106383, "taker_buy_base": 58236605.5, "taker_buy_quote": 23629467.09214 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.4013, "high": 0.4027, "low": 0.3575, "close": 0.3837, "volume": 215871708.0, "close_time": 1718755199999, "quote_volume": 81092479.77981, "trades": 198776, "taker_buy_base": 102723629.8, "taker_buy_quote": 38586206.97305 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.3836, "high": 0.3978, "low": 0.3801, "close": 0.3844, "volume": 84821749.0, "close_time": 1718841599999, "quote_volume": 32891373.61538, "trades": 78784, "taker_buy_base": 39280361.0, "taker_buy_quote": 15233450.93547 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.3845, "high": 0.3974, "low": 0.3772, "close": 0.3844, "volume": 81788373.7, "close_time": 1718927999999, "quote_volume": 31716076.7925, "trades": 66770, "taker_buy_base": 40432373.6, "taker_buy_quote": 15681769.3193 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.3844, "high": 0.3909, "low": 0.3736, "close": 0.376, "volume": 77104500.3, "close_time": 1719014399999, "quote_volume": 29454853.69614, "trades": 67765, "taker_buy_base": 37097277.6, "taker_buy_quote": 14170712.17287 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.376, "high": 0.3912, "low": 0.3714, "close": 0.3846, "volume": 76900986.8, "close_time": 1719100799999, "quote_volume": 29378377.4882, "trades": 77134, "taker_buy_base": 38640508.7, "taker_buy_quote": 14752598.4799 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.3847, "high": 0.3934, "low": 0.3785, "close": 0.38, "volume": 56593832.5, "close_time": 1719187199999, "quote_volume": 21862474.68652, "trades": 51838, "taker_buy_base": 27865422.3, "taker_buy_quote": 10765598.70673 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.3801, "high": 0.3817, "low": 0.361, "close": 0.3777, "volume": 119340661.4, "close_time": 1719273599999, "quote_volume": 44493268.7168, "trades": 100700, "taker_buy_base": 57282032.9, "taker_buy_quote": 21362392.11909 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.3777, "high": 0.3974, "low": 0.3769, "close": 0.3918, "volume": 70104337.4, "close_time": 1719359999999, "quote_volume": 27318559.34504, "trades": 70592, "taker_buy_base": 33836923.2, "taker_buy_quote": 13180896.27461 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.3918, "high": 0.3965, "low": 0.3824, "close": 0.385, "volume": 80311716.8, "close_time": 1719446399999, "quote_volume": 31297977.65222, "trades": 73528, "taker_buy_base": 43389362.7, "taker_buy_quote": 16923298.28971 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.385, "high": 0.3941, "low": 0.3777, "close": 0.3913, "volume": 83592286.9, "close_time": 1719532799999, "quote_volume": 32248792.68248, "trades": 75973, "taker_buy_base": 41813423.1, "taker_buy_quote": 16138769.30485 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.3913, "high": 0.397, "low": 0.3851, "close": 0.3858, "volume": 92147447.1, "close_time": 1719619199999, "quote_volume": 36021266.51871, "trades": 86727, "taker_buy_base": 47374559.1, "taker_buy_quote": 18524506.51348 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.3858, "high": 0.4039, "low": 0.3832, "close": 0.3841, "volume": 70624426.8, "close_time": 1719705599999, "quote_volume": 27826176.77712, "trades": 72455, "taker_buy_base": 35798791.6, "taker_buy_quote": 14106595.7324 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.384, "high": 0.3944, "low": 0.3785, "close": 0.3924, "volume": 52136153.2, "close_time": 1719791999999, "quote_volume": 20134850.80757, "trades": 58926, "taker_buy_base": 26512154.4, "taker_buy_quote": 10241956.6061 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.3925, "high": 0.4086, "low": 0.3915, "close": 0.4032, "volume": 70915901.7, "close_time": 1719878399999, "quote_volume": 28441048.94516, "trades": 81769, "taker_buy_base": 34607579.6, "taker_buy_quote": 13878565.97004 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.4033, "high": 0.4198, "low": 0.4027, "close": 0.4184, "volume": 67487705.8, "close_time": 1719964799999, "quote_volume": 27865669.60142, "trades": 80214, "taker_buy_base": 35041031.8, "taker_buy_quote": 14463097.15941 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.4184, "high": 0.4235, "low": 0.4001, "close": 0.4069, "volume": 98718851.9, "close_time": 1720051199999, "quote_volume": 40480878.15308, "trades": 115649, "taker_buy_base": 48344728.0, "taker_buy_quote": 19824136.84747 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.407, "high": 0.4139, "low": 0.3614, "close": 0.3623, "volume": 149416521.3, "close_time": 1720137599999, "quote_volume": 57688891.88565, "trades": 157492, "taker_buy_base": 72096217.7, "taker_buy_quote": 27822971.28391 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.3622, "high": 0.3623, "low": 0.3165, "close": 0.3501, "volume": 323282253.6, "close_time": 1720223999999, "quote_volume": 109391384.36938, "trades": 301015, "taker_buy_base": 151146153.0, "taker_buy_quote": 51174132.77998 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.3501, "high": 0.3733, "low": 0.3464, "close": 0.3707, "volume": 90921251.5, "close_time": 1720310399999, "quote_volume": 32628222.94485, "trades": 88153, "taker_buy_base": 46231856.2, "taker_buy_quote": 16583993.98619 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.3707, "high": 0.3716, "low": 0.3444, "close": 0.3466, "volume": 74443934.6, "close_time": 1720396799999, "quote_volume": 26842781.18791, "trades": 86242, "taker_buy_base": 36526984.9, "taker_buy_quote": 13177199.96504 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.3467, "high": 0.3802, "low": 0.3301, "close": 0.3691, "volume": 178789658.0, "close_time": 1720483199999, "quote_volume": 64249693.71403, "trades": 190458, "taker_buy_base": 88908035.1, "taker_buy_quote": 31925813.10191 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.3691, "high": 0.3809, "low": 0.3626, "close": 0.3754, "volume": 71495085.0, "close_time": 1720569599999, "quote_volume": 26606567.69477, "trades": 80698, "taker_buy_base": 33120042.7, "taker_buy_quote": 12328178.34511 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.3755, "high": 0.39, "low": 0.3717, "close": 0.3885, "volume": 63358979.6, "close_time": 1720655999999, "quote_volume": 24263713.42823, "trades": 73423, "taker_buy_base": 31537831.8, "taker_buy_quote": 12079356.74822 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.3885, "high": 0.405, "low": 0.3844, "close": 0.3959, "volume": 87567536.7, "close_time": 1720742399999, "quote_volume": 34583952.74703, "trades": 122360, "taker_buy_base": 42870911.8, "taker_buy_quote": 16933414.03839 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.396, "high": 0.4181, "low": 0.3932, "close": 0.4165, "volume": 100898164.4, "close_time": 1720828799999, "quote_volume": 40899016.90779, "trades": 131113, "taker_buy_base": 49031712.6, "taker_buy_quote": 19878994.78003 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.4166, "high": 0.4464, "low": 0.4115, "close": 0.4416, "volume": 98135951.1, "close_time": 1720915199999, "quote_volume": 42155177.36898, "trades": 146703, "taker_buy_base": 50142082.7, "taker_buy_quote": 21546022.92208 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.4416, "high": 0.445, "low": 0.4248, "close": 0.4317, "volume": 101540405.4, "close_time": 1721001599999, "quote_volume": 43896806.92703, "trades": 126876, "taker_buy_base": 49192264.5, "taker_buy_quote": 21260161.15152 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.4317, "high": 0.4458, "low": 0.431, "close": 0.4449, "volume": 125566239.6, "close_time": 1721087999999, "quote_volume": 54944419.76773, "trades": 164760, "taker_buy_base": 61571472.8, "taker_buy_quote": 26939739.45763 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.4449, "high": 0.4526, "low": 0.4264, "close": 0.4381, "volume": 126834589.9, "close_time": 1721174399999, "quote_volume": 55759694.72726, "trades": 182656, "taker_buy_base": 62002045.7, "taker_buy_quote": 27256454.04836 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.4381, "high": 0.457, "low": 0.4353, "close": 0.4359, "volume": 105320100.0, "close_time": 1721260799999, "quote_volume": 46949426.48429, "trades": 153375, "taker_buy_base": 52063251.4, "taker_buy_quote": 23230874.15505 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.4359, "high": 0.4498, "low": 0.4199, "close": 0.4234, "volume": 80622639.4, "close_time": 1721347199999, "quote_volume": 34984535.29723, "trades": 133268, "taker_buy_base": 39187988.2, "taker_buy_quote": 16995307.98382 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.4235, "high": 0.4429, "low": 0.4145, "close": 0.439, "volume": 80349138.6, "close_time": 1721433599999, "quote_volume": 34412546.25986, "trades": 121684, "taker_buy_base": 38675329.1, "taker_buy_quote": 16566620.10148 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.4389, "high": 0.4419, "low": 0.4275, "close": 0.4373, "volume": 54136437.1, "close_time": 1721519999999, "quote_volume": 23557735.17184, "trades": 73691, "taker_buy_base": 26909385.9, "taker_buy_quote": 11708461.00926 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.4373, "high": 0.449, "low": 0.4166, "close": 0.4469, "volume": 85361994.3, "close_time": 1721606399999, "quote_volume": 36934905.13471, "trades": 111682, "taker_buy_base": 42233333.6, "taker_buy_quote": 18274053.63919 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.447, "high": 0.4504, "low": 0.4234, "close": 0.4262, "volume": 79086035.0, "close_time": 1721692799999, "quote_volume": 34378311.77136, "trades": 109397, "taker_buy_base": 39966625.5, "taker_buy_quote": 17361372.90366 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.4261, "high": 0.4296, "low": 0.4028, "close": 0.41, "volume": 86052015.5, "close_time": 1721779199999, "quote_volume": 35884223.7945, "trades": 104821, "taker_buy_base": 42519510.5, "taker_buy_quote": 17725301.12934 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.41, "high": 0.4217, "low": 0.4038, "close": 0.4063, "volume": 97197388.2, "close_time": 1721865599999, "quote_volume": 40178257.66473, "trades": 118751, "taker_buy_base": 51366066.6, "taker_buy_quote": 21230867.72363 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.4062, "high": 0.4085, "low": 0.3816, "close": 0.3948, "volume": 96406178.5, "close_time": 1721951999999, "quote_volume": 37930903.42011, "trades": 121115, "taker_buy_base": 45869639.0, "taker_buy_quote": 18046095.49963 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.3948, "high": 0.4199, "low": 0.3944, "close": 0.4172, "volume": 59178553.1, "close_time": 1722038399999, "quote_volume": 24312011.24585, "trades": 72410, "taker_buy_base": 28120818.8, "taker_buy_quote": 11545626.85191 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.4172, "high": 0.4292, "low": 0.4126, "close": 0.4176, "volume": 171402225.1, "close_time": 1722124799999, "quote_volume": 72168104.72741, "trades": 137712, "taker_buy_base": 82856187.3, "taker_buy_quote": 34888803.48405 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.4176, "high": 0.4207, "low": 0.4043, "close": 0.4073, "volume": 80650723.3, "close_time": 1722211199999, "quote_volume": 33147595.68855, "trades": 78169, "taker_buy_base": 39029133.9, "taker_buy_quote": 16042705.77672 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.4072, "high": 0.4272, "low": 0.403, "close": 0.4031, "volume": 83989483.1, "close_time": 1722297599999, "quote_volume": 34850252.14824, "trades": 117524, "taker_buy_base": 43099374.7, "taker_buy_quote": 17876758.05784 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.4031, "high": 0.4077, "low": 0.394, "close": 0.4015, "volume": 66547192.1, "close_time": 1722383999999, "quote_volume": 26757483.31088, "trades": 93170, "taker_buy_base": 31420872.7, "taker_buy_quote": 12632826.51879 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.4015, "high": 0.4078, "low": 0.3871, "close": 0.3882, "volume": 64025495.7, "close_time": 1722470399999, "quote_volume": 25551374.49652, "trades": 105922, "taker_buy_base": 30711593.1, "taker_buy_quote": 12261741.49239 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.3881, "high": 0.3958, "low": 0.3681, "close": 0.3925, "volume": 93185663.4, "close_time": 1722556799999, "quote_volume": 35586142.99418, "trades": 152817, "taker_buy_base": 44760276.6, "taker_buy_quote": 17101228.09876 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.3925, "high": 0.3952, "low": 0.3578, "close": 0.3636, "volume": 122506209.6, "close_time": 1722643199999, "quote_volume": 45823735.50172, "trades": 205456, "taker_buy_base": 55457235.0, "taker_buy_quote": 20754165.96121 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.3637, "high": 0.373, "low": 0.3489, "close": 0.3646, "volume": 87498771.3, "close_time": 1722729599999, "quote_volume": 31546579.69966, "trades": 150751, "taker_buy_base": 40385514.2, "taker_buy_quote": 14555552.29038 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.3646, "high": 0.3677, "low": 0.3335, "close": 0.3442, "volume": 97503415.0, "close_time": 1722815999999, "quote_volume": 34078114.86182, "trades": 149844, "taker_buy_base": 43581947.3, "taker_buy_quote": 15237929.24568 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.3442, "high": 0.346, "low": 0.2756, "close": 0.3119, "volume": 592112788.2, "close_time": 1722902399999, "quote_volume": 180464778.47691, "trades": 561651, "taker_buy_base": 278209305.1, "taker_buy_quote": 84793379.12473 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.3118, "high": 0.3369, "low": 0.3114, "close": 0.331, "volume": 125385161.0, "close_time": 1722988799999, "quote_volume": 41158436.51991, "trades": 195665, "taker_buy_base": 59812537.3, "taker_buy_quote": 19632182.49885 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.331, "high": 0.341, "low": 0.3161, "close": 0.3241, "volume": 108079429.6, "close_time": 1723075199999, "quote_volume": 35497401.23938, "trades": 220716, "taker_buy_base": 52365982.2, "taker_buy_quote": 17209916.69301 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.3241, "high": 0.3535, "low": 0.3187, "close": 0.3516, "volume": 108236428.8, "close_time": 1723161599999, "quote_volume": 36508170.22061, "trades": 176786, "taker_buy_base": 52966626.8, "taker_buy_quote": 17876355.70796 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.3515, "high": 0.3545, "low": 0.3365, "close": 0.3483, "volume": 75715466.2, "close_time": 1723247999999, "quote_volume": 26216485.81025, "trades": 140651, "taker_buy_base": 39577229.1, "taker_buy_quote": 13707562.46222 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.3484, "high": 0.3524, "low": 0.3442, "close": 0.3457, "volume": 32923978.4, "close_time": 1723334399999, "quote_volume": 11423301.86095, "trades": 64583, "taker_buy_base": 15557740.6, "taker_buy_quote": 5400244.70092 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.3456, "high": 0.3566, "low": 0.3269, "close": 0.3276, "volume": 58078474.9, "close_time": 1723420799999, "quote_volume": 19779040.65426, "trades": 101080, "taker_buy_base": 27255559.4, "taker_buy_quote": 9303818.77941 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.3276, "high": 0.3447, "low": 0.3263, "close": 0.339, "volume": 75901662.9, "close_time": 1723507199999, "quote_volume": 25517844.71399, "trades": 143889, "taker_buy_base": 37462357.0, "taker_buy_quote": 12601044.69494 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.3389, "high": 0.3451, "low": 0.3306, "close": 0.34, "volume": 46778962.1, "close_time": 1723593599999, "quote_volume": 15826195.52254, "trades": 107236, "taker_buy_base": 23235646.1, "taker_buy_quote": 7861486.81352 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.34, "high": 0.3457, "low": 0.3308, "close": 0.3352, "volume": 52329030.8, "close_time": 1723679999999, "quote_volume": 17697898.64046, "trades": 115396, "taker_buy_base": 25542913.9, "taker_buy_quote": 8643862.36904 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.3353, "high": 0.3419, "low": 0.3204, "close": 0.3248, "volume": 73704919.9, "close_time": 1723766399999, "quote_volume": 24373093.19421, "trades": 144762, "taker_buy_base": 32946921.9, "taker_buy_quote": 10873965.62977 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.3249, "high": 0.3455, "low": 0.3202, "close": 0.3301, "volume": 89181725.2, "close_time": 1723852799999, "quote_volume": 29555233.79355, "trades": 172514, "taker_buy_base": 45458905.2, "taker_buy_quote": 15051616.63089 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.3301, "high": 0.3388, "low": 0.3274, "close": 0.3373, "volume": 37562981.3, "close_time": 1723939199999, "quote_volume": 12515048.67529, "trades": 61721, "taker_buy_base": 18267314.7, "taker_buy_quote": 6087359.88339 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.3374, "high": 0.34, "low": 0.3327, "close": 0.3342, "volume": 31399291.8, "close_time": 1724025599999, "quote_volume": 10580021.80612, "trades": 57071, "taker_buy_base": 14094335.4, "taker_buy_quote": 4751317.64019 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.3342, "high": 0.3378, "low": 0.3276, "close": 0.3367, "volume": 59429594.3, "close_time": 1724111999999, "quote_volume": 19788254.56697, "trades": 92479, "taker_buy_base": 28021707.1, "taker_buy_quote": 9337897.59847 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.3367, "high": 0.3483, "low": 0.3352, "close": 0.3434, "volume": 67569520.8, "close_time": 1724198399999, "quote_volume": 23143570.43896, "trades": 104116, "taker_buy_base": 30894948.3, "taker_buy_quote": 10579769.03113 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.3434, "high": 0.3775, "low": 0.3423, "close": 0.3689, "volume": 120694348.6, "close_time": 1724284799999, "quote_volume": 43563016.46901, "trades": 247209, "taker_buy_base": 61404747.1, "taker_buy_quote": 22168789.50533 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.3689, "high": 0.3775, "low": 0.3642, "close": 0.3763, "volume": 74918204.0, "close_time": 1724371199999, "quote_volume": 27734780.14039, "trades": 156326, "taker_buy_base": 36937171.0, "taker_buy_quote": 13670395.84948 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.3763, "high": 0.3926, "low": 0.3736, "close": 0.3912, "volume": 103804942.5, "close_time": 1724457599999, "quote_volume": 39686362.78498, "trades": 268214, "taker_buy_base": 52913982.6, "taker_buy_quote": 20233126.9693 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.3912, "high": 0.4014, "low": 0.3877, "close": 0.3935, "volume": 68874709.6, "close_time": 1724543999999, "quote_volume": 27123357.61733, "trades": 205788, "taker_buy_base": 33445378.9, "taker_buy_quote": 13169015.57391 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.3935, "high": 0.3944, "low": 0.3775, "close": 0.3849, "volume": 64228390.3, "close_time": 1724630399999, "quote_volume": 24732018.3711, "trades": 241718, "taker_buy_base": 30284031.9, "taker_buy_quote": 11663011.18382 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.3849, "high": 0.388, "low": 0.3659, "close": 0.3661, "volume": 85653817.5, "close_time": 1724716799999, "quote_volume": 32118143.22696, "trades": 227132, "taker_buy_base": 39649226.3, "taker_buy_quote": 14862970.34921 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.3661, "high": 0.3729, "low": 0.3419, "close": 0.3503, "volume": 95443201.9, "close_time": 1724803199999, "quote_volume": 34428530.95745, "trades": 223076, "taker_buy_base": 48126471.1, "taker_buy_quote": 17367349.11793 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.3503, "high": 0.3606, "low": 0.3406, "close": 0.3502, "volume": 90938224.2, "close_time": 1724889599999, "quote_volume": 31959995.68488, "trades": 288052, "taker_buy_base": 42917920.7, "taker_buy_quote": 15092345.40546 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.3502, "high": 0.3676, "low": 0.3491, "close": 0.3578, "volume": 80645542.3, "close_time": 1724975999999, "quote_volume": 28871272.77741, "trades": 197636, "taker_buy_base": 43813821.6, "taker_buy_quote": 15686578.10042 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.3577, "high": 0.3621, "low": 0.3373, "close": 0.3469, "volume": 103161060.8, "close_time": 1725062399999, "quote_volume": 36065503.48475, "trades": 192643, "taker_buy_base": 47427669.0, "taker_buy_quote": 16579520.38026 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.3469, "high": 0.3504, "low": 0.3444, "close": 0.345, "volume": 27057484.0, "close_time": 1725148799999, "quote_volume": 9401221.31354, "trades": 59163, "taker_buy_base": 14149805.9, "taker_buy_quote": 4916109.7127 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.3451, "high": 0.3458, "low": 0.3267, "close": 0.3311, "volume": 63866107.4, "close_time": 1725235199999, "quote_volume": 21576847.55713, "trades": 152324, "taker_buy_base": 29804408.5, "taker_buy_quote": 10079642.1745 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.331, "high": 0.3374, "low": 0.325, "close": 0.3362, "volume": 70472662.0, "close_time": 1725321599999, "quote_volume": 23346486.10924, "trades": 213393, "taker_buy_base": 36217495.7, "taker_buy_quote": 11998791.29022 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.3362, "high": 0.3398, "low": 0.3172, "close": 0.3185, "volume": 75474745.4, "close_time": 1725407999999, "quote_volume": 24655499.10051, "trades": 222493, "taker_buy_base": 36247934.7, "taker_buy_quote": 11862362.51078 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.3184, "high": 0.3293, "low": 0.305, "close": 0.3231, "volume": 120424863.1, "close_time": 1725494399999, "quote_volume": 38272165.26498, "trades": 343762, "taker_buy_base": 60542119.0, "taker_buy_quote": 19252779.45467 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.3231, "high": 0.3401, "low": 0.3195, "close": 0.3251, "volume": 116970963.2, "close_time": 1725580799999, "quote_volume": 38329928.95744, "trades": 282145, "taker_buy_base": 60910843.3, "taker_buy_quote": 19969575.61928 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.3251, "high": 0.3319, "low": 0.3034, "close": 0.3148, "volume": 132485885.1, "close_time": 1725667199999, "quote_volume": 42088731.58756, "trades": 379329, "taker_buy_base": 61635923.8, "taker_buy_quote": 19583316.90928 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.3148, "high": 0.3278, "low": 0.3145, "close": 0.3253, "volume": 44625799.5, "close_time": 1725753599999, "quote_volume": 14403332.42672, "trades": 113613, "taker_buy_base": 19949703.6, "taker_buy_quote": 6438210.63662 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.3253, "high": 0.3409, "low": 0.3237, "close": 0.339, "volume": 71465766.9, "close_time": 1725839999999, "quote_volume": 23957127.56624, "trades": 160840, "taker_buy_base": 33012524.8, "taker_buy_quote": 11068928.37728 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.339, "high": 0.3489, "low": 0.3376, "close": 0.3435, "volume": 80797659.4, "close_time": 1725926399999, "quote_volume": 27714662.69312, "trades": 177186, "taker_buy_base": 41982634.8, "taker_buy_quote": 14402352.58057 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.3434, "high": 0.3457, "low": 0.3374, "close": 0.3431, "volume": 51064979.8, "close_time": 1726012799999, "quote_volume": 17461709.76715, "trades": 104783, "taker_buy_base": 23420288.4, "taker_buy_quote": 8010306.17411 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.3431, "high": 0.3573, "low": 0.33, "close": 0.3532, "volume": 76745712.0, "close_time": 1726099199999, "quote_volume": 26214315.0098, "trades": 140301, "taker_buy_base": 37260889.0, "taker_buy_quote": 12740980.46283 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.3532, "high": 0.3617, "low": 0.352, "close": 0.3564, "volume": 83045574.5, "close_time": 1726185599999, "quote_volume": 29602545.02477, "trades": 129723, "taker_buy_base": 40493315.7, "taker_buy_quote": 14434166.53931 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.3563, "high": 0.365, "low": 0.3503, "close": 0.3606, "volume": 61642001.2, "close_time": 1726271999999, "quote_volume": 22055527.65031, "trades": 114399, "taker_buy_base": 29896150.6, "taker_buy_quote": 10701382.49645 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.3606, "high": 0.3617, "low": 0.351, "close": 0.3539, "volume": 40948020.2, "close_time": 1726358399999, "quote_volume": 14578837.84586, "trades": 83311, "taker_buy_base": 19781177.5, "taker_buy_quote": 7041374.53153 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.354, "high": 0.3563, "low": 0.3341, "close": 0.3385, "volume": 67858002.3, "close_time": 1726444799999, "quote_volume": 23456694.8499, "trades": 118876, "taker_buy_base": 32918158.4, "taker_buy_quote": 11383533.82812 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.3386, "high": 0.3386, "low": 0.3264, "close": 0.3303, "volume": 66210102.2, "close_time": 1726531199999, "quote_volume": 21961646.14068, "trades": 117729, "taker_buy_base": 31693768.5, "taker_buy_quote": 10517118.11001 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.3302, "high": 0.3431, "low": 0.3284, "close": 0.3338, "volume": 58973434.3, "close_time": 1726617599999, "quote_volume": 19759440.14434, "trades": 103629, "taker_buy_base": 29553819.7, "taker_buy_quote": 9900482.43885 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.3337, "high": 0.3443, "low": 0.3272, "close": 0.3441, "volume": 70247471.4, "close_time": 1726703999999, "quote_volume": 23468594.36136, "trades": 136571, "taker_buy_base": 35581883.8, "taker_buy_quote": 11890086.42745 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.3442, "high": 0.3564, "low": 0.3442, "close": 0.351, "volume": 88788525.3, "close_time": 1726790399999, "quote_volume": 31095073.69584, "trades": 119369, "taker_buy_base": 44421812.7, "taker_buy_quote": 15558251.33437 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.351, "high": 0.3613, "low": 0.3488, "close": 0.3522, "volume": 63999487.4, "close_time": 1726876799999, "quote_volume": 22773273.44332, "trades": 119741, "taker_buy_base": 30532011.6, "taker_buy_quote": 10872167.03777 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.3522, "high": 0.36, "low": 0.3505, "close": 0.3584, "volume": 40999174.4, "close_time": 1726963199999, "quote_volume": 14571366.98161, "trades": 81158, "taker_buy_base": 20758021.4, "taker_buy_quote": 7378906.53379 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.3584, "high": 0.3594, "low": 0.3427, "close": 0.3517, "volume": 53113544.0, "close_time": 1727049599999, "quote_volume": 18648055.27942, "trades": 116448, "taker_buy_base": 24858484.8, "taker_buy_quote": 8729201.12544 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.3516, "high": 0.3658, "low": 0.3453, "close": 0.3637, "volume": 80568015.7, "close_time": 1727135999999, "quote_volume": 28798880.72153, "trades": 141180, "taker_buy_base": 40209564.7, "taker_buy_quote": 14384132.16489 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.3636, "high": 0.3916, "low": 0.3584, "close": 0.3878, "volume": 111968849.8, "close_time": 1727222399999, "quote_volume": 41883298.55876, "trades": 216772, "taker_buy_base": 55011582.4, "taker_buy_quote": 20583507.39602 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.3878, "high": 0.394, "low": 0.3788, "close": 0.3809, "volume": 80684494.9, "close_time": 1727308799999, "quote_volume": 31049646.40542, "trades": 154577, "taker_buy_base": 39623185.2, "taker_buy_quote": 15245116.40391 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.3809, "high": 0.404, "low": 0.3779, "close": 0.4014, "volume": 95788917.1, "close_time": 1727395199999, "quote_volume": 37848155.72926, "trades": 195367, "taker_buy_base": 49746655.0, "taker_buy_quote": 19664508.47407 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.4015, "high": 0.4158, "low": 0.3993, "close": 0.4017, "volume": 86996776.4, "close_time": 1727481599999, "quote_volume": 35328672.38515, "trades": 202415, "taker_buy_base": 42047927.3, "taker_buy_quote": 17081138.78807 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.4017, "high": 0.4059, "low": 0.3922, "close": 0.4006, "volume": 55901976.6, "close_time": 1727567999999, "quote_volume": 22364857.09757, "trades": 144626, "taker_buy_base": 24792456.5, "taker_buy_quote": 9924295.55527 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.4006, "high": 0.4042, "low": 0.3926, "close": 0.3975, "volume": 42444987.1, "close_time": 1727654399999, "quote_volume": 16912239.39035, "trades": 121948, "taker_buy_base": 20254750.5, "taker_buy_quote": 8075092.78718 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.3976, "high": 0.3977, "low": 0.3707, "close": 0.3733, "volume": 80942545.4, "close_time": 1727740799999, "quote_volume": 31118145.05097, "trades": 194146, "taker_buy_base": 38172376.1, "taker_buy_quote": 14677387.2305 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.3733, "high": 0.386, "low": 0.3424, "close": 0.352, "volume": 137861330.3, "close_time": 1727827199999, "quote_volume": 50119679.14483, "trades": 285437, "taker_buy_base": 68556338.2, "taker_buy_quote": 24946125.5856 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.352, "high": 0.363, "low": 0.3355, "close": 0.3432, "volume": 107703672.0, "close_time": 1727913599999, "quote_volume": 37630588.0905, "trades": 230571, "taker_buy_base": 49968399.8, "taker_buy_quote": 17483002.79988 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.3432, "high": 0.3496, "low": 0.3318, "close": 0.3453, "volume": 79813638.7, "close_time": 1727999999999, "quote_volume": 27184787.35797, "trades": 185934, "taker_buy_base": 40858981.9, "taker_buy_quote": 13916052.07865 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.3452, "high": 0.3561, "low": 0.3429, "close": 0.3517, "volume": 61770930.4, "close_time": 1728086399999, "quote_volume": 21665466.49471, "trades": 141674, "taker_buy_base": 26861612.0, "taker_buy_quote": 9418456.01415 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.3517, "high": 0.3558, "low": 0.3454, "close": 0.351, "volume": 39356208.5, "close_time": 1728172799999, "quote_volume": 13835732.6224, "trades": 97550, "taker_buy_base": 18428030.6, "taker_buy_quote": 6478043.32055 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.351, "high": 0.3585, "low": 0.3479, "close": 0.3575, "volume": 37440683.0, "close_time": 1728259199999, "quote_volume": 13194400.03006, "trades": 88118, "taker_buy_base": 17964569.6, "taker_buy_quote": 6332593.04739 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.3574, "high": 0.3685, "low": 0.3502, "close": 0.3512, "volume": 75937962.2, "close_time": 1728345599999, "quote_volume": 27267471.37073, "trades": 160841, "taker_buy_base": 37777800.0, "taker_buy_quote": 13552480.35022 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.3512, "high": 0.357, "low": 0.3408, "close": 0.3448, "volume": 54948911.4, "close_time": 1728431999999, "quote_volume": 19179500.95234, "trades": 105466, "taker_buy_base": 27275786.7, "taker_buy_quote": 9512683.42366 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.3447, "high": 0.348, "low": 0.3338, "close": 0.3396, "volume": 69541560.1, "close_time": 1728518399999, "quote_volume": 23713824.97256, "trades": 110712, "taker_buy_base": 35205910.7, "taker_buy_quote": 12007820.70338 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.3395, "high": 0.3418, "low": 0.3315, "close": 0.3396, "volume": 51099496.5, "close_time": 1728604799999, "quote_volume": 17220252.45534, "trades": 95982, "taker_buy_base": 24005386.5, "taker_buy_quote": 8091197.97112 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.3396, "high": 0.355, "low": 0.3382, "close": 0.3517, "volume": 49113139.9, "close_time": 1728691199999, "quote_volume": 17000480.45195, "trades": 89287, "taker_buy_base": 24285972.7, "taker_buy_quote": 8406597.25086 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.3517, "high": 0.3568, "low": 0.3509, "close": 0.3532, "volume": 33454950.9, "close_time": 1728777599999, "quote_volume": 11833834.80273, "trades": 71587, "taker_buy_base": 16644939.5, "taker_buy_quote": 5888190.58134 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.3532, "high": 0.3596, "low": 0.3443, "close": 0.3486, "volume": 50520578.7, "close_time": 1728863999999, "quote_volume": 17755450.82405, "trades": 98538, "taker_buy_base": 25230744.3, "taker_buy_quote": 8864557.65962 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.3485, "high": 0.3656, "low": 0.3422, "close": 0.3643, "volume": 90929339.3, "close_time": 1728950399999, "quote_volume": 32476509.76385, "trades": 151853, "taker_buy_base": 46318302.8, "taker_buy_quote": 16534733.55595 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.3644, "high": 0.3711, "low": 0.3475, "close": 0.3591, "volume": 133653350.7, "close_time": 1729036799999, "quote_volume": 48007256.90598, "trades": 198732, "taker_buy_base": 64757369.7, "taker_buy_quote": 23272822.42121 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.3592, "high": 0.3611, "low": 0.3509, "close": 0.3521, "volume": 72607298.7, "close_time": 1729123199999, "quote_volume": 25829124.39564, "trades": 91293, "taker_buy_base": 37202832.5, "taker_buy_quote": 13231699.27698 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.3522, "high": 0.3551, "low": 0.3393, "close": 0.3432, "volume": 110730558.5, "close_time": 1729209599999, "quote_volume": 38422451.35969, "trades": 99975, "taker_buy_base": 54846887.6, "taker_buy_quote": 19039970.91483 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.3432, "high": 0.353, "low": 0.3426, "close": 0.3507, "volume": 56351424.9, "close_time": 1729295999999, "quote_volume": 19618163.29776, "trades": 69870, "taker_buy_base": 28157451.2, "taker_buy_quote": 9801542.20985 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.3507, "high": 0.357, "low": 0.3492, "close": 0.3513, "volume": 41140586.4, "close_time": 1729382399999, "quote_volume": 14502635.43403, "trades": 59718, "taker_buy_base": 19432375.8, "taker_buy_quote": 6849017.92291 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.3513, "high": 0.3658, "low": 0.3482, "close": 0.3649, "volume": 58891202.7, "close_time": 1729468799999, "quote_volume": 21035718.7234, "trades": 87724, "taker_buy_base": 28691255.9, "taker_buy_quote": 10245010.4253 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.3649, "high": 0.3729, "low": 0.3531, "close": 0.3609, "volume": 97553069.7, "close_time": 1729555199999, "quote_volume": 35445304.471, "trades": 134126, "taker_buy_base": 48285558.9, "taker_buy_quote": 17563337.11026 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.3609, "high": 0.3681, "low": 0.355, "close": 0.3645, "volume": 91803259.8, "close_time": 1729641599999, "quote_volume": 33294159.15781, "trades": 122377, "taker_buy_base": 45075481.4, "taker_buy_quote": 16350620.62818 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.3645, "high": 0.3692, "low": 0.3423, "close": 0.3497, "volume": 96931163.7, "close_time": 1729727999999, "quote_volume": 34433375.59756, "trades": 125022, "taker_buy_base": 46327629.0, "taker_buy_quote": 16446418.68946 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.3497, "high": 0.3551, "low": 0.3396, "close": 0.3465, "volume": 94252442.0, "close_time": 1729814399999, "quote_volume": 32590939.37675, "trades": 121743, "taker_buy_base": 51725799.7, "taker_buy_quote": 17875381.93341 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.3465, "high": 0.3472, "low": 0.3141, "close": 0.3261, "volume": 158570967.8, "close_time": 1729900799999, "quote_volume": 53089548.39904, "trades": 188648, "taker_buy_base": 77550934.1, "taker_buy_quote": 25998720.34418 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.326, "high": 0.335, "low": 0.3206, "close": 0.3337, "volume": 84287990.4, "close_time": 1729987199999, "quote_volume": 27698932.47855, "trades": 93650, "taker_buy_base": 40495458.0, "taker_buy_quote": 13313299.87258 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.3338, "high": 0.3424, "low": 0.3309, "close": 0.3399, "volume": 37089150.4, "close_time": 1730073599999, "quote_volume": 12498092.3129, "trades": 57739, "taker_buy_base": 17965426.7, "taker_buy_quote": 6053375.35455 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.3398, "high": 0.348, "low": 0.3303, "close": 0.3437, "volume": 89286920.0, "close_time": 1730159999999, "quote_volume": 30227598.12858, "trades": 102264, "taker_buy_base": 43131024.4, "taker_buy_quote": 14603206.44741 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.3438, "high": 0.357, "low": 0.3428, "close": 0.3561, "volume": 93763509.9, "close_time": 1730246399999, "quote_volume": 32802725.83112, "trades": 110537, "taker_buy_base": 45185825.3, "taker_buy_quote": 15807611.47804 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.3562, "high": 0.364, "low": 0.3507, "close": 0.355, "volume": 94701157.4, "close_time": 1730332799999, "quote_volume": 33779307.35949, "trades": 141829, "taker_buy_base": 47314928.3, "taker_buy_quote": 16878450.836 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.3551, "high": 0.3613, "low": 0.3402, "close": 0.3418, "volume": 91529863.7, "close_time": 1730419199999, "quote_volume": 32123418.77382, "trades": 127201, "taker_buy_base": 45072443.7, "taker_buy_quote": 15803624.08892 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.3417, "high": 0.362, "low": 0.3341, "close": 0.3575, "volume": 130382524.7, "close_time": 1730505599999, "quote_volume": 45832676.18841, "trades": 169339, "taker_buy_base": 65839761.1, "taker_buy_quote": 23141725.84345 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.3575, "high": 0.3639, "low": 0.3453, "close": 0.3482, "volume": 79245372.9, "close_time": 1730591999999, "quote_volume": 28166467.62657, "trades": 108943, "taker_buy_base": 38859424.1, "taker_buy_quote": 13824510.79655 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.3482, "high": 0.3482, "low": 0.3275, "close": 0.3341, "volume": 103816230.4, "close_time": 1730678399999, "quote_volume": 34906511.46879, "trades": 140371, "taker_buy_base": 45839648.4, "taker_buy_quote": 15418669.53058 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.334, "high": 0.3368, "low": 0.3201, "close": 0.3263, "volume": 88647140.4, "close_time": 1730764799999, "quote_volume": 29142616.18191, "trades": 113775, "taker_buy_base": 43141076.7, "taker_buy_quote": 14196713.91771 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.3263, "high": 0.3382, "low": 0.326, "close": 0.3336, "volume": 80194966.4, "close_time": 1730851199999, "quote_volume": 26701621.2812, "trades": 91786, "taker_buy_base": 40383687.9, "taker_buy_quote": 13446432.39496 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.3336, "high": 0.3659, "low": 0.3335, "close": 0.363, "volume": 210331494.8, "close_time": 1730937599999, "quote_volume": 74999653.61998, "trades": 240874, "taker_buy_base": 104016936.4, "taker_buy_quote": 37084669.16912 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.3631, "high": 0.4068, "low": 0.3613, "close": 0.4065, "volume": 213370214.5, "close_time": 1731023999999, "quote_volume": 81824519.64195, "trades": 269291, "taker_buy_base": 107127162.9, "taker_buy_quote": 41144655.23648 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.4066, "high": 0.4587, "low": 0.4038, "close": 0.4447, "volume": 478265867.0, "close_time": 1731110399999, "quote_volume": 207549647.20959, "trades": 669223, "taker_buy_base": 244038648.5, "taker_buy_quote": 105877343.27649 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.4447, "high": 0.4986, "low": 0.4272, "close": 0.4967, "volume": 225441944.3, "close_time": 1731196799999, "quote_volume": 101394490.11451, "trades": 294226, "taker_buy_base": 112516534.6, "taker_buy_quote": 50791473.45083 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.4968, "high": 0.6599, "low": 0.488, "close": 0.5901, "volume": 1158588378.1, "close_time": 1731283199999, "quote_volume": 677072194.48253, "trades": 1832674, "taker_buy_base": 576685951.2, "taker_buy_quote": 336894430.09109 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.5903, "high": 0.6248, "low": 0.5575, "close": 0.6132, "volume": 596396671.8, "close_time": 1731369599999, "quote_volume": 355765330.02167, "trades": 1002859, "taker_buy_base": 295162504.8, "taker_buy_quote": 176201456.62734 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.6131, "high": 0.6541, "low": 0.555, "close": 0.5709, "volume": 695933476.4, "close_time": 1731455999999, "quote_volume": 413181220.0952, "trades": 1377066, "taker_buy_base": 331510704.7, "taker_buy_quote": 197168976.89071 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.5709, "high": 0.6098, "low": 0.5192, "close": 0.5783, "volume": 603213656.1, "close_time": 1731542399999, "quote_volume": 339450439.45163, "trades": 939380, "taker_buy_base": 290677126.8, "taker_buy_quote": 163829459.76392 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.5783, "high": 0.6, "low": 0.5417, "close": 0.5792, "volume": 351116093.6, "close_time": 1731628799999, "quote_volume": 199769598.40681, "trades": 540537, "taker_buy_base": 180843387.6, "taker_buy_quote": 102928477.98337 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.579, "high": 0.7075, "low": 0.5747, "close": 0.7071, "volume": 883876827.2, "close_time": 1731715199999, "quote_volume": 569033307.29551, "trades": 1593812, "taker_buy_base": 448757504.0, "taker_buy_quote": 289190506.85048 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.7071, "high": 0.8193, "low": 0.7026, "close": 0.7416, "volume": 1131924924.1, "close_time": 1731801599999, "quote_volume": 848836232.19545, "trades": 2595002, "taker_buy_base": 582318996.7, "taker_buy_quote": 437040188.98059 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.7416, "high": 0.7798, "low": 0.6893, "close": 0.7026, "volume": 474262736.4, "close_time": 1731887999999, "quote_volume": 343209116.65849, "trades": 903735, "taker_buy_base": 236354138.9, "taker_buy_quote": 171399375.07575 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.7026, "high": 0.7839, "low": 0.7002, "close": 0.7325, "volume": 442341128.2, "close_time": 1731974399999, "quote_volume": 330666463.31476, "trades": 888793, "taker_buy_base": 220226997.1, "taker_buy_quote": 164608738.11882 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.7324, "high": 0.765, "low": 0.72, "close": 0.7387, "volume": 297007303.0, "close_time": 1732060799999, "quote_volume": 220052984.09587, "trades": 737560, "taker_buy_base": 142924690.1, "taker_buy_quote": 105917365.68662 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.7386, "high": 0.8484, "low": 0.7384, "close": 0.8003, "volume": 729698432.0, "close_time": 1732147199999, "quote_volume": 589176003.92552, "trades": 1840954, "taker_buy_base": 367900354.7, "taker_buy_quote": 297028726.44036 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.8003, "high": 0.8239, "low": 0.7655, "close": 0.8218, "volume": 486701467.7, "close_time": 1732233599999, "quote_volume": 385320898.48423, "trades": 1114578, "taker_buy_base": 238403653.3, "taker_buy_quote": 188770019.01728 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.8219, "high": 1.044, "low": 0.8123, "close": 1.0175, "volume": 1031366149.7, "close_time": 1732319999999, "quote_volume": 951601355.4573, "trades": 2656816, "taker_buy_base": 528184288.8, "taker_buy_quote": 488291205.01811 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 1.0175, "high": 1.1542, "low": 1.0157, "close": 1.0658, "volume": 919763706.7, "close_time": 1732406399999, "quote_volume": 999895519.19869, "trades": 3007293, "taker_buy_base": 458749381.0, "taker_buy_quote": 499071922.61354 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 1.0659, "high": 1.0978, "low": 0.9364, "close": 1.0226, "volume": 581357178.0, "close_time": 1732492799999, "quote_volume": 589527198.16959, "trades": 1639356, "taker_buy_base": 276539936.3, "taker_buy_quote": 280628475.09357 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 1.0228, "high": 1.0778, "low": 0.9294, "close": 0.9435, "volume": 504171181.2, "close_time": 1732579199999, "quote_volume": 510126715.76066, "trades": 1356295, "taker_buy_base": 245792532.6, "taker_buy_quote": 248895027.87592 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.9435, "high": 0.9899, "low": 0.8743, "close": 0.9603, "volume": 479192975.7, "close_time": 1732665599999, "quote_volume": 446012171.51782, "trades": 930730, "taker_buy_base": 224679502.5, "taker_buy_quote": 209439836.53381 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.9602, "high": 1.0419, "low": 0.9312, "close": 1.0116, "volume": 383499059.9, "close_time": 1732751999999, "quote_volume": 381685157.39903, "trades": 726784, "taker_buy_base": 185873391.2, "taker_buy_quote": 185123415.76629 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 1.0114, "high": 1.0491, "low": 0.9693, "close": 1.0321, "volume": 254849669.5, "close_time": 1732838399999, "quote_volume": 255775297.24479, "trades": 483834, "taker_buy_base": 122258551.3, "taker_buy_quote": 122785375.14566 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 1.0321, "high": 1.0996, "low": 1.0274, "close": 1.0755, "volume": 351237724.5, "close_time": 1732924799999, "quote_volume": 372030464.58834, "trades": 710434, "taker_buy_base": 182759869.8, "taker_buy_quote": 193666750.28317 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 1.0754, "high": 1.1498, "low": 1.0498, "close": 1.079, "volume": 369560299.2, "close_time": 1733011199999, "quote_volume": 404695449.93611, "trades": 788864, "taker_buy_base": 181032132.8, "taker_buy_quote": 198287916.30013 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 1.079, "high": 1.1633, "low": 1.0375, "close": 1.1496, "volume": 372853685.8, "close_time": 1733097599999, "quote_volume": 408454755.18449, "trades": 752578, "taker_buy_base": 188332644.9, "taker_buy_quote": 206729418.2259 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 1.1497, "high": 1.2424, "low": 1.0567, "close": 1.2022, "volume": 866951754.4, "close_time": 1733183999999, "quote_volume": 1004619832.02816, "trades": 1985411, "taker_buy_base": 437994509.9, "taker_buy_quote": 507818408.9648 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 1.2022, "high": 1.3264, "low": 1.1401, "close": 1.1914, "volume": 802151381.2, "close_time": 1733270399999, "quote_volume": 996076336.2746, "trades": 1777776, "taker_buy_base": 401465409.6, "taker_buy_quote": 499487982.41331 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 1.1915, "high": 1.2417, "low": 1.1403, "close": 1.1871, "volume": 383350912.1, "close_time": 1733356799999, "quote_volume": 459038776.08453, "trades": 1002570, "taker_buy_base": 187757231.2, "taker_buy_quote": 225053946.25973 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.1871, "high": 1.2445, "low": 1.1138, "close": 1.1597, "volume": 413686149.8, "close_time": 1733443199999, "quote_volume": 493326782.85723, "trades": 1170543, "taker_buy_base": 202760880.3, "taker_buy_quote": 241847246.71655 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.1599, "high": 1.2375, "low": 1.1336, "close": 1.2278, "volume": 311787487.7, "close_time": 1733529599999, "quote_volume": 370336806.48191, "trades": 809045, "taker_buy_base": 149942950.1, "taker_buy_quote": 178218024.09327 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 1.2278, "high": 1.2369, "low": 1.1881, "close": 1.2103, "volume": 165417822.9, "close_time": 1733615999999, "quote_volume": 200216501.79526, "trades": 507595, "taker_buy_base": 81137150.2, "taker_buy_quote": 98214483.14035 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 1.2103, "high": 1.224, "low": 1.1723, "close": 1.1936, "volume": 255648168.3, "close_time": 1733702399999, "quote_volume": 305471310.07778, "trades": 620438, "taker_buy_base": 124442730.0, "taker_buy_quote": 148690534.41111 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 1.1936, "high": 1.1936, "low": 0.91, "close": 1.0034, "volume": 618530935.0, "close_time": 1733788799999, "quote_volume": 656856497.65303, "trades": 1373897, "taker_buy_base": 284586419.3, "taker_buy_quote": 302146749.0678 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 1.0035, "high": 1.0378, "low": 0.91, "close": 1.0215, "volume": 628873381.3, "close_time": 1733875199999, "quote_volume": 620337470.36458, "trades": 1135695, "taker_buy_base": 321100247.0, "taker_buy_quote": 317295680.60884 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.0215, "high": 1.115, "low": 0.9718, "close": 1.0868, "volume": 361950376.3, "close_time": 1733961599999, "quote_volume": 381253713.21657, "trades": 625086, "taker_buy_base": 180854060.1, "taker_buy_quote": 190612815.28468 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 1.0869, "high": 1.1819, "low": 1.0728, "close": 1.1231, "volume": 338015830.6, "close_time": 1734047999999, "quote_volume": 384694616.50235, "trades": 762518, "taker_buy_base": 174228712.5, "taker_buy_quote": 198436071.90492 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 1.1231, "high": 1.1308, "low": 1.0774, "close": 1.1213, "volume": 180296167.7, "close_time": 1734134399999, "quote_volume": 198879696.07751, "trades": 472985, "taker_buy_base": 89796358.9, "taker_buy_quote": 99110442.90135 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 1.1213, "high": 1.1332, "low": 1.0431, "close": 1.061, "volume": 138860581.3, "close_time": 1734220799999, "quote_volume": 151054575.98239, "trades": 326779, "taker_buy_base": 65244807.8, "taker_buy_quote": 71031770.19496 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 1.0609, "high": 1.1123, "low": 1.0389, "close": 1.0996, "volume": 139414086.3, "close_time": 1734307199999, "quote_volume": 150364364.2568, "trades": 373038, "taker_buy_base": 66685068.5, "taker_buy_quote": 71945146.10116 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 1.0995, "high": 1.121, "low": 1.0474, "close": 1.0775, "volume": 220525179.7, "close_time": 1734393599999, "quote_volume": 240019551.40804, "trades": 628367, "taker_buy_base": 105701345.6, "taker_buy_quote": 115026982.01098 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.0775, "high": 1.1119, "low": 1.0418, "close": 1.0522, "volume": 252529517.4, "close_time": 1734479999999, "quote_volume": 272307044.6217, "trades": 611324, "taker_buy_base": 121171655.7, "taker_buy_quote": 130672833.89965 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.0523, "high": 1.0602, "low": 0.958, "close": 0.9681, "volume": 375972520.0, "close_time": 1734566399999, "quote_volume": 381153020.99213, "trades": 764116, "taker_buy_base": 180386415.9, "taker_buy_quote": 182924848.05022 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.9682, "high": 0.989, "low": 0.8475, "close": 0.8806, "volume": 447732655.1, "close_time": 1734652799999, "quote_volume": 412799537.41702, "trades": 965598, "taker_buy_base": 213159459.9, "taker_buy_quote": 196931332.2371 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.8806, "high": 0.9596, "low": 0.762, "close": 0.9501, "volume": 594787205.1, "close_time": 1734739199999, "quote_volume": 505957923.75982, "trades": 1068804, "taker_buy_base": 297747357.2, "taker_buy_quote": 253740142.63947 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.95, "high": 0.9979, "low": 0.8867, "close": 0.9052, "volume": 289558064.4, "close_time": 1734825599999, "quote_volume": 271285306.1944, "trades": 580092, "taker_buy_base": 141316993.3, "taker_buy_quote": 132411759.41188 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.9053, "high": 0.9249, "low": 0.8589, "close": 0.8834, "volume": 234703947.6, "close_time": 1734911999999, "quote_volume": 209338752.62592, "trades": 444124, "taker_buy_base": 114242586.0, "taker_buy_quote": 101941795.00277 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.8835, "high": 0.9425, "low": 0.8619, "close": 0.9264, "volume": 245984682.7, "close_time": 1734998399999, "quote_volume": 220346228.35005, "trades": 488005, "taker_buy_base": 124086222.7, "taker_buy_quote": 111160918.94805 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.9265, "high": 0.9507, "low": 0.8918, "close": 0.9358, "volume": 165078579.2, "close_time": 1735084799999, "quote_volume": 152125524.91007, "trades": 355489, "taker_buy_base": 82954113.8, "taker_buy_quote": 76437584.55892 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.9357, "high": 0.9403, "low": 0.9, "close": 0.9176, "volume": 95106199.7, "close_time": 1735171199999, "quote_volume": 87484993.18814, "trades": 245903, "taker_buy_base": 46038219.8, "taker_buy_quote": 42369926.84073 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.9176, "high": 0.9281, "low": 0.8507, "close": 0.8611, "volume": 131074807.3, "close_time": 1735257599999, "quote_volume": 115033223.24511, "trades": 275243, "taker_buy_base": 62764293.1, "taker_buy_quote": 55066743.42463 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.8611, "high": 0.9147, "low": 0.855, "close": 0.8771, "volume": 134800242.8, "close_time": 1735343999999, "quote_volume": 119074484.61098, "trades": 322382, "taker_buy_base": 64578519.7, "taker_buy_quote": 57056726.20721 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.8771, "high": 0.9, "low": 0.8662, "close": 0.8895, "volume": 79029125.6, "close_time": 1735430399999, "quote_volume": 69514216.91419, "trades": 212022, "taker_buy_base": 38089594.6, "taker_buy_quote": 33503319.54113 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.8895, "high": 0.9123, "low": 0.851, "close": 0.859, "volume": 105900380.7, "close_time": 1735516799999, "quote_volume": 93448345.93245, "trades": 239856, "taker_buy_base": 51142938.8, "taker_buy_quote": 45178295.16395 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.859, "high": 0.9048, "low": 0.8296, "close": 0.8615, "volume": 168318692.6, "close_time": 1735603199999, "quote_volume": 145131815.83974, "trades": 369154, "taker_buy_base": 81959155.5, "taker_buy_quote": 70666601.48374 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.8616, "high": 0.8791, "low": 0.8397, "close": 0.8451, "volume": 107355712.5, "close_time": 1735689599999, "quote_volume": 92144216.53289, "trades": 253859, "taker_buy_base": 53909396.7, "taker_buy_quote": 46287993.55548 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.845, "high": 0.9355, "low": 0.838, "close": 0.9222, "volume": 171861317.3, "close_time": 1735775999999, "quote_volume": 153287717.95969, "trades": 394096, "taker_buy_base": 79584838.5, "taker_buy_quote": 70858056.67718 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.9222, "high": 0.9828, "low": 0.9222, "close": 0.9612, "volume": 194982188.5, "close_time": 1735862399999, "quote_volume": 186027073.22985, "trades": 491830, "taker_buy_base": 103049971.5, "taker_buy_quote": 98370648.37061 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.9612, "high": 1.1194, "low": 0.9569, "close": 1.0894, "volume": 388427400.9, "close_time": 1735948799999, "quote_volume": 412185601.55579, "trades": 1012138, "taker_buy_base": 199989775.1, "taker_buy_quote": 211930668.55658 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 1.0894, "high": 1.1144, "low": 1.0565, "close": 1.0707, "volume": 168969002.6, "close_time": 1736035199999, "quote_volume": 182111468.11348, "trades": 482010, "taker_buy_base": 79192205.8, "taker_buy_quote": 85366985.21793 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 1.0707, "high": 1.115, "low": 1.0521, "close": 1.0911, "volume": 171630835.3, "close_time": 1736121599999, "quote_volume": 186330382.64185, "trades": 525282, "taker_buy_base": 88126076.6, "taker_buy_quote": 95728156.54877 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 1.0911, "high": 1.1162, "low": 1.0575, "close": 1.0934, "volume": 181395918.9, "close_time": 1736207999999, "quote_volume": 197695924.05306, "trades": 554712, "taker_buy_base": 88946695.8, "taker_buy_quote": 97031569.87688 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 1.0934, "high": 1.1519, "low": 0.988, "close": 0.9892, "volume": 365562839.2, "close_time": 1736294399999, "quote_volume": 392107377.97835, "trades": 1018590, "taker_buy_base": 175919965.8, "taker_buy_quote": 188881178.82189 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.9893, "high": 1.0242, "low": 0.9079, "close": 0.9468, "volume": 369801375.9, "close_time": 1736380799999, "quote_volume": 355425471.97831, "trades": 909967, "taker_buy_base": 170748853.6, "taker_buy_quote": 164619357.05995 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.9467, "high": 0.9604, "low": 0.8798, "close": 0.9045, "volume": 239358339.9, "close_time": 1736467199999, "quote_volume": 219018673.38349, "trades": 533150, "taker_buy_base": 120567998.1, "taker_buy_quote": 110398014.94723 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.9045, "high": 0.974, "low": 0.904, "close": 0.9303, "volume": 208259628.3, "close_time": 1736553599999, "quote_volume": 195036479.13336, "trades": 563378, "taker_buy_base": 103228594.4, "taker_buy_quote": 96659651.86312 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.9303, "high": 1.0176, "low": 0.9134, "close": 0.9955, "volume": 146491610.6, "close_time": 1736639999999, "quote_volume": 141064184.34762, "trades": 378932, "taker_buy_base": 75731187.8, "taker_buy_quote": 73115083.47373 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.9955, "high": 1.0369, "low": 0.9613, "close": 0.9677, "volume": 196542136.0, "close_time": 1736726399999, "quote_volume": 196621401.95457, "trades": 931506, "taker_buy_base": 103259104.1, "taker_buy_quote": 103385955.0958 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.9676, "high": 0.9938, "low": 0.8758, "close": 0.9444, "volume": 288677979.1, "close_time": 1736812799999, "quote_volume": 266802657.96545, "trades": 1019494, "taker_buy_base": 135329780.3, "taker_buy_quote": 125251442.93476 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.9444, "high": 1.0109, "low": 0.938, "close": 0.9972, "volume": 187168513.0, "close_time": 1736899199999, "quote_volume": 182641785.74172, "trades": 643019, "taker_buy_base": 96463337.1, "taker_buy_quote": 94234418.66486 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.9972, "high": 1.09, "low": 0.9879, "close": 1.0755, "volume": 384217805.3, "close_time": 1736985599999, "quote_volume": 400280349.15709, "trades": 1460275, "taker_buy_base": 192831943.7, "taker_buy_quote": 200826474.67168 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 1.0755, "high": 1.145, "low": 1.0273, "close": 1.0892, "volume": 383249639.4, "close_time": 1737071999999, "quote_volume": 416688678.5374, "trades": 1664449, "taker_buy_base": 190548592.5, "taker_buy_quote": 207183435.51258 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.0893, "high": 1.1662, "low": 1.0854, "close": 1.133, "volume": 276530914.4, "close_time": 1737158399999, "quote_volume": 311178355.46964, "trades": 1083643, "taker_buy_base": 142121085.9, "taker_buy_quote": 159925820.42254 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.1331, "high": 1.1466, "low": 1.0482, "close": 1.1045, "volume": 256781980.9, "close_time": 1737244799999, "quote_volume": 277183564.57415, "trades": 854851, "taker_buy_base": 123264484.1, "taker_buy_quote": 133016353.94089 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.1044, "high": 1.152, "low": 0.9636, "close": 0.993, "volume": 560820593.6, "close_time": 1737331199999, "quote_volume": 591660749.09068, "trades": 1850941, "taker_buy_base": 255960121.6, "taker_buy_quote": 269964309.67014 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.993, "high": 1.1014, "low": 0.9594, "close": 1.0094, "volume": 464297968.4, "close_time": 1737417599999, "quote_volume": 479018113.56034, "trades": 1614437, "taker_buy_base": 227052911.8, "taker_buy_quote": 234594832.95206 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.0095, "high": 1.0288, "low": 0.9508, "close": 1.0058, "volume": 303337850.2, "close_time": 1737503999999, "quote_volume": 299682154.44694, "trades": 1204808, "taker_buy_base": 153730110.7, "taker_buy_quote": 151959076.68403 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.0059, "high": 1.0199, "low": 0.9759, "close": 0.9827, "volume": 147886319.8, "close_time": 1737590399999, "quote_volume": 147500242.17866, "trades": 665826, "taker_buy_base": 71022568.3, "taker_buy_quote": 70885240.24208 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.9827, "high": 1.0118, "low": 0.9512, "close": 0.9867, "volume": 192569354.5, "close_time": 1737676799999, "quote_volume": 188553394.45486, "trades": 895048, "taker_buy_base": 92349967.1, "taker_buy_quote": 90473302.53073 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.9867, "high": 1.01, "low": 0.9636, "close": 0.9712, "volume": 124426928.3, "close_time": 1737763199999, "quote_volume": 123307322.88768, "trades": 581934, "taker_buy_base": 57569463.9, "taker_buy_quote": 57010707.49776 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.9712, "high": 0.9919, "low": 0.9642, "close": 0.9766, "volume": 56721656.8, "close_time": 1737849599999, "quote_volume": 55530554.54648, "trades": 304870, "taker_buy_base": 27382957.0, "taker_buy_quote": 26815234.74604 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.9766, "high": 1.0003, "low": 0.9515, "close": 0.953, "volume": 73197919.3, "close_time": 1737935999999, "quote_volume": 71946568.23196, "trades": 385840, "taker_buy_base": 33249551.4, "taker_buy_quote": 32689213.20597 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.953, "high": 0.9587, "low": 0.8568, "close": 0.9345, "volume": 257950415.8, "close_time": 1738022399999, "quote_volume": 233275349.50049, "trades": 1281926, "taker_buy_base": 124554204.9, "taker_buy_quote": 112670845.29494 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.9346, "high": 0.9684, "low": 0.9031, "close": 0.9169, "volume": 124707222.9, "close_time": 1738108799999, "quote_volume": 117808064.83354, "trades": 673282, "taker_buy_base": 61142113.2, "taker_buy_quote": 57748151.19872 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.9168, "high": 0.9603, "low": 0.9018, "close": 0.9399, "volume": 135142289.7, "close_time": 1738195199999, "quote_volume": 126108234.87981, "trades": 639765, "taker_buy_base": 67203239.8, "taker_buy_quote": 62737348.93655 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.9398, "high": 0.9886, "low": 0.9363, "close": 0.9595, "volume": 86721138.9, "close_time": 1738281599999, "quote_volume": 83800863.79312, "trades": 415435, "taker_buy_base": 44327630.8, "taker_buy_quote": 42831507.13013 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.9595, "high": 0.9837, "low": 0.9347, "close": 0.9429, "volume": 113818765.2, "close_time": 1738367999999, "quote_volume": 109123278.84919, "trades": 512893, "taker_buy_base": 55359492.6, "taker_buy_quote": 53103466.44611 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.9428, "high": 0.9576, "low": 0.8875, "close": 0.8948, "volume": 88384785.8, "close_time": 1738454399999, "quote_volume": 81763836.86661, "trades": 414099, "taker_buy_base": 38863207.6, "taker_buy_quote": 35996957.01087 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.8947, "high": 0.9113, "low": 0.7513, "close": 0.8052, "volume": 340523726.6, "close_time": 1738540799999, "quote_volume": 281001946.2775, "trades": 1649257, "taker_buy_base": 161979397.9, "taker_buy_quote": 133346913.30752 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.8051, "high": 0.8245, "low": 0.506, "close": 0.812, "volume": 1336951229.5, "close_time": 1738627199999, "quote_volume": 923046921.96711, "trades": 3842040, "taker_buy_base": 636846570.9, "taker_buy_quote": 438753305.04003 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.8121, "high": 0.8198, "low": 0.715, "close": 0.7439, "volume": 336202720.8, "close_time": 1738713599999, "quote_volume": 254723883.69626, "trades": 1294772, "taker_buy_base": 162532877.6, "taker_buy_quote": 123015828.34998 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.744, "high": 0.7764, "low": 0.7251, "close": 0.7325, "volume": 174717874.3, "close_time": 1738799999999, "quote_volume": 131046286.55324, "trades": 714615, "taker_buy_base": 83708766.4, "taker_buy_quote": 62816578.03601 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.7325, "high": 0.766, "low": 0.6978, "close": 0.7052, "volume": 187578647.3, "close_time": 1738886399999, "quote_volume": 136652192.35838, "trades": 698718, "taker_buy_base": 93337776.0, "taker_buy_quote": 68035053.69667 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.7052, "high": 0.7532, "low": 0.6902, "close": 0.7072, "volume": 206190185.9, "close_time": 1738972799999, "quote_volume": 149143599.07408, "trades": 772585, "taker_buy_base": 102050260.6, "taker_buy_quote": 73822914.68177 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.7072, "high": 0.718, "low": 0.6815, "close": 0.7005, "volume": 106440011.1, "close_time": 1739059199999, "quote_volume": 74135811.71145, "trades": 392282, "taker_buy_base": 52688225.4, "taker_buy_quote": 36719244.19838 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.7006, "high": 0.716, "low": 0.6503, "close": 0.6814, "volume": 145972643.5, "close_time": 1739145599999, "quote_volume": 99924644.60889, "trades": 462338, "taker_buy_base": 76346385.8, "taker_buy_quote": 52334328.41277 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.6815, "high": 0.7245, "low": 0.6632, "close": 0.7121, "volume": 168781925.4, "close_time": 1739231999999, "quote_volume": 117792945.62019, "trades": 672885, "taker_buy_base": 86397959.9, "taker_buy_quote": 60330252.20901 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.7121, "high": 0.8213, "low": 0.7101, "close": 0.7781, "volume": 364029512.7, "close_time": 1739318399999, "quote_volume": 284354724.20044, "trades": 1328554, "taker_buy_base": 185574659.0, "taker_buy_quote": 144875246.4304 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.7782, "high": 0.8079, "low": 0.7448, "close": 0.7997, "volume": 271335009.3, "close_time": 1739404799999, "quote_volume": 210062134.21233, "trades": 1026795, "taker_buy_base": 133038491.3, "taker_buy_quote": 103198079.6977 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.7998, "high": 0.8309, "low": 0.7693, "close": 0.8107, "volume": 148408733.0, "close_time": 1739491199999, "quote_volume": 117486749.75232, "trades": 687370, "taker_buy_base": 72422094.1, "taker_buy_quote": 57342045.8422 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.8107, "high": 0.8293, "low": 0.7891, "close": 0.7998, "volume": 144880343.5, "close_time": 1739577599999, "quote_volume": 117214064.41319, "trades": 736090, "taker_buy_base": 72301186.1, "taker_buy_quote": 58506590.90629 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.7997, "high": 0.8141, "low": 0.7745, "close": 0.7811, "volume": 72649439.8, "close_time": 1739663999999, "quote_volume": 57679701.87928, "trades": 408639, "taker_buy_base": 33585130.2, "taker_buy_quote": 26688211.27245 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.7811, "high": 0.7893, "low": 0.7615, "close": 0.7714, "volume": 62651373.5, "close_time": 1739750399999, "quote_volume": 48598755.97143, "trades": 366819, "taker_buy_base": 30510450.9, "taker_buy_quote": 23682112.41911 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.7714, "high": 0.8291, "low": 0.7705, "close": 0.8089, "volume": 193681003.3, "close_time": 1739836799999, "quote_volume": 155718387.55634, "trades": 920809, "taker_buy_base": 97303963.5, "taker_buy_quote": 78223351.71749 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.8089, "high": 0.814, "low": 0.7351, "close": 0.7541, "volume": 173068755.8, "close_time": 1739923199999, "quote_volume": 133260460.33976, "trades": 907541, "taker_buy_base": 83379166.9, "taker_buy_quote": 64190701.12989 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.7542, "high": 0.7761, "low": 0.7328, "close": 0.7738, "volume": 118560241.8, "close_time": 1740009599999, "quote_volume": 90022856.37791, "trades": 644726, "taker_buy_base": 58251369.5, "taker_buy_quote": 44242870.98947 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.7737, "high": 0.8111, "low": 0.7703, "close": 0.8036, "volume": 123013598.3, "close_time": 1740095999999, "quote_volume": 97238355.65307, "trades": 508506, "taker_buy_base": 59565376.9, "taker_buy_quote": 47086556.55215 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.8036, "high": 0.8187, "low": 0.7501, "close": 0.7621, "volume": 176129521.6, "close_time": 1740182399999, "quote_volume": 138674282.64158, "trades": 834305, "taker_buy_base": 85066959.3, "taker_buy_quote": 67015315.4324 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.7622, "high": 0.7845, "low": 0.7571, "close": 0.7734, "volume": 70048824.6, "close_time": 1740268799999, "quote_volume": 54011115.74636, "trades": 335421, "taker_buy_base": 36000182.3, "taker_buy_quote": 27763370.41821 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.7733, "high": 0.7883, "low": 0.7596, "close": 0.7697, "volume": 68066469.6, "close_time": 1740355199999, "quote_volume": 52472981.66961, "trades": 288761, "taker_buy_base": 32363197.4, "taker_buy_quote": 24948392.48777 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.7698, "high": 0.7774, "low": 0.67, "close": 0.6816, "volume": 187852768.2, "close_time": 1740441599999, "quote_volume": 135106086.4304, "trades": 889937, "taker_buy_base": 87039729.1, "taker_buy_quote": 62641125.58661 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.6816, "high": 0.695, "low": 0.6302, "close": 0.6832, "volume": 314619948.7, "close_time": 1740527999999, "quote_volume": 208447374.60304, "trades": 1522187, "taker_buy_base": 154362562.9, "taker_buy_quote": 102370376.33253 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.6832, "high": 0.6954, "low": 0.6312, "close": 0.6474, "volume": 188683060.2, "close_time": 1740614399999, "quote_volume": 125658919.32353, "trades": 769375, "taker_buy_base": 88044466.6, "taker_buy_quote": 58600990.36696 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.6475, "high": 0.6798, "low": 0.6263, "close": 0.6451, "volume": 119338095.8, "close_time": 1740700799999, "quote_volume": 78277715.32011, "trades": 545748, "taker_buy_base": 59986670.7, "taker_buy_quote": 39326623.21934 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.6451, "high": 0.6466, "low": 0.5801, "close": 0.6328, "volume": 258110432.8, "close_time": 1740787199999, "quote_volume": 157733442.35881, "trades": 987218, "taker_buy_base": 121784929.1, "taker_buy_quote": 74451895.93544 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.6328, "high": 0.677, "low": 0.6252, "close": 0.6593, "volume": 101845318.3, "close_time": 1740873599999, "quote_volume": 65804740.21261, "trades": 367448, "taker_buy_base": 49201149.7, "taker_buy_quote": 31788114.91793 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.6593, "high": 1.1488, "low": 0.645, "close": 1.135, "volume": 1462027409.9, "close_time": 1740959999999, "quote_volume": 1411488435.46581, "trades": 4254021, "taker_buy_base": 752590299.9, "taker_buy_quote": 727895658.18951 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.1349, "high": 1.1747, "low": 0.8228, "close": 0.8578, "volume": 1410346466.6, "close_time": 1741046399999, "quote_volume": 1367524113.78779, "trades": 4377602, "taker_buy_base": 684537368.1, "taker_buy_quote": 664754886.93781 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.8577, "high": 0.9562, "low": 0.7576, "close": 0.9409, "volume": 1103033777.6, "close_time": 1741132799999, "quote_volume": 934759235.9205, "trades": 3541324, "taker_buy_base": 552628368.6, "taker_buy_quote": 468989369.61309 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.9409, "high": 1.0278, "low": 0.9136, "close": 0.9741, "volume": 684542897.2, "close_time": 1741219199999, "quote_volume": 660407721.26487, "trades": 2449251, "taker_buy_base": 347110827.9, "taker_buy_quote": 335142993.4501 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.9741, "high": 0.9886, "low": 0.8854, "close": 0.9065, "volume": 426709138.1, "close_time": 1741305599999, "quote_volume": 398596834.42932, "trades": 1636895, "taker_buy_base": 206236499.5, "taker_buy_quote": 192804587.73686 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.9065, "high": 0.9206, "low": 0.8064, "close": 0.8181, "volume": 789791963.0, "close_time": 1741391999999, "quote_volume": 673088216.47782, "trades": 2184983, "taker_buy_base": 376338843.4, "taker_buy_quote": 320890196.19399 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.818, "high": 0.8392, "low": 0.7931, "close": 0.8052, "volume": 195763913.6, "close_time": 1741478399999, "quote_volume": 159605847.88112, "trades": 688923, "taker_buy_base": 93529135.2, "taker_buy_quote": 76273951.89005 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.8052, "high": 0.8176, "low": 0.709, "close": 0.7215, "volume": 341584369.9, "close_time": 1741564799999, "quote_volume": 260339574.1213, "trades": 1031830, "taker_buy_base": 157507135.3, "taker_buy_quote": 120027927.78526 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.7216, "high": 0.7786, "low": 0.6582, "close": 0.6712, "volume": 452130529.1, "close_time": 1741651199999, "quote_volume": 323089305.81462, "trades": 1317110, "taker_buy_base": 220018648.7, "taker_buy_quote": 157376532.28983 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.6711, "high": 0.7444, "low": 0.6471, "close": 0.7241, "volume": 418368477.7, "close_time": 1741737599999, "quote_volume": 296781875.96069, "trades": 1162699, "taker_buy_base": 206495802.8, "taker_buy_quote": 146675547.72699 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.724, "high": 0.77, "low": 0.7111, "close": 0.736, "volume": 272406998.1, "close_time": 1741823999999, "quote_volume": 200223311.07232, "trades": 864442, "taker_buy_base": 135729391.1, "taker_buy_quote": 99800356.9291 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.736, "high": 0.742, "low": 0.6909, "close": 0.703, "volume": 264883435.2, "close_time": 1741910399999, "quote_volume": 189638937.81745, "trades": 605768, "taker_buy_base": 132173563.8, "taker_buy_quote": 94639149.50096 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.703, "high": 0.7514, "low": 0.6963, "close": 0.7373, "volume": 200723012.3, "close_time": 1741996799999, "quote_volume": 145727761.99987, "trades": 437237, "taker_buy_base": 99462101.1, "taker_buy_quote": 72217238.3285 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.7372, "high": 0.7594, "low": 0.7309, "close": 0.7468, "volume": 134638523.2, "close_time": 1742083199999, "quote_volume": 100365735.53095, "trades": 329027, "taker_buy_base": 65609118.1, "taker_buy_quote": 48925496.14098 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.7468, "high": 0.7473, "low": 0.6936, "close": 0.7049, "volume": 166304049.4, "close_time": 1742169599999, "quote_volume": 118795815.53379, "trades": 429300, "taker_buy_base": 81404215.2, "taker_buy_quote": 58121672.95997 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.7049, "high": 0.732, "low": 0.7024, "close": 0.7175, "volume": 124793194.3, "close_time": 1742255999999, "quote_volume": 89824162.17278, "trades": 358239, "taker_buy_base": 60520641.0, "taker_buy_quote": 43566904.30067 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.7175, "high": 0.7184, "low": 0.6816, "close": 0.7017, "volume": 124187049.1, "close_time": 1742342399999, "quote_volume": 86693445.56522, "trades": 332412, "taker_buy_base": 60138039.9, "taker_buy_quote": 41986219.15416 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.7017, "high": 0.747, "low": 0.7003, "close": 0.7436, "volume": 203333627.3, "close_time": 1742428799999, "quote_volume": 148107888.31596, "trades": 540518, "taker_buy_base": 97451210.2, "taker_buy_quote": 71005433.92339 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.7436, "high": 0.7554, "low": 0.712, "close": 0.718, "volume": 163787969.9, "close_time": 1742515199999, "quote_volume": 119745737.81105, "trades": 396576, "taker_buy_base": 78220742.1, "taker_buy_quote": 57226650.13167 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.7179, "high": 0.7277, "low": 0.7006, "close": 0.705, "volume": 99337577.7, "close_time": 1742601599999, "quote_volume": 70699720.90876, "trades": 264566, "taker_buy_base": 47682624.8, "taker_buy_quote": 33943797.057 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.705, "high": 0.7161, "low": 0.6971, "close": 0.7014, "volume": 58014666.0, "close_time": 1742687999999, "quote_volume": 40980448.4051, "trades": 170194, "taker_buy_base": 27712590.3, "taker_buy_quote": 19581946.884 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.7015, "high": 0.716, "low": 0.6917, "close": 0.7107, "volume": 83791747.2, "close_time": 1742774399999, "quote_volume": 59185865.93141, "trades": 296671, "taker_buy_base": 41519623.5, "taker_buy_quote": 29351467.37387 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.7106, "high": 0.7452, "low": 0.7055, "close": 0.732, "volume": 164891536.5, "close_time": 1742860799999, "quote_volume": 120039658.61984, "trades": 376989, "taker_buy_base": 82873350.1, "taker_buy_quote": 60337328.66075 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.732, "high": 0.7666, "low": 0.7209, "close": 0.7448, "volume": 191707229.1, "close_time": 1742947199999, "quote_volume": 143354609.53041, "trades": 442665, "taker_buy_base": 97190577.5, "taker_buy_quote": 72691633.6981 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.7447, "high": 0.7744, "low": 0.7197, "close": 0.7287, "volume": 166873889.6, "close_time": 1743033599999, "quote_volume": 125009779.06008, "trades": 385185, "taker_buy_base": 76442358.3, "taker_buy_quote": 57282185.32094 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.7288, "high": 0.7444, "low": 0.7209, "close": 0.7381, "volume": 78374162.9, "close_time": 1743119999999, "quote_volume": 57646931.93526, "trades": 237055, "taker_buy_base": 38351223.0, "taker_buy_quote": 28217283.80929 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.7381, "high": 0.7465, "low": 0.6895, "close": 0.7062, "volume": 140942745.6, "close_time": 1743206399999, "quote_volume": 99880337.63729, "trades": 338942, "taker_buy_base": 64647201.8, "taker_buy_quote": 45772407.3391 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.7062, "high": 0.7122, "low": 0.6588, "close": 0.6732, "volume": 104353465.2, "close_time": 1743292799999, "quote_volume": 70728077.73035, "trades": 291770, "taker_buy_base": 49927120.7, "taker_buy_quote": 33830881.97695 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.6733, "high": 0.6877, "low": 0.6512, "close": 0.6612, "volume": 73774230.6, "close_time": 1743379199999, "quote_volume": 49517938.52411, "trades": 246971, "taker_buy_base": 34996607.7, "taker_buy_quote": 23486827.35083 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.6613, "high": 0.6655, "low": 0.6296, "close": 0.6618, "volume": 126559978.9, "close_time": 1743465599999, "quote_volume": 82455100.44599, "trades": 397861, "taker_buy_base": 63616105.1, "taker_buy_quote": 41453248.68108 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.6618, "high": 0.6949, "low": 0.6577, "close": 0.677, "volume": 106364321.5, "close_time": 1743551999999, "quote_volume": 72012531.61113, "trades": 313155, "taker_buy_base": 52182780.9, "taker_buy_quote": 35331514.96916 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.6771, "high": 0.7098, "low": 0.6348, "close": 0.64, "volume": 168146368.6, "close_time": 1743638399999, "quote_volume": 113932397.93491, "trades": 520332, "taker_buy_base": 81829429.8, "taker_buy_quote": 55521605.73886 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.64, "high": 0.6576, "low": 0.613, "close": 0.6508, "volume": 114219073.8, "close_time": 1743724799999, "quote_volume": 72816786.96394, "trades": 363102, "taker_buy_base": 55258276.4, "taker_buy_quote": 35267653.70124 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.6509, "high": 0.6717, "low": 0.6275, "close": 0.6603, "volume": 126446033.5, "close_time": 1743811199999, "quote_volume": 82513900.40815, "trades": 382720, "taker_buy_base": 63090022.2, "taker_buy_quote": 41183652.60803 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.6603, "high": 0.6675, "low": 0.6448, "close": 0.6547, "volume": 43762918.6, "close_time": 1743897599999, "quote_volume": 28674560.89888, "trades": 133525, "taker_buy_base": 21409678.5, "taker_buy_quote": 14026652.92377 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.6547, "high": 0.6553, "low": 0.5597, "close": 0.5737, "volume": 166216469.9, "close_time": 1743983999999, "quote_volume": 100114842.79883, "trades": 469365, "taker_buy_base": 77762937.9, "taker_buy_quote": 46838538.12177 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.5737, "high": 0.6055, "low": 0.511, "close": 0.5864, "volume": 419069987.9, "close_time": 1744070399999, "quote_volume": 233993860.9905, "trades": 985451, "taker_buy_base": 204579796.2, "taker_buy_quote": 114392205.71695 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.5863, "high": 0.6201, "low": 0.5528, "close": 0.5583, "volume": 238977888.4, "close_time": 1744156799999, "quote_volume": 140376776.13991, "trades": 545644, "taker_buy_base": 116997656.7, "taker_buy_quote": 68758672.29649 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.5583, "high": 0.6464, "low": 0.5366, "close": 0.6315, "volume": 327515064.6, "close_time": 1744243199999, "quote_volume": 193514203.94054, "trades": 564483, "taker_buy_base": 164508724.0, "taker_buy_quote": 97229337.2639 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.6315, "high": 0.6338, "low": 0.5857, "close": 0.6094, "volume": 159599767.0, "close_time": 1744329599999, "quote_volume": 97760667.94915, "trades": 321380, "taker_buy_base": 78078705.8, "taker_buy_quote": 47776014.84996 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.6094, "high": 0.645, "low": 0.6059, "close": 0.6239, "volume": 152727364.8, "close_time": 1744415999999, "quote_volume": 95660548.13439, "trades": 298083, "taker_buy_base": 76671620.4, "taker_buy_quote": 48042686.50243 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.6239, "high": 0.6675, "low": 0.617, "close": 0.6595, "volume": 115874420.3, "close_time": 1744502399999, "quote_volume": 74989055.19792, "trades": 291188, "taker_buy_base": 57369562.5, "taker_buy_quote": 37129403.47325 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.6596, "high": 0.6687, "low": 0.6301, "close": 0.6383, "volume": 104410716.6, "close_time": 1744588799999, "quote_volume": 67661471.89077, "trades": 345697, "taker_buy_base": 49852581.4, "taker_buy_quote": 32325931.4697 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.6383, "high": 0.6575, "low": 0.6277, "close": 0.6353, "volume": 117699773.5, "close_time": 1744675199999, "quote_volume": 75576835.20768, "trades": 363782, "taker_buy_base": 59602750.2, "taker_buy_quote": 38270615.30564 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.6353, "high": 0.6486, "low": 0.607, "close": 0.6091, "volume": 143898856.8, "close_time": 1744761599999, "quote_volume": 90697492.06722, "trades": 320564, "taker_buy_base": 65697560.6, "taker_buy_quote": 41437205.62049 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.609, "high": 0.6245, "low": 0.5946, "close": 0.6105, "volume": 126774167.2, "close_time": 1744847999999, "quote_volume": 77158540.10763, "trades": 349107, "taker_buy_base": 59257991.3, "taker_buy_quote": 36083415.20167 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.6106, "high": 0.6299, "low": 0.6088, "close": 0.6167, "volume": 70142773.4, "close_time": 1744934399999, "quote_volume": 43465213.99385, "trades": 202175, "taker_buy_base": 33101297.2, "taker_buy_quote": 20517568.70613 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.6169, "high": 0.632, "low": 0.6104, "close": 0.6275, "volume": 55674804.9, "close_time": 1745020799999, "quote_volume": 34564811.69458, "trades": 141516, "taker_buy_base": 27785848.6, "taker_buy_quote": 17249201.99257 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.6276, "high": 0.6349, "low": 0.6191, "close": 0.6282, "volume": 42619558.8, "close_time": 1745107199999, "quote_volume": 26778635.77132, "trades": 114533, "taker_buy_base": 19814319.8, "taker_buy_quote": 12450764.21862 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.6282, "high": 0.6348, "low": 0.6095, "close": 0.6202, "volume": 50246835.4, "close_time": 1745193599999, "quote_volume": 31191890.7986, "trades": 129056, "taker_buy_base": 23550267.5, "taker_buy_quote": 14622683.26515 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.6203, "high": 0.6507, "low": 0.6159, "close": 0.6242, "volume": 113722683.3, "close_time": 1745279999999, "quote_volume": 72235526.83227, "trades": 289831, "taker_buy_base": 55397333.0, "taker_buy_quote": 35179383.34019 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.6241, "high": 0.685, "low": 0.6153, "close": 0.6794, "volume": 143341355.5, "close_time": 1745366399999, "quote_volume": 93428819.18997, "trades": 353122, "taker_buy_base": 74104574.1, "taker_buy_quote": 48331856.41265 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.6794, "high": 0.7183, "low": 0.6774, "close": 0.6977, "volume": 159614226.0, "close_time": 1745452799999, "quote_volume": 111432322.64062, "trades": 407938, "taker_buy_base": 76315413.5, "taker_buy_quote": 53294589.28138 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.6978, "high": 0.746, "low": 0.6701, "close": 0.7219, "volume": 171690319.8, "close_time": 1745539199999, "quote_volume": 122204212.89687, "trades": 412572, "taker_buy_base": 85475087.6, "taker_buy_quote": 60866740.85667 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.722, "high": 0.7331, "low": 0.7019, "close": 0.7135, "volume": 150864406.0, "close_time": 1745625599999, "quote_volume": 108219560.19004, "trades": 393385, "taker_buy_base": 76488058.3, "taker_buy_quote": 54890753.19563 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.7135, "high": 0.7344, "low": 0.6996, "close": 0.707, "volume": 98567156.4, "close_time": 1745711999999, "quote_volume": 70618731.0, "trades": 246805, "taker_buy_base": 49557120.0, "taker_buy_quote": 35528289.91517 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.707, "high": 0.7185, "low": 0.6907, "close": 0.7032, "volume": 82135355.9, "close_time": 1745798399999, "quote_volume": 57661597.92464, "trades": 260075, "taker_buy_base": 39873895.4, "taker_buy_quote": 28001270.22108 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.7033, "high": 0.729, "low": 0.6821, "close": 0.7056, "volume": 148303185.8, "close_time": 1745884799999, "quote_volume": 104331236.54364, "trades": 385904, "taker_buy_base": 71469565.7, "taker_buy_quote": 50328719.31667 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.7057, "high": 0.7181, "low": 0.6888, "close": 0.6958, "volume": 144681664.2, "close_time": 1745971199999, "quote_volume": 102458146.58677, "trades": 311429, "taker_buy_base": 70731949.5, "taker_buy_quote": 50116118.16 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.6957, "high": 0.7037, "low": 0.6647, "close": 0.6816, "volume": 97477142.0, "close_time": 1746057599999, "quote_volume": 66716855.23126, "trades": 256309, "taker_buy_base": 45858267.6, "taker_buy_quote": 31382115.70536 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.6816, "high": 0.7146, "low": 0.6814, "close": 0.705, "volume": 85930672.3, "close_time": 1746143999999, "quote_volume": 60296755.56027, "trades": 231221, "taker_buy_base": 43785597.8, "taker_buy_quote": 30724428.69114 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.705, "high": 0.7255, "low": 0.6888, "close": 0.6981, "volume": 99617178.4, "close_time": 1746230399999, "quote_volume": 70400459.7687, "trades": 276257, "taker_buy_base": 47213693.9, "taker_buy_quote": 33371589.43844 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.6982, "high": 0.7297, "low": 0.6917, "close": 0.6995, "volume": 125664048.1, "close_time": 1746316799999, "quote_volume": 89479007.5903, "trades": 319383, "taker_buy_base": 64166653.5, "taker_buy_quote": 45710088.4873 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.6995, "high": 0.7147, "low": 0.6718, "close": 0.6762, "volume": 113830422.1, "close_time": 1746403199999, "quote_volume": 78686408.91985, "trades": 314083, "taker_buy_base": 53834331.2, "taker_buy_quote": 37232962.04564 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.6762, "high": 0.692, "low": 0.6541, "close": 0.6622, "volume": 115627149.0, "close_time": 1746489599999, "quote_volume": 77361579.75511, "trades": 273909, "taker_buy_base": 57666510.1, "taker_buy_quote": 38582154.71748 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.6621, "high": 0.6807, "low": 0.6426, "close": 0.6789, "volume": 81419623.3, "close_time": 1746575999999, "quote_volume": 53668986.40121, "trades": 239320, "taker_buy_base": 39540113.7, "taker_buy_quote": 26080082.5045 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.6789, "high": 0.6892, "low": 0.655, "close": 0.6715, "volume": 89497926.6, "close_time": 1746662399999, "quote_volume": 60284800.34541, "trades": 262327, "taker_buy_base": 43526622.4, "taker_buy_quote": 29317200.33548 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.6716, "high": 0.771, "low": 0.67, "close": 0.7693, "volume": 238990032.9, "close_time": 1746748799999, "quote_volume": 173217598.07426, "trades": 617670, "taker_buy_base": 118977297.1, "taker_buy_quote": 86164457.23528 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.7694, "high": 0.818, "low": 0.7532, "close": 0.7774, "volume": 223733227.0, "close_time": 1746835199999, "quote_volume": 175253924.61107, "trades": 803420, "taker_buy_base": 106358030.9, "taker_buy_quote": 83326544.16102 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.7773, "high": 0.8435, "low": 0.7704, "close": 0.8406, "volume": 177651038.9, "close_time": 1746921599999, "quote_volume": 143415300.86881, "trades": 598657, "taker_buy_base": 87421654.6, "taker_buy_quote": 70584370.36509 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.8406, "high": 0.8466, "low": 0.7813, "close": 0.8053, "volume": 131407953.5, "close_time": 1747007999999, "quote_volume": 105878826.27742, "trades": 490471, "taker_buy_base": 61861602.9, "taker_buy_quote": 49829097.46225 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.8054, "high": 0.8643, "low": 0.7802, "close": 0.817, "volume": 250186987.8, "close_time": 1747094399999, "quote_volume": 206245031.15204, "trades": 818570, "taker_buy_base": 123204230.9, "taker_buy_quote": 101655587.72615 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.8169, "high": 0.8419, "low": 0.7716, "close": 0.8299, "volume": 170776720.3, "close_time": 1747180799999, "quote_volume": 137987596.82162, "trades": 511819, "taker_buy_base": 80374761.0, "taker_buy_quote": 64928729.04737 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.83, "high": 0.8337, "low": 0.7887, "close": 0.7986, "volume": 137228841.5, "close_time": 1747267199999, "quote_volume": 111521590.00532, "trades": 366696, "taker_buy_base": 68701889.9, "taker_buy_quote": 55843843.8054 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.7987, "high": 0.8102, "low": 0.7445, "close": 0.7624, "volume": 181474078.9, "close_time": 1747353599999, "quote_volume": 140156778.88252, "trades": 441064, "taker_buy_base": 88018070.9, "taker_buy_quote": 67993331.04094 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.7624, "high": 0.7859, "low": 0.7505, "close": 0.7588, "volume": 89428901.1, "close_time": 1747439999999, "quote_volume": 69187209.20108, "trades": 281130, "taker_buy_base": 45547508.8, "taker_buy_quote": 35245393.73684 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.7588, "high": 0.7814, "low": 0.7267, "close": 0.7427, "volume": 127369154.9, "close_time": 1747526399999, "quote_volume": 95638132.27526, "trades": 358223, "taker_buy_base": 64476149.5, "taker_buy_quote": 48395703.05486 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.7428, "high": 0.7767, "low": 0.7171, "close": 0.7596, "volume": 137043357.8, "close_time": 1747612799999, "quote_volume": 102747560.9634, "trades": 400023, "taker_buy_base": 67917404.9, "taker_buy_quote": 50952960.74517 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.7597, "high": 0.765, "low": 0.71, "close": 0.7425, "volume": 121736745.6, "close_time": 1747699199999, "quote_volume": 88983797.97391, "trades": 351916, "taker_buy_base": 57822004.4, "taker_buy_quote": 42264573.32953 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.7426, "high": 0.7538, "low": 0.7224, "close": 0.746, "volume": 94460431.4, "close_time": 1747785599999, "quote_volume": 69700821.83684, "trades": 293626, "taker_buy_base": 46338514.8, "taker_buy_quote": 34202616.58568 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.7461, "high": 0.7839, "low": 0.7366, "close": 0.7693, "volume": 152161906.6, "close_time": 1747871999999, "quote_volume": 115308417.52499, "trades": 448917, "taker_buy_base": 76337432.5, "taker_buy_quote": 57859835.93195 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.7693, "high": 0.8108, "low": 0.7688, "close": 0.8093, "volume": 136071438.9, "close_time": 1747958399999, "quote_volume": 108182115.74625, "trades": 350880, "taker_buy_base": 65299226.5, "taker_buy_quote": 51923907.43149 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.8093, "high": 0.8414, "low": 0.743, "close": 0.7471, "volume": 228323410.0, "close_time": 1748044799999, "quote_volume": 180963601.32664, "trades": 604022, "taker_buy_base": 97681750.5, "taker_buy_quote": 77390324.38807 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.7472, "high": 0.7668, "low": 0.7409, "close": 0.7467, "volume": 73357703.7, "close_time": 1748131199999, "quote_volume": 55409984.26145, "trades": 236065, "taker_buy_base": 36472620.7, "taker_buy_quote": 27563033.75317 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.7467, "high": 0.7604, "low": 0.7277, "close": 0.7598, "volume": 80670789.5, "close_time": 1748217599999, "quote_volume": 59879509.00708, "trades": 285344, "taker_buy_base": 38766145.2, "taker_buy_quote": 28796425.02643 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.7598, "high": 0.7771, "low": 0.751, "close": 0.7604, "volume": 79623463.0, "close_time": 1748303999999, "quote_volume": 60805682.4477, "trades": 252140, "taker_buy_base": 38439541.4, "taker_buy_quote": 29365131.87684 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.7604, "high": 0.7756, "low": 0.7434, "close": 0.7583, "volume": 91137197.1, "close_time": 1748390399999, "quote_volume": 69594192.20101, "trades": 287891, "taker_buy_base": 45829397.9, "taker_buy_quote": 35021301.63222 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.7584, "high": 0.7614, "low": 0.7324, "close": 0.7476, "volume": 75356290.5, "close_time": 1748476799999, "quote_volume": 56486669.53706, "trades": 252600, "taker_buy_base": 36181715.6, "taker_buy_quote": 27134047.11342 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.7476, "high": 0.7652, "low": 0.7194, "close": 0.7221, "volume": 104471174.0, "close_time": 1748563199999, "quote_volume": 77679528.53274, "trades": 291904, "taker_buy_base": 50315647.6, "taker_buy_quote": 37437897.90453 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.7221, "high": 0.7281, "low": 0.6821, "close": 0.6889, "volume": 174517183.6, "close_time": 1748649599999, "quote_volume": 122584628.3786, "trades": 404568, "taker_buy_base": 80825965.2, "taker_buy_quote": 56760231.95032 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.689, "high": 0.6952, "low": 0.6561, "close": 0.6858, "volume": 111278610.9, "close_time": 1748735999999, "quote_volume": 75021022.71933, "trades": 315902, "taker_buy_base": 55722246.0, "taker_buy_quote": 37544307.56729 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.6858, "high": 0.688, "low": 0.6541, "close": 0.6855, "volume": 92156943.0, "close_time": 1748822399999, "quote_volume": 61880474.21462, "trades": 245862, "taker_buy_base": 48169090.9, "taker_buy_quote": 32325491.17205 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.6854, "high": 0.6921, "low": 0.6636, "close": 0.6896, "volume": 72942407.9, "close_time": 1748908799999, "quote_volume": 49395407.56271, "trades": 234972, "taker_buy_base": 35564428.1, "taker_buy_quote": 24094187.90256 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.6897, "high": 0.7072, "low": 0.6738, "close": 0.6837, "volume": 75512318.6, "close_time": 1748995199999, "quote_volume": 52218021.48704, "trades": 248563, "taker_buy_base": 37138234.2, "taker_buy_quote": 25690459.20485 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.6837, "high": 0.7027, "low": 0.662, "close": 0.6654, "volume": 71491826.6, "close_time": 1749081599999, "quote_volume": 48905399.91903, "trades": 247152, "taker_buy_base": 32900455.6, "taker_buy_quote": 22520917.8475 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.6654, "high": 0.6899, "low": 0.6186, "close": 0.6256, "volume": 145639972.6, "close_time": 1749167999999, "quote_volume": 94703950.38161, "trades": 387988, "taker_buy_base": 72709901.6, "taker_buy_quote": 47224350.73684 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.6256, "high": 0.6723, "low": 0.621, "close": 0.6554, "volume": 99504658.4, "close_time": 1749254399999, "quote_volume": 64764034.87276, "trades": 273761, "taker_buy_base": 50040507.2, "taker_buy_quote": 32591717.92403 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.6554, "high": 0.6708, "low": 0.6494, "close": 0.6645, "volume": 52653743.0, "close_time": 1749340799999, "quote_volume": 34951078.82232, "trades": 128054, "taker_buy_base": 25530388.9, "taker_buy_quote": 16953471.39069 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.6645, "high": 0.6796, "low": 0.6517, "close": 0.6703, "volume": 73152581.7, "close_time": 1749427199999, "quote_volume": 48769745.91142, "trades": 187305, "taker_buy_base": 36210908.0, "taker_buy_quote": 24150822.7852 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.6703, "high": 0.708, "low": 0.6565, "close": 0.7049, "volume": 99192245.2, "close_time": 1749513599999, "quote_volume": 67351121.01181, "trades": 228460, "taker_buy_base": 50883221.3, "taker_buy_quote": 34604488.89723 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.705, "high": 0.7206, "low": 0.6859, "close": 0.7167, "volume": 146832550.3, "close_time": 1749599999999, "quote_volume": 103406010.20756, "trades": 353212, "taker_buy_base": 72643885.4, "taker_buy_quote": 51165599.46912 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.7167, "high": 0.7315, "low": 0.6909, "close": 0.698, "volume": 113621215.0, "close_time": 1749686399999, "quote_volume": 81320676.73412, "trades": 284598, "taker_buy_base": 52962538.2, "taker_buy_quote": 37938698.4896 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.6979, "high": 0.7003, "low": 0.6569, "close": 0.6613, "volume": 99094622.1, "close_time": 1749772799999, "quote_volume": 67245294.60862, "trades": 246980, "taker_buy_base": 46277016.7, "taker_buy_quote": 31457475.741 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.6613, "high": 0.6614, "low": 0.6174, "close": 0.642, "volume": 180308681.7, "close_time": 1749859199999, "quote_volume": 114227561.42233, "trades": 421022, "taker_buy_base": 86283744.7, "taker_buy_quote": 54670644.27138 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.6421, "high": 0.6428, "low": 0.6131, "close": 0.6247, "volume": 57750191.8, "close_time": 1749945599999, "quote_volume": 36385016.6694, "trades": 137522, "taker_buy_base": 28097695.9, "taker_buy_quote": 17699245.80091 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.6247, "high": 0.6359, "low": 0.6208, "close": 0.6334, "volume": 44666279.5, "close_time": 1750031999999, "quote_volume": 28093026.33676, "trades": 111752, "taker_buy_base": 23000871.8, "taker_buy_quote": 14469956.72283 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.6333, "high": 0.6575, "low": 0.6247, "close": 0.6303, "volume": 99602152.2, "close_time": 1750118399999, "quote_volume": 64255041.15464, "trades": 230737, "taker_buy_base": 46813593.3, "taker_buy_quote": 30218485.9629 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.6302, "high": 0.6426, "low": 0.5998, "close": 0.609, "volume": 110370304.8, "close_time": 1750204799999, "quote_volume": 68473477.3862, "trades": 280961, "taker_buy_base": 49640956.5, "taker_buy_quote": 30830306.2097 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.609, "high": 0.6217, "low": 0.588, "close": 0.6039, "volume": 120946782.8, "close_time": 1750291199999, "quote_volume": 72821096.55738, "trades": 310075, "taker_buy_base": 52066549.0, "taker_buy_quote": 31364486.33535 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.604, "high": 0.6117, "low": 0.5898, "close": 0.602, "volume": 69309415.7, "close_time": 1750377599999, "quote_volume": 41632721.26293, "trades": 177616, "taker_buy_base": 30297780.8, "taker_buy_quote": 18206272.72084 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.6021, "high": 0.6071, "low": 0.5613, "close": 0.5774, "volume": 140958123.2, "close_time": 1750463999999, "quote_volume": 82324466.0219, "trades": 287110, "taker_buy_base": 62249012.8, "taker_buy_quote": 36348762.33483 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.5775, "high": 0.5882, "low": 0.5443, "close": 0.5561, "volume": 140946671.2, "close_time": 1750550399999, "quote_volume": 80131680.49216, "trades": 283960, "taker_buy_base": 61302039.7, "taker_buy_quote": 34859696.41879 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.5562, "high": 0.5642, "low": 0.51, "close": 0.5419, "volume": 254432354.9, "close_time": 1750636799999, "quote_volume": 136603457.16723, "trades": 461825, "taker_buy_base": 121168274.9, "taker_buy_quote": 65069375.19644 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.5419, "high": 0.5862, "low": 0.5289, "close": 0.5823, "volume": 214940626.1, "close_time": 1750723199999, "quote_volume": 119108968.50695, "trades": 428594, "taker_buy_base": 103593894.7, "taker_buy_quote": 57450091.33709 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.5823, "high": 0.5936, "low": 0.5762, "close": 0.5875, "volume": 148093981.2, "close_time": 1750809599999, "quote_volume": 86538716.27419, "trades": 285800, "taker_buy_base": 66302166.6, "taker_buy_quote": 38744446.94813 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.5875, "high": 0.5907, "low": 0.5631, "close": 0.5671, "volume": 106514611.1, "close_time": 1750895999999, "quote_volume": 61350103.14402, "trades": 225158, "taker_buy_base": 47624096.9, "taker_buy_quote": 27447965.59119 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.5671, "high": 0.5819, "low": 0.5498, "close": 0.5543, "volume": 101834511.0, "close_time": 1750982399999, "quote_volume": 57309204.39403, "trades": 225458, "taker_buy_base": 45681435.6, "taker_buy_quote": 25729974.62183 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.5544, "high": 0.5633, "low": 0.545, "close": 0.5587, "volume": 80562142.4, "close_time": 1751068799999, "quote_volume": 44656696.47917, "trades": 175834, "taker_buy_base": 33100416.6, "taker_buy_quote": 18362194.10065 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.5586, "high": 0.5688, "low": 0.5554, "close": 0.5654, "volume": 60272689.6, "close_time": 1751155199999, "quote_volume": 33873566.67376, "trades": 103394, "taker_buy_base": 27126660.9, "taker_buy_quote": 15242292.67889 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.5654, "high": 0.5857, "low": 0.555, "close": 0.5773, "volume": 103251178.3, "close_time": 1751241599999, "quote_volume": 58496308.09829, "trades": 177795, "taker_buy_base": 48889911.5, "taker_buy_quote": 27719232.10021 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.5773, "high": 0.5905, "low": 0.5561, "close": 0.5722, "volume": 113245597.3, "close_time": 1751327999999, "quote_volume": 64727221.53763, "trades": 230147, "taker_buy_base": 54955991.1, "taker_buy_quote": 31430616.65101 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.5722, "high": 0.5765, "low": 0.5366, "close": 0.542, "volume": 122582583.1, "close_time": 1751414399999, "quote_volume": 67859772.75825, "trades": 225007, "taker_buy_base": 57362020.0, "taker_buy_quote": 31778683.80461 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.542, "high": 0.5998, "low": 0.5387, "close": 0.584, "volume": 185381208.3, "close_time": 1751500799999, "quote_volume": 107307595.68072, "trades": 300621, "taker_buy_base": 88015351.5, "taker_buy_quote": 50904553.45209 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.584, "high": 0.6119, "low": 0.5827, "close": 0.5992, "volume": 113126506.8, "close_time": 1751587199999, "quote_volume": 67774049.97046, "trades": 243376, "taker_buy_base": 54835057.3, "taker_buy_quote": 32856956.60863 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.5992, "high": 0.6034, "low": 0.5629, "close": 0.5724, "volume": 84798877.1, "close_time": 1751673599999, "quote_volume": 49123867.65846, "trades": 188445, "taker_buy_base": 39586986.8, "taker_buy_quote": 22915460.86 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.5725, "high": 0.5835, "low": 0.5687, "close": 0.5755, "volume": 35696806.4, "close_time": 1751759999999, "quote_volume": 20554975.26339, "trades": 91220, "taker_buy_base": 17780051.3, "taker_buy_quote": 10231348.1239 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.5756, "high": 0.5931, "low": 0.5707, "close": 0.5858, "volume": 54435116.4, "close_time": 1751846399999, "quote_volume": 31717884.86786, "trades": 124379, "taker_buy_base": 28685328.9, "taker_buy_quote": 16706684.14826 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.5858, "high": 0.5947, "low": 0.5734, "close": 0.5805, "volume": 79484536.9, "close_time": 1751932799999, "quote_volume": 46433077.37291, "trades": 171839, "taker_buy_base": 37488232.5, "taker_buy_quote": 21912598.08699 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.5806, "high": 0.5921, "low": 0.5722, "close": 0.5884, "volume": 72621236.5, "close_time": 1752019199999, "quote_volume": 42273682.95172, "trades": 140692, "taker_buy_base": 36164607.5, "taker_buy_quote": 21047136.45074 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.5883, "high": 0.6281, "low": 0.584, "close": 0.6227, "volume": 148070206.3, "close_time": 1752105599999, "quote_volume": 90250880.5708, "trades": 288947, "taker_buy_base": 74702071.9, "taker_buy_quote": 45553077.09256 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.6227, "high": 0.6803, "low": 0.6173, "close": 0.6775, "volume": 157102169.2, "close_time": 1752191999999, "quote_volume": 101200924.34153, "trades": 371273, "taker_buy_base": 77906433.5, "taker_buy_quote": 50209747.92042 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.6776, "high": 0.7774, "low": 0.6681, "close": 0.7094, "volume": 422407397.0, "close_time": 1752278399999, "quote_volume": 306272613.87385, "trades": 994423, "taker_buy_base": 199920350.8, "taker_buy_quote": 145072465.11877 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.7094, "high": 0.7371, "low": 0.6884, "close": 0.7089, "volume": 168298372.1, "close_time": 1752364799999, "quote_volume": 120239651.43366, "trades": 431460, "taker_buy_base": 80602339.8, "taker_buy_quote": 57637819.89882 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.7089, "high": 0.7562, "low": 0.7052, "close": 0.7367, "volume": 215053184.2, "close_time": 1752451199999, "quote_volume": 158390538.75648, "trades": 512235, "taker_buy_base": 106939184.7, "taker_buy_quote": 78784665.50804 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.7368, "high": 0.7683, "low": 0.7212, "close": 0.7352, "volume": 236796029.0, "close_time": 1752537599999, "quote_volume": 177328824.70904, "trades": 557340, "taker_buy_base": 118276990.4, "taker_buy_quote": 88578563.93536 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.7352, "high": 0.7495, "low": 0.7105, "close": 0.7466, "volume": 193798144.0, "close_time": 1752623999999, "quote_volume": 141051229.02586, "trades": 448277, "taker_buy_base": 94492487.8, "taker_buy_quote": 68787817.92681 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.7467, "high": 0.7849, "low": 0.7327, "close": 0.7644, "volume": 193963182.7, "close_time": 1752710399999, "quote_volume": 147055462.63542, "trades": 435014, "taker_buy_base": 94632292.8, "taker_buy_quote": 71812177.71078 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.7645, "high": 0.8386, "low": 0.7401, "close": 0.8216, "volume": 358854772.5, "close_time": 1752796799999, "quote_volume": 287022804.90998, "trades": 823242, "taker_buy_base": 178948251.4, "taker_buy_quote": 143194508.68517 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.8216, "high": 0.8955, "low": 0.7959, "close": 0.8158, "volume": 392945944.3, "close_time": 1752883199999, "quote_volume": 333173065.39475, "trades": 979297, "taker_buy_base": 198716289.0, "taker_buy_quote": 168633283.90048 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.8159, "high": 0.8372, "low": 0.8017, "close": 0.8298, "volume": 111106231.9, "close_time": 1752969599999, "quote_volume": 91600048.2994, "trades": 326188, "taker_buy_base": 56398962.2, "taker_buy_quote": 46509373.21125 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.8298, "high": 0.8786, "low": 0.823, "close": 0.858, "volume": 225868721.3, "close_time": 1753055999999, "quote_volume": 192998386.404, "trades": 568960, "taker_buy_base": 111499209.3, "taker_buy_quote": 95273987.0091 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.858, "high": 0.9373, "low": 0.8415, "close": 0.8891, "volume": 339104770.6, "close_time": 1753142399999, "quote_volume": 303749095.31385, "trades": 870390, "taker_buy_base": 172652113.6, "taker_buy_quote": 154747346.8461 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.889, "high": 0.9096, "low": 0.8526, "close": 0.9034, "volume": 280731632.2, "close_time": 1753228799999, "quote_volume": 246619451.7309, "trades": 607883, "taker_buy_base": 143510224.1, "taker_buy_quote": 126100926.83238 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.9035, "high": 0.9037, "low": 0.7857, "close": 0.816, "volume": 280523266.3, "close_time": 1753315199999, "quote_volume": 233096990.7672, "trades": 702835, "taker_buy_base": 128530663.4, "taker_buy_quote": 106754328.23754 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.816, "high": 0.8381, "low": 0.7613, "close": 0.806, "volume": 300916507.2, "close_time": 1753401599999, "quote_volume": 242542914.00891, "trades": 600480, "taker_buy_base": 142743768.7, "taker_buy_quote": 115244516.93942 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.8059, "high": 0.8187, "low": 0.7747, "close": 0.8158, "volume": 184839066.1, "close_time": 1753487999999, "quote_volume": 147497050.36198, "trades": 425556, "taker_buy_base": 87315667.9, "taker_buy_quote": 69722346.70671 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.8158, "high": 0.8387, "low": 0.8119, "close": 0.8198, "volume": 104439376.7, "close_time": 1753574399999, "quote_volume": 86277163.12952, "trades": 230377, "taker_buy_base": 46641184.6, "taker_buy_quote": 38540996.30083 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.8198, "high": 0.8394, "low": 0.8141, "close": 0.832, "volume": 115390984.0, "close_time": 1753660799999, "quote_volume": 95312357.07786, "trades": 290810, "taker_buy_base": 54042822.9, "taker_buy_quote": 44650540.75711 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.832, "high": 0.8559, "low": 0.786, "close": 0.7932, "volume": 176220336.4, "close_time": 1753747199999, "quote_volume": 144410850.28553, "trades": 462124, "taker_buy_base": 82189639.4, "taker_buy_quote": 67454133.31482 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.7932, "high": 0.8099, "low": 0.7694, "close": 0.7828, "volume": 126191748.8, "close_time": 1753833599999, "quote_volume": 99482838.62699, "trades": 286759, "taker_buy_base": 60406804.9, "taker_buy_quote": 47634600.00632 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.7829, "high": 0.7898, "low": 0.7301, "close": 0.7634, "volume": 180444777.0, "close_time": 1753919999999, "quote_volume": 137883255.39806, "trades": 363719, "taker_buy_base": 83227496.8, "taker_buy_quote": 63574447.80555 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.7633, "high": 0.7893, "low": 0.7356, "close": 0.7392, "volume": 135816550.6, "close_time": 1754006399999, "quote_volume": 104006783.12023, "trades": 286467, "taker_buy_base": 67431501.7, "taker_buy_quote": 51640154.59463 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.7392, "high": 0.7413, "low": 0.6962, "close": 0.7141, "volume": 208847677.1, "close_time": 1754092799999, "quote_volume": 151021709.41869, "trades": 545579, "taker_buy_base": 100100456.5, "taker_buy_quote": 72437351.8307 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.7141, "high": 0.7278, "low": 0.6842, "close": 0.6975, "volume": 128892289.5, "close_time": 1754179199999, "quote_volume": 90901900.6619, "trades": 334472, "taker_buy_base": 62110873.2, "taker_buy_quote": 43796011.74427 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.6975, "high": 0.731, "low": 0.6869, "close": 0.727, "volume": 100572763.3, "close_time": 1754265599999, "quote_volume": 72206730.37647, "trades": 203113, "taker_buy_base": 53358079.4, "taker_buy_quote": 38327223.43703 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.7271, "high": 0.7591, "low": 0.7251, "close": 0.7549, "volume": 109468445.8, "close_time": 1754351999999, "quote_volume": 81345099.99729, "trades": 270924, "taker_buy_base": 57340413.3, "taker_buy_quote": 42615611.2833 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.755, "high": 0.7601, "low": 0.7134, "close": 0.7258, "volume": 116108835.0, "close_time": 1754438399999, "quote_volume": 85668441.33607, "trades": 320412, "taker_buy_base": 57004691.8, "taker_buy_quote": 42078013.97767 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.7258, "high": 0.748, "low": 0.7107, "close": 0.7413, "volume": 80620550.6, "close_time": 1754524799999, "quote_volume": 58786104.01552, "trades": 216808, "taker_buy_base": 43039580.5, "taker_buy_quote": 31400734.23881 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.7413, "high": 0.7884, "low": 0.734, "close": 0.7874, "volume": 145327737.2, "close_time": 1754611199999, "quote_volume": 110474718.85162, "trades": 306473, "taker_buy_base": 73846374.4, "taker_buy_quote": 56147260.29291 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.7874, "high": 0.8069, "low": 0.7759, "close": 0.7911, "volume": 159518548.4, "close_time": 1754697599999, "quote_volume": 126435892.71956, "trades": 482605, "taker_buy_base": 77222638.8, "taker_buy_quote": 61208193.61298 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.7912, "high": 0.8212, "low": 0.7898, "close": 0.8029, "volume": 126981193.8, "close_time": 1754783999999, "quote_volume": 102771262.68502, "trades": 337459, "taker_buy_base": 63502933.3, "taker_buy_quote": 51406723.7106 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.8029, "high": 0.8344, "low": 0.7844, "close": 0.8014, "volume": 135582385.7, "close_time": 1754870399999, "quote_volume": 109344083.59081, "trades": 343203, "taker_buy_base": 64421408.7, "taker_buy_quote": 51959953.96543 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.8015, "high": 0.8338, "low": 0.7662, "close": 0.7728, "volume": 197965368.1, "close_time": 1754956799999, "quote_volume": 159056611.52759, "trades": 454163, "taker_buy_base": 96606691.5, "taker_buy_quote": 77584760.78662 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.7727, "high": 0.8579, "low": 0.7658, "close": 0.8411, "volume": 268542746.8, "close_time": 1755043199999, "quote_volume": 218538079.46197, "trades": 522373, "taker_buy_base": 133967049.4, "taker_buy_quote": 108727656.72345 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.8411, "high": 0.922, "low": 0.8334, "close": 0.9042, "volume": 291140557.0, "close_time": 1755129599999, "quote_volume": 254250688.42425, "trades": 667162, "taker_buy_base": 149687887.9, "taker_buy_quote": 130788942.90209 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.9042, "high": 1.0193, "low": 0.8781, "close": 0.9258, "volume": 901874210.3, "close_time": 1755215999999, "quote_volume": 855583262.06558, "trades": 1855779, "taker_buy_base": 453298252.0, "taker_buy_quote": 429589091.93231 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.9257, "high": 0.9643, "low": 0.9107, "close": 0.9453, "volume": 417689026.4, "close_time": 1755302399999, "quote_volume": 391712140.52648, "trades": 1049390, "taker_buy_base": 215778420.8, "taker_buy_quote": 202436281.9981 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.9452, "high": 0.9777, "low": 0.9011, "close": 0.9211, "volume": 283543709.0, "close_time": 1755388799999, "quote_volume": 264574214.43787, "trades": 626961, "taker_buy_base": 142663534.4, "taker_buy_quote": 133063665.17655 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.9211, "high": 0.9878, "low": 0.9045, "close": 0.9609, "volume": 235922207.4, "close_time": 1755475199999, "quote_volume": 225561030.03836, "trades": 672125, "taker_buy_base": 122832759.2, "taker_buy_quote": 117467756.77423 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.961, "high": 0.9683, "low": 0.8877, "close": 0.9236, "volume": 274717771.5, "close_time": 1755561599999, "quote_volume": 252068831.48216, "trades": 719429, "taker_buy_base": 127068115.3, "taker_buy_quote": 116736692.63793 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.9235, "high": 0.9597, "low": 0.8437, "close": 0.8464, "volume": 361169288.2, "close_time": 1755647999999, "quote_volume": 325420035.48239, "trades": 944753, "taker_buy_base": 175363350.5, "taker_buy_quote": 158653995.00766 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.8464, "high": 0.8925, "low": 0.8371, "close": 0.8808, "volume": 272793278.7, "close_time": 1755734399999, "quote_volume": 234971153.3683, "trades": 641761, "taker_buy_base": 137721118.9, "taker_buy_quote": 118642823.8012 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.8809, "high": 0.8926, "low": 0.8466, "close": 0.8519, "volume": 147306956.5, "close_time": 1755820799999, "quote_volume": 128195308.43577, "trades": 397538, "taker_buy_base": 67500434.8, "taker_buy_quote": 58764581.92409 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.8519, "high": 0.9426, "low": 0.8218, "close": 0.9314, "volume": 373507351.1, "close_time": 1755907199999, "quote_volume": 333139583.00386, "trades": 829262, "taker_buy_base": 187711228.5, "taker_buy_quote": 167495803.97052 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.9315, "high": 0.939, "low": 0.8912, "close": 0.9143, "volume": 163214429.0, "close_time": 1755993599999, "quote_volume": 149462344.27772, "trades": 472918, "taker_buy_base": 78808532.6, "taker_buy_quote": 72161475.74981 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.9142, "high": 0.9643, "low": 0.8881, "close": 0.909, "volume": 255530384.5, "close_time": 1756079999999, "quote_volume": 234691051.8173, "trades": 661662, "taker_buy_base": 126283668.7, "taker_buy_quote": 116069846.1 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.909, "high": 0.9284, "low": 0.8297, "close": 0.8371, "volume": 297471294.0, "close_time": 1756166399999, "quote_volume": 260403708.36823, "trades": 787480, "taker_buy_base": 135014779.4, "taker_buy_quote": 118269652.72248 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.8372, "high": 0.8748, "low": 0.8267, "close": 0.8663, "volume": 160655800.8, "close_time": 1756252799999, "quote_volume": 136290096.98298, "trades": 418621, "taker_buy_base": 78380499.0, "taker_buy_quote": 66508864.86204 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.8663, "high": 0.8784, "low": 0.8469, "close": 0.8509, "volume": 157523208.3, "close_time": 1756339199999, "quote_volume": 136010978.38542, "trades": 400395, "taker_buy_base": 78218039.4, "taker_buy_quote": 67542654.58641 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.8509, "high": 0.8799, "low": 0.8417, "close": 0.8576, "volume": 132011383.5, "close_time": 1756425599999, "quote_volume": 113746185.28428, "trades": 299384, "taker_buy_base": 64005061.6, "taker_buy_quote": 55182440.00403 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.8576, "high": 0.8664, "low": 0.81, "close": 0.8266, "volume": 201342974.0, "close_time": 1756511999999, "quote_volume": 167327202.38261, "trades": 449796, "taker_buy_base": 94362467.9, "taker_buy_quote": 78428574.90977 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.8266, "high": 0.8444, "low": 0.8054, "close": 0.8224, "volume": 81522223.5, "close_time": 1756598399999, "quote_volume": 67161034.42052, "trades": 193717, "taker_buy_base": 38618446.7, "taker_buy_quote": 31807380.44059 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.8225, "high": 0.838, "low": 0.8094, "close": 0.8113, "volume": 70084168.9, "close_time": 1756684799999, "quote_volume": 57846590.66976, "trades": 162783, "taker_buy_base": 34143714.6, "taker_buy_quote": 28183327.28832 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.8112, "high": 0.8452, "low": 0.7818, "close": 0.8014, "volume": 201302131.6, "close_time": 1756771199999, "quote_volume": 163843430.84751, "trades": 452028, "taker_buy_base": 99073557.7, "taker_buy_quote": 80698429.81456 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.8015, "high": 0.8356, "low": 0.798, "close": 0.8349, "volume": 141486947.7, "close_time": 1756857599999, "quote_volume": 115753665.51326, "trades": 323184, "taker_buy_base": 68097871.7, "taker_buy_quote": 55736002.68033 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.8348, "high": 0.8437, "low": 0.826, "close": 0.8366, "volume": 85339868.5, "close_time": 1756943999999, "quote_volume": 71282605.57118, "trades": 208319, "taker_buy_base": 43451408.4, "taker_buy_quote": 36297830.91303 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.8367, "high": 0.8418, "low": 0.8026, "close": 0.8093, "volume": 85090122.5, "close_time": 1757030399999, "quote_volume": 69554723.97477, "trades": 196738, "taker_buy_base": 39102345.0, "taker_buy_quote": 31972787.0333 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.8093, "high": 0.85, "low": 0.8046, "close": 0.8307, "volume": 129834408.2, "close_time": 1757116799999, "quote_volume": 107860850.50161, "trades": 272985, "taker_buy_base": 61336578.4, "taker_buy_quote": 50954372.48831 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.8306, "high": 0.836, "low": 0.8143, "close": 0.8184, "volume": 46572139.5, "close_time": 1757203199999, "quote_volume": 38379685.7848, "trades": 110956, "taker_buy_base": 22134779.1, "taker_buy_quote": 18247918.94465 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.8185, "high": 0.8418, "low": 0.818, "close": 0.8351, "volume": 64778457.0, "close_time": 1757289599999, "quote_volume": 53796954.73464, "trades": 130898, "taker_buy_base": 33172801.3, "taker_buy_quote": 27552280.57685 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.8351, "high": 0.8692, "low": 0.83, "close": 0.8651, "volume": 133401128.5, "close_time": 1757375999999, "quote_volume": 113935806.97612, "trades": 293975, "taker_buy_base": 65244603.3, "taker_buy_quote": 55700869.16309 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.8651, "high": 0.8947, "low": 0.8525, "close": 0.8652, "volume": 187181932.9, "close_time": 1757462399999, "quote_volume": 163689793.94283, "trades": 356822, "taker_buy_base": 89301072.4, "taker_buy_quote": 78100118.55651 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.8653, "high": 0.8967, "low": 0.8596, "close": 0.8854, "volume": 108953413.3, "close_time": 1757548799999, "quote_volume": 96089954.08914, "trades": 267798, "taker_buy_base": 52028042.7, "taker_buy_quote": 45883623.60902 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.8854, "high": 0.8981, "low": 0.8658, "close": 0.8939, "volume": 118050138.7, "close_time": 1757635199999, "quote_volume": 104284436.24838, "trades": 260108, "taker_buy_base": 57376871.5, "taker_buy_quote": 50699184.22086 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.894, "high": 0.9181, "low": 0.8825, "close": 0.9169, "volume": 146458617.0, "close_time": 1757721599999, "quote_volume": 131918270.09136, "trades": 318128, "taker_buy_base": 75136697.0, "taker_buy_quote": 67713985.9298 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.917, "high": 0.954, "low": 0.9143, "close": 0.9294, "volume": 207628746.0, "close_time": 1757807999999, "quote_volume": 194032275.92095, "trades": 441435, "taker_buy_base": 98331681.3, "taker_buy_quote": 91857849.61881 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.9294, "high": 0.9313, "low": 0.8792, "close": 0.8879, "volume": 106703822.7, "close_time": 1757894399999, "quote_volume": 96200259.31928, "trades": 296360, "taker_buy_base": 52279587.1, "taker_buy_quote": 47100569.12421 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.8878, "high": 0.9025, "low": 0.8524, "close": 0.8632, "volume": 155293426.6, "close_time": 1757980799999, "quote_volume": 134923420.94271, "trades": 349594, "taker_buy_base": 77037899.4, "taker_buy_quote": 66933441.29183 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.8631, "high": 0.8841, "low": 0.853, "close": 0.8803, "volume": 92067486.3, "close_time": 1758067199999, "quote_volume": 79972991.52211, "trades": 213894, "taker_buy_base": 46521440.7, "taker_buy_quote": 40408088.03382 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.8803, "high": 0.9197, "low": 0.8608, "close": 0.9138, "volume": 154733412.9, "close_time": 1758153599999, "quote_volume": 136309028.5734, "trades": 346511, "taker_buy_base": 75411520.9, "taker_buy_quote": 66492686.76616 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.9138, "high": 0.9386, "low": 0.8996, "close": 0.9244, "volume": 163637205.2, "close_time": 1758239999999, "quote_volume": 150424356.85432, "trades": 374606, "taker_buy_base": 86259838.2, "taker_buy_quote": 79310650.61163 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.9244, "high": 0.9378, "low": 0.8855, "close": 0.8904, "volume": 130832798.9, "close_time": 1758326399999, "quote_volume": 118813292.35069, "trades": 317132, "taker_buy_base": 62856011.0, "taker_buy_quote": 57111776.48041 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.8904, "high": 0.9065, "low": 0.8871, "close": 0.8931, "volume": 52678149.5, "close_time": 1758412799999, "quote_volume": 47179296.81544, "trades": 141538, "taker_buy_base": 26926761.2, "taker_buy_quote": 24121347.71992 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.8931, "high": 0.9026, "low": 0.875, "close": 0.884, "volume": 64617792.0, "close_time": 1758499199999, "quote_volume": 57347753.93067, "trades": 172337, "taker_buy_base": 31673466.0, "taker_buy_quote": 28119624.26234 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.8841, "high": 0.8877, "low": 0.7873, "close": 0.8256, "volume": 262158405.5, "close_time": 1758585599999, "quote_volume": 217134354.18643, "trades": 601243, "taker_buy_base": 124610923.7, "taker_buy_quote": 103225200.55524 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.8257, "high": 0.8295, "low": 0.803, "close": 0.806, "volume": 93154647.2, "close_time": 1758671999999, "quote_volume": 76275482.1838, "trades": 225780, "taker_buy_base": 48559439.5, "taker_buy_quote": 39771984.54885 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.806, "high": 0.8304, "low": 0.7901, "close": 0.8127, "volume": 95855704.9, "close_time": 1758758399999, "quote_volume": 77901958.22156, "trades": 222877, "taker_buy_base": 47390049.4, "taker_buy_quote": 38543399.25049 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.8128, "high": 0.8144, "low": 0.7542, "close": 0.7637, "volume": 212139193.9, "close_time": 1758844799999, "quote_volume": 166051432.2349, "trades": 486226, "taker_buy_base": 96291526.3, "taker_buy_quote": 75339140.58555 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.7637, "high": 0.7964, "low": 0.7576, "close": 0.7919, "volume": 102424850.1, "close_time": 1758931199999, "quote_volume": 79479283.54222, "trades": 291032, "taker_buy_base": 50775932.9, "taker_buy_quote": 39400213.76971 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.7918, "high": 0.7941, "low": 0.7766, "close": 0.7809, "volume": 38304292.5, "close_time": 1759017599999, "quote_volume": 30053867.05413, "trades": 111945, "taker_buy_base": 18406567.0, "taker_buy_quote": 14443250.8507 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.781, "high": 0.8119, "low": 0.7645, "close": 0.8086, "volume": 60982333.7, "close_time": 1759103999999, "quote_volume": 47827749.59335, "trades": 157610, "taker_buy_base": 30786348.5, "taker_buy_quote": 24157536.03072 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.8086, "high": 0.8161, "low": 0.788, "close": 0.8061, "volume": 84007858.7, "close_time": 1759190399999, "quote_volume": 67503838.68653, "trades": 215664, "taker_buy_base": 39405376.8, "taker_buy_quote": 31667141.35117 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.806, "high": 0.8132, "low": 0.7781, "close": 0.8072, "volume": 88758520.5, "close_time": 1759276799999, "quote_volume": 70666660.29203, "trades": 223227, "taker_buy_base": 41897718.1, "taker_buy_quote": 33379272.59793 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.8073, "high": 0.8512, "low": 0.7968, "close": 0.8508, "volume": 132642239.2, "close_time": 1759363199999, "quote_volume": 109961676.29891, "trades": 300468, "taker_buy_base": 70536862.4, "taker_buy_quote": 58480135.78907 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.8508, "high": 0.8778, "low": 0.8361, "close": 0.8706, "volume": 134137531.5, "close_time": 1759449599999, "quote_volume": 115025341.1496, "trades": 293982, "taker_buy_base": 63686479.8, "taker_buy_quote": 54632035.98858 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.8706, "high": 0.8924, "low": 0.8482, "close": 0.8655, "volume": 133631604.9, "close_time": 1759535999999, "quote_volume": 115850123.01259, "trades": 325596, "taker_buy_base": 67188497.2, "taker_buy_quote": 58260650.34122 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.8655, "high": 0.8688, "low": 0.8331, "close": 0.8395, "volume": 71672443.0, "close_time": 1759622399999, "quote_volume": 60644278.02963, "trades": 182939, "taker_buy_base": 33927022.6, "taker_buy_quote": 28716551.29928 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.8395, "high": 0.8826, "low": 0.8269, "close": 0.8371, "volume": 149427053.9, "close_time": 1759708799999, "quote_volume": 128077109.02901, "trades": 353333, "taker_buy_base": 67003048.2, "taker_buy_quote": 57333669.00979 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.8372, "high": 0.881, "low": 0.8317, "close": 0.8715, "volume": 171579610.4, "close_time": 1759795199999, "quote_volume": 147791024.21619, "trades": 432771, "taker_buy_base": 77275179.7, "taker_buy_quote": 66499992.96379 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.8716, "high": 0.878, "low": 0.817, "close": 0.8198, "volume": 170785500.2, "close_time": 1759881599999, "quote_volume": 144193977.98588, "trades": 457001, "taker_buy_base": 80278933.0, "taker_buy_quote": 67823002.85577 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.8199, "high": 0.8515, "low": 0.8079, "close": 0.8387, "volume": 109616497.8, "close_time": 1759967999999, "quote_volume": 90506719.9396, "trades": 298444, "taker_buy_base": 52387099.8, "taker_buy_quote": 43258984.99287 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.8387, "high": 0.8396, "low": 0.7939, "close": 0.8152, "volume": 125624051.5, "close_time": 1760054399999, "quote_volume": 101900553.35673, "trades": 321463, "taker_buy_base": 60403461.9, "taker_buy_quote": 49004282.09189 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.8152, "high": 0.8242, "low": 0.2737, "close": 0.6353, "volume": 787201148.9, "close_time": 1760140799999, "quote_volume": 502238104.0074, "trades": 1982326, "taker_buy_base": 373021804.1, "taker_buy_quote": 238001284.4827 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.6353, "high": 0.6832, "low": 0.6092, "close": 0.6316, "volume": 419734212.7, "close_time": 1760227199999, "quote_volume": 271812426.57164, "trades": 1063252, "taker_buy_base": 200511268.7, "taker_buy_quote": 129703477.46803 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.6316, "high": 0.7095, "low": 0.6176, "close": 0.7, "volume": 210806749.0, "close_time": 1760313599999, "quote_volume": 140770994.4996, "trades": 585637, "taker_buy_base": 106376072.3, "taker_buy_quote": 71109176.77993 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.7001, "high": 0.736, "low": 0.6917, "close": 0.7284, "volume": 243460738.8, "close_time": 1760399999999, "quote_volume": 173815405.54666, "trades": 599989, "taker_buy_base": 121600278.6, "taker_buy_quote": 86866388.561 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.7284, "high": 0.7334, "low": 0.6619, "close": 0.6989, "volume": 291031627.6, "close_time": 1760486399999, "quote_volume": 200675930.38782, "trades": 604615, "taker_buy_base": 140345797.1, "taker_buy_quote": 96765506.50936 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.6988, "high": 0.716, "low": 0.6575, "close": 0.6684, "volume": 160075781.5, "close_time": 1760572799999, "quote_volume": 109763444.61667, "trades": 348814, "taker_buy_base": 79328671.9, "taker_buy_quote": 54412776.60209 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.6685, "high": 0.6847, "low": 0.6332, "close": 0.6453, "volume": 200052556.0, "close_time": 1760659199999, "quote_volume": 132024592.40807, "trades": 469081, "taker_buy_base": 92433349.6, "taker_buy_quote": 61028789.50663 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.6452, "high": 0.656, "low": 0.5923, "close": 0.6245, "volume": 268779633.7, "close_time": 1760745599999, "quote_volume": 166365589.68063, "trades": 601782, "taker_buy_base": 132396759.2, "taker_buy_quote": 81899140.75945 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.6246, "high": 0.6409, "low": 0.623, "close": 0.6343, "volume": 59384501.9, "close_time": 1760831999999, "quote_volume": 37556030.39037, "trades": 185805, "taker_buy_base": 30003936.9, "taker_buy_quote": 18978305.91456 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.6342, "high": 0.6652, "low": 0.6225, "close": 0.6528, "volume": 109620437.0, "close_time": 1760918399999, "quote_volume": 70799713.30671, "trades": 306128, "taker_buy_base": 55095996.2, "taker_buy_quote": 35596211.11657 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.6527, "high": 0.676, "low": 0.6391, "close": 0.6625, "volume": 144735122.7, "close_time": 1761004799999, "quote_volume": 95958784.82134, "trades": 369091, "taker_buy_base": 71641527.9, "taker_buy_quote": 47517187.25653 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.6626, "high": 0.6855, "low": 0.6369, "close": 0.6428, "volume": 154145939.3, "close_time": 1761091199999, "quote_volume": 101610812.65437, "trades": 461408, "taker_buy_base": 73484806.1, "taker_buy_quote": 48455253.45221 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.6428, "high": 0.6468, "low": 0.6061, "close": 0.6238, "volume": 155613632.5, "close_time": 1761177599999, "quote_volume": 98127241.52799, "trades": 404301, "taker_buy_base": 76364691.1, "taker_buy_quote": 48179498.1232 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.6238, "high": 0.654, "low": 0.6227, "close": 0.6428, "volume": 93548863.2, "close_time": 1761263999999, "quote_volume": 59800155.24974, "trades": 241871, "taker_buy_base": 46464489.8, "taker_buy_quote": 29702421.77772 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.6429, "high": 0.6643, "low": 0.6387, "close": 0.656, "volume": 99367742.5, "close_time": 1761350399999, "quote_volume": 64664283.95758, "trades": 235893, "taker_buy_base": 47146328.8, "taker_buy_quote": 30688969.01806 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.6559, "high": 0.6595, "low": 0.648, "close": 0.6542, "volume": 40616598.0, "close_time": 1761436799999, "quote_volume": 26591183.82143, "trades": 110024, "taker_buy_base": 18970108.6, "taker_buy_quote": 12420820.93565 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.6542, "high": 0.6884, "low": 0.6466, "close": 0.6812, "volume": 92318117.5, "close_time": 1761523199999, "quote_volume": 61960619.84128, "trades": 209393, "taker_buy_base": 47793614.0, "taker_buy_quote": 32087893.7515 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.6812, "high": 0.6938, "low": 0.6634, "close": 0.667, "volume": 95122618.6, "close_time": 1761609599999, "quote_volume": 64538722.15919, "trades": 290163, "taker_buy_base": 48686455.6, "taker_buy_quote": 33054256.8297 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.6669, "high": 0.6755, "low": 0.6359, "close": 0.6459, "volume": 116651079.9, "close_time": 1761695999999, "quote_volume": 76822085.04456, "trades": 346717, "taker_buy_base": 54870764.2, "taker_buy_quote": 36148836.5289 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.6459, "high": 0.6604, "low": 0.6252, "close": 0.6401, "volume": 139267473.1, "close_time": 1761782399999, "quote_volume": 89836489.08435, "trades": 394420, "taker_buy_base": 68359674.2, "taker_buy_quote": 44104130.95076 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.6401, "high": 0.6486, "low": 0.5864, "close": 0.6016, "volume": 164661705.0, "close_time": 1761868799999, "quote_volume": 101095505.94278, "trades": 489973, "taker_buy_base": 81473673.1, "taker_buy_quote": 50040791.81496 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.6016, "high": 0.62, "low": 0.5978, "close": 0.6091, "volume": 99474430.0, "close_time": 1761955199999, "quote_volume": 60697462.42945, "trades": 266558, "taker_buy_base": 50467165.6, "taker_buy_quote": 30805254.05872 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6091, "high": 0.6178, "low": 0.6033, "close": 0.6128, "volume": 44683725.3, "close_time": 1762041599999, "quote_volume": 27299676.49931, "trades": 142445, "taker_buy_base": 20870284.6, "taker_buy_quote": 12759524.0923 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.6129, "high": 0.6189, "low": 0.5922, "close": 0.6106, "volume": 53815345.4, "close_time": 1762127999999, "quote_volume": 32610059.85726, "trades": 175365, "taker_buy_base": 26340426.3, "taker_buy_quote": 15968376.30174 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6105, "high": 0.6122, "low": 0.5259, "close": 0.5528, "volume": 237564733.8, "close_time": 1762214399999, "quote_volume": 133847447.78696, "trades": 555675, "taker_buy_base": 109671519.3, "taker_buy_quote": 61737404.49248 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.5529, "high": 0.5633, "low": 0.4898, "close": 0.5208, "volume": 336980946.9, "close_time": 1762300799999, "quote_volume": 177769616.49424, "trades": 865592, "taker_buy_base": 161232853.7, "taker_buy_quote": 85116837.91213 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5208, "high": 0.5503, "low": 0.4947, "close": 0.5453, "volume": 165359661.8, "close_time": 1762387199999, "quote_volume": 87942350.89913, "trades": 442111, "taker_buy_base": 83348528.2, "taker_buy_quote": 44358679.89991 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.5453, "high": 0.5456, "low": 0.5168, "close": 0.5318, "volume": 121971447.1, "close_time": 1762473599999, "quote_volume": 64815300.20636, "trades": 332505, "taker_buy_base": 60000080.2, "taker_buy_quote": 31878496.17947 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5319, "high": 0.5863, "low": 0.5196, "close": 0.5763, "volume": 194941325.4, "close_time": 1762559999999, "quote_volume": 107724772.1113, "trades": 520509, "taker_buy_base": 100011554.2, "taker_buy_quote": 55312123.43527 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.5763, "high": 0.5932, "low": 0.5539, "close": 0.5688, "volume": 99118952.0, "close_time": 1762646399999, "quote_volume": 56981850.50436, "trades": 315123, "taker_buy_base": 49113145.7, "taker_buy_quote": 28267114.66288 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5688, "high": 0.5844, "low": 0.5478, "close": 0.579, "volume": 91372351.7, "close_time": 1762732799999, "quote_volume": 51879622.94747, "trades": 277640, "taker_buy_base": 43267850.7, "taker_buy_quote": 24606908.95482 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.5789, "high": 0.6031, "low": 0.5737, "close": 0.5928, "volume": 102827832.8, "close_time": 1762819199999, "quote_volume": 60628055.60985, "trades": 302099, "taker_buy_base": 53586102.7, "taker_buy_quote": 31601675.46462 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.5929, "high": 0.6069, "low": 0.5535, "close": 0.5564, "volume": 115705244.7, "close_time": 1762905599999, "quote_volume": 66863636.88326, "trades": 327953, "taker_buy_base": 51262632.3, "taker_buy_quote": 29696674.24202 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.5565, "high": 0.5809, "low": 0.5394, "close": 0.5458, "volume": 99390469.3, "close_time": 1762991999999, "quote_volume": 55475904.45091, "trades": 284941, "taker_buy_base": 50727200.5, "taker_buy_quote": 28333297.57156 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.5457, "high": 0.5716, "low": 0.5144, "close": 0.5298, "volume": 149664298.1, "close_time": 1763078399999, "quote_volume": 81336851.18705, "trades": 345577, "taker_buy_base": 73910590.6, "taker_buy_quote": 40123377.21901 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.5298, "high": 0.5336, "low": 0.4901, "close": 0.4984, "volume": 190803666.2, "close_time": 1763164799999, "quote_volume": 97907303.59882, "trades": 497150, "taker_buy_base": 90909366.5, "taker_buy_quote": 46656664.29863 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.4984, "high": 0.5154, "low": 0.4979, "close": 0.5036, "volume": 109102128.6, "close_time": 1763251199999, "quote_volume": 55371383.93685, "trades": 223371, "taker_buy_base": 53330781.9, "taker_buy_quote": 27071929.4728 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5035, "high": 0.5093, "low": 0.4735, "close": 0.4845, "volume": 174030140.6, "close_time": 1763337599999, "quote_volume": 85018166.77662, "trades": 365602, "taker_buy_base": 80424036.5, "taker_buy_quote": 39354081.45719 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.4845, "high": 0.4997, "low": 0.4576, "close": 0.4663, "volume": 224051283.6, "close_time": 1763423999999, "quote_volume": 107563305.43848, "trades": 473422, "taker_buy_base": 113244455.8, "taker_buy_quote": 54396280.30299 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4664, "high": 0.4823, "low": 0.4562, "close": 0.4752, "volume": 195617142.5, "close_time": 1763510399999, "quote_volume": 91652075.41192, "trades": 352998, "taker_buy_base": 94699073.1, "taker_buy_quote": 44413475.60535 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4752, "high": 0.4775, "low": 0.4381, "close": 0.464, "volume": 189011037.1, "close_time": 1763596799999, "quote_volume": 86652223.29824, "trades": 347817, "taker_buy_base": 94333124.4, "taker_buy_quote": 43273104.24816 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.464, "high": 0.4722, "low": 0.4288, "close": 0.4324, "volume": 181640032.0, "close_time": 1763683199999, "quote_volume": 81826852.96095, "trades": 375063, "taker_buy_base": 90193640.2, "taker_buy_quote": 40590724.94768 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.4323, "high": 0.4397, "low": 0.3876, "close": 0.4091, "volume": 451803309.8, "close_time": 1763769599999, "quote_volume": 185912266.43607, "trades": 711352, "taker_buy_base": 222372279.8, "taker_buy_quote": 91391709.05874 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4091, "high": 0.4132, "low": 0.3907, "close": 0.4046, "volume": 98873706.6, "close_time": 1763855999999, "quote_volume": 39712161.91988, "trades": 225227, "taker_buy_base": 49829145.4, "taker_buy_quote": 20009708.18771 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.4045, "high": 0.4185, "low": 0.4016, "close": 0.4085, "volume": 112961442.4, "close_time": 1763942399999, "quote_volume": 46465257.97333, "trades": 192138, "taker_buy_base": 58541061.9, "taker_buy_quote": 24085695.75175 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.4085, "high": 0.4342, "low": 0.402, "close": 0.4276, "volume": 156866959.4, "close_time": 1764028799999, "quote_volume": 65336412.93517, "trades": 287159, "taker_buy_base": 80791309.0, "taker_buy_quote": 33666820.11376 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4276, "high": 0.4291, "low": 0.4046, "close": 0.4218, "volume": 116535814.5, "close_time": 1764115199999, "quote_volume": 48670459.49867, "trades": 205573, "taker_buy_base": 59164039.0, "taker_buy_quote": 24700369.66537 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4219, "high": 0.4373, "low": 0.4104, "close": 0.4356, "volume": 94689425.9, "close_time": 1764201599999, "quote_volume": 40121492.49807, "trades": 192720, "taker_buy_base": 48314734.8, "taker_buy_quote": 20467152.51256 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4357, "high": 0.439, "low": 0.4265, "close": 0.4331, "volume": 69670175.5, "close_time": 1764287999999, "quote_volume": 30200861.39638, "trades": 142077, "taker_buy_base": 34775194.3, "taker_buy_quote": 15072088.60802 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.433, "high": 0.4371, "low": 0.4148, "close": 0.4199, "volume": 102762431.4, "close_time": 1764374399999, "quote_volume": 43828458.8797, "trades": 202958, "taker_buy_base": 50736935.9, "taker_buy_quote": 21648312.97949 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.42, "high": 0.422, "low": 0.4114, "close": 0.4147, "volume": 51363457.3, "close_time": 1764460799999, "quote_volume": 21406099.99181, "trades": 117413, "taker_buy_base": 26951086.4, "taker_buy_quote": 11234535.28152 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.4147, "high": 0.4274, "low": 0.4135, "close": 0.4143, "volume": 62005649.0, "close_time": 1764547199999, "quote_volume": 26057004.22007, "trades": 126165, "taker_buy_base": 32435842.6, "taker_buy_quote": 13626638.99179 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.4142, "high": 0.4158, "low": 0.3707, "close": 0.3856, "volume": 209371176.8, "close_time": 1764633599999, "quote_volume": 80956509.14423, "trades": 316863, "taker_buy_base": 104567081.4, "taker_buy_quote": 40406200.69966 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.3856, "high": 0.439, "low": 0.3848, "close": 0.4335, "volume": 160318643.2, "close_time": 1764719999999, "quote_volume": 66544223.08554, "trades": 282664, "taker_buy_base": 80453113.7, "taker_buy_quote": 33392172.34191 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.4335, "high": 0.4541, "low": 0.4265, "close": 0.4499, "volume": 130407203.4, "close_time": 1764806399999, "quote_volume": 57344139.56575, "trades": 267715, "taker_buy_base": 66559348.4, "taker_buy_quote": 29282006.504 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.45, "high": 0.4558, "low": 0.4346, "close": 0.4394, "volume": 103549487.3, "close_time": 1764892799999, "quote_volume": 46255836.39788, "trades": 218623, "taker_buy_base": 48192090.2, "taker_buy_quote": 21536295.48566 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4394, "high": 0.4429, "low": 0.4091, "close": 0.4157, "volume": 97619818.2, "close_time": 1764979199999, "quote_volume": 41594651.26241, "trades": 221976, "taker_buy_base": 45396138.4, "taker_buy_quote": 19353329.32016 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.4156, "high": 0.4213, "low": 0.4099, "close": 0.4138, "volume": 47479004.2, "close_time": 1765065599999, "quote_volume": 19691263.17865, "trades": 114024, "taker_buy_base": 24878726.3, "taker_buy_quote": 10319949.13501 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.4138, "high": 0.435, "low": 0.4057, "close": 0.4173, "volume": 104457360.3, "close_time": 1765151999999, "quote_volume": 43755633.52433, "trades": 235125, "taker_buy_base": 51238323.7, "taker_buy_quote": 21458153.23917 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.4174, "high": 0.4414, "low": 0.4144, "close": 0.4328, "volume": 105431201.3, "close_time": 1765238399999, "quote_volume": 45585924.22889, "trades": 242660, "taker_buy_base": 52301321.4, "taker_buy_quote": 22617796.26544 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.4328, "high": 0.4842, "low": 0.4239, "close": 0.4697, "volume": 256310735.2, "close_time": 1765324799999, "quote_volume": 117283518.80639, "trades": 498108, "taker_buy_base": 137393637.7, "taker_buy_quote": 63018827.71207 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4697, "high": 0.4761, "low": 0.4522, "close": 0.4536, "volume": 188573523.4, "close_time": 1765411199999, "quote_volume": 87551529.51621, "trades": 389847, "taker_buy_base": 99382477.8, "taker_buy_quote": 46151465.98073 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4536, "high": 0.455, "low": 0.4093, "close": 0.4255, "volume": 255024361.1, "close_time": 1765497599999, "quote_volume": 107775527.04225, "trades": 425917, "taker_buy_base": 109203608.5, "taker_buy_quote": 46226664.84458 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.4255, "high": 0.4293, "low": 0.4035, "close": 0.4091, "volume": 145597966.3, "close_time": 1765583999999, "quote_volume": 60464300.84455, "trades": 290519, "taker_buy_base": 63319979.3, "taker_buy_quote": 26351292.60885 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.409, "high": 0.4157, "low": 0.4061, "close": 0.4105, "volume": 43464503.1, "close_time": 1765670399999, "quote_volume": 17857623.1228, "trades": 81009, "taker_buy_base": 20952941.7, "taker_buy_quote": 8609069.7614 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.4106, "high": 0.4116, "low": 0.3915, "close": 0.3963, "volume": 93578123.8, "close_time": 1765756799999, "quote_volume": 37541097.1925, "trades": 146367, "taker_buy_base": 43856839.2, "taker_buy_quote": 17595473.56949 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3963, "high": 0.4077, "low": 0.3773, "close": 0.3882, "volume": 116687959.6, "close_time": 1765843199999, "quote_volume": 45655042.07721, "trades": 238086, "taker_buy_base": 56781535.8, "taker_buy_quote": 22220521.79621 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.3882, "high": 0.3916, "low": 0.3775, "close": 0.3859, "volume": 94171731.2, "close_time": 1765929599999, "quote_volume": 36239180.18219, "trades": 180399, "taker_buy_base": 44707391.6, "taker_buy_quote": 17219112.17299 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3859, "high": 0.4001, "low": 0.3639, "close": 0.3673, "volume": 134900622.2, "close_time": 1766015999999, "quote_volume": 51213804.74811, "trades": 244563, "taker_buy_base": 64698601.7, "taker_buy_quote": 24584706.7732 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3673, "high": 0.3794, "low": 0.3468, "close": 0.3514, "volume": 154461800.5, "close_time": 1766102399999, "quote_volume": 55911338.2644, "trades": 272262, "taker_buy_base": 73608351.8, "taker_buy_quote": 26673729.29344 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3513, "high": 0.3809, "low": 0.3466, "close": 0.3767, "volume": 111249233.9, "close_time": 1766188799999, "quote_volume": 40789742.80056, "trades": 205081, "taker_buy_base": 56438657.0, "taker_buy_quote": 20671593.00543 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3767, "high": 0.3806, "low": 0.3723, "close": 0.373, "volume": 45059247.6, "close_time": 1766275199999, "quote_volume": 16946228.22879, "trades": 68748, "taker_buy_base": 21731762.3, "taker_buy_quote": 8176959.17285 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3731, "high": 0.3747, "low": 0.3576, "close": 0.3662, "volume": 80041766.8, "close_time": 1766361599999, "quote_volume": 29280328.22649, "trades": 116982, "taker_buy_base": 40789021.6, "taker_buy_quote": 14923111.58544 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3662, "high": 0.3822, "low": 0.3619, "close": 0.3711, "volume": 115017172.4, "close_time": 1766447999999, "quote_volume": 42797818.70844, "trades": 198079, "taker_buy_base": 59188615.0, "taker_buy_quote": 22033846.94298 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3712, "high": 0.3744, "low": 0.3552, "close": 0.3628, "volume": 87389611.9, "close_time": 1766534399999, "quote_volume": 31778362.97387, "trades": 141914, "taker_buy_base": 42971579.2, "taker_buy_quote": 15630405.80411 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3629, "high": 0.3652, "low": 0.3523, "close": 0.3566, "volume": 80682772.1, "close_time": 1766620799999, "quote_volume": 28812615.20651, "trades": 122320, "taker_buy_base": 37518871.7, "taker_buy_quote": 13400202.64786 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3566, "high": 0.3614, "low": 0.3393, "close": 0.3434, "volume": 117381757.3, "close_time": 1766707199999, "quote_volume": 41418735.01194, "trades": 150599, "taker_buy_base": 48639060.6, "taker_buy_quote": 17175241.59932 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3434, "high": 0.3584, "low": 0.3418, "close": 0.3496, "volume": 118134191.4, "close_time": 1766793599999, "quote_volume": 41524629.46699, "trades": 161056, "taker_buy_base": 57309089.7, "taker_buy_quote": 20163571.95183 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3496, "high": 0.3711, "low": 0.3488, "close": 0.37, "volume": 74514742.1, "close_time": 1766879999999, "quote_volume": 26734479.57726, "trades": 110402, "taker_buy_base": 37885479.3, "taker_buy_quote": 13611912.65501 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.3699, "high": 0.3771, "low": 0.3614, "close": 0.3688, "volume": 89973452.1, "close_time": 1766966399999, "quote_volume": 33215523.52886, "trades": 131136, "taker_buy_base": 46318454.8, "taker_buy_quote": 17105178.35517 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3689, "high": 0.3847, "low": 0.3506, "close": 0.3532, "volume": 153538418.7, "close_time": 1767052799999, "quote_volume": 56572640.59189, "trades": 224201, "taker_buy_base": 80381416.4, "taker_buy_quote": 29622952.17025 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3531, "high": 0.3568, "low": 0.3481, "close": 0.3514, "volume": 95781881.0, "close_time": 1767139199999, "quote_volume": 33773625.96686, "trades": 123781, "taker_buy_base": 50603931.8, "taker_buy_quote": 17850104.58457 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.3513, "high": 0.3538, "low": 0.3294, "close": 0.3335, "volume": 132046715.5, "close_time": 1767225599999, "quote_volume": 45198439.72295, "trades": 174900, "taker_buy_base": 70219149.7, "taker_buy_quote": 24036921.75593 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3336, "high": 0.361, "low": 0.332, "close": 0.3565, "volume": 105331508.2, "close_time": 1767311999999, "quote_volume": 36328065.70213, "trades": 136087, "taker_buy_base": 53034863.0, "taker_buy_quote": 18275311.12933 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3565, "high": 0.3963, "low": 0.3544, "close": 0.3949, "volume": 213113134.6, "close_time": 1767398399999, "quote_volume": 80026927.89557, "trades": 314988, "taker_buy_base": 104155475.7, "taker_buy_quote": 39172824.10208 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3949, "high": 0.3992, "low": 0.3826, "close": 0.3893, "volume": 98584928.3, "close_time": 1767484799999, "quote_volume": 38452049.61005, "trades": 148196, "taker_buy_base": 52021336.5, "taker_buy_quote": 20284274.57443 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.3893, "high": 0.4055, "low": 0.3887, "close": 0.4007, "volume": 120743425.5, "close_time": 1767571199999, "quote_volume": 48147166.6272, "trades": 191956, "taker_buy_base": 59752573.2, "taker_buy_quote": 23831454.15529 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.4006, "high": 0.425, "low": 0.3939, "close": 0.4211, "volume": 181780250.1, "close_time": 1767657599999, "quote_volume": 74162130.51837, "trades": 306037, "taker_buy_base": 89976757.0, "taker_buy_quote": 36732678.26622 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.4211, "high": 0.4374, "low": 0.4011, "close": 0.4194, "volume": 188828806.9, "close_time": 1767743999999, "quote_volume": 79338906.48635, "trades": 325323, "taker_buy_base": 91891749.8, "taker_buy_quote": 38613863.62045 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4194, "high": 0.4228, "low": 0.3976, "close": 0.4022, "volume": 96467278.0, "close_time": 1767830399999, "quote_volume": 39416821.25545, "trades": 227728, "taker_buy_base": 48386802.2, "taker_buy_quote": 19779391.24761 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4023, "high": 0.4049, "low": 0.3849, "close": 0.3956, "volume": 113377671.4, "close_time": 1767916799999, "quote_volume": 44635268.47263, "trades": 202791, "taker_buy_base": 54219127.1, "taker_buy_quote": 21352694.52948 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.3957, "high": 0.4052, "low": 0.3874, "close": 0.3914, "volume": 84580864.7, "close_time": 1768003199999, "quote_volume": 33428359.10616, "trades": 185648, "taker_buy_base": 40683959.2, "taker_buy_quote": 16088157.29957 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3914, "high": 0.3925, "low": 0.3846, "close": 0.3886, "volume": 37390635.7, "close_time": 1768089599999, "quote_volume": 14551909.16602, "trades": 72062, "taker_buy_base": 17644817.6, "taker_buy_quote": 6867575.48549 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3886, "high": 0.3972, "low": 0.3839, "close": 0.391, "volume": 71303670.7, "close_time": 1768175999999, "quote_volume": 27911247.1941, "trades": 122037, "taker_buy_base": 37133518.9, "taker_buy_quote": 14541881.88716 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.391, "high": 0.4036, "low": 0.3815, "close": 0.3862, "volume": 130152762.6, "close_time": 1768262399999, "quote_volume": 50942999.6978, "trades": 233795, "taker_buy_base": 63661248.4, "taker_buy_quote": 24913456.06669 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3862, "high": 0.4267, "low": 0.385, "close": 0.4218, "volume": 161630853.6, "close_time": 1768348799999, "quote_volume": 65773536.25976, "trades": 265931, "taker_buy_base": 79977926.3, "taker_buy_quote": 32502502.89894 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.4219, "high": 0.4273, "low": 0.4097, "close": 0.4143, "volume": 148337662.9, "close_time": 1768435199999, "quote_volume": 62241050.78292, "trades": 248749, "taker_buy_base": 74244458.8, "taker_buy_quote": 31155108.04676 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4144, "high": 0.4144, "low": 0.3891, "close": 0.3936, "volume": 137830356.8, "close_time": 1768521599999, "quote_volume": 55311927.05379, "trades": 213118, "taker_buy_base": 69557983.3, "taker_buy_quote": 27917142.75252 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.3937, "high": 0.3987, "low": 0.3788, "close": 0.3955, "volume": 104596038.2, "close_time": 1768607999999, "quote_volume": 40729493.44843, "trades": 148947, "taker_buy_base": 49900985.6, "taker_buy_quote": 19437150.26999 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3956, "high": 0.4042, "low": 0.3935, "close": 0.3973, "volume": 50553374.0, "close_time": 1768694399999, "quote_volume": 20118845.07665, "trades": 81420, "taker_buy_base": 23913995.4, "taker_buy_quote": 9519776.42104 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3973, "high": 0.3988, "low": 0.3747, "close": 0.3758, "volume": 79257525.2, "close_time": 1768780799999, "quote_volume": 30888163.12092, "trades": 127819, "taker_buy_base": 38172771.4, "taker_buy_quote": 14874085.21966 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3757, "high": 0.3757, "low": 0.3421, "close": 0.3703, "volume": 259117950.3, "close_time": 1768867199999, "quote_volume": 94346695.33093, "trades": 282131, "taker_buy_base": 133903614.5, "taker_buy_quote": 48788508.54605 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3703, "high": 0.3706, "low": 0.3467, "close": 0.3507, "volume": 175909563.5, "close_time": 1768953599999, "quote_volume": 63271449.76132, "trades": 210063, "taker_buy_base": 90895882.7, "taker_buy_quote": 32710957.89558 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3506, "high": 0.3739, "low": 0.3466, "close": 0.3659, "volume": 147138456.5, "close_time": 1769039999999, "quote_volume": 52897515.83138, "trades": 230264, "taker_buy_base": 74484613.4, "taker_buy_quote": 26785974.27879 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.366, "high": 0.369, "low": 0.3554, "close": 0.3594, "volume": 71544610.9, "close_time": 1769126399999, "quote_volume": 25984126.1871, "trades": 120450, "taker_buy_base": 35434736.3, "taker_buy_quote": 12875235.40336 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3594, "high": 0.3707, "low": 0.3525, "close": 0.3602, "volume": 75367610.2, "close_time": 1769212799999, "quote_volume": 27205342.05167, "trades": 137186, "taker_buy_base": 34353038.7, "taker_buy_quote": 12408460.01924 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3603, "high": 0.3625, "low": 0.3564, "close": 0.3583, "volume": 26339863.7, "close_time": 1769299199999, "quote_volume": 9468072.10283, "trades": 43621, "taker_buy_base": 12162055.7, "taker_buy_quote": 4371775.30806 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3583, "high": 0.3603, "low": 0.3327, "close": 0.3391, "volume": 113052719.9, "close_time": 1769385599999, "quote_volume": 38853463.85416, "trades": 165993, "taker_buy_base": 50551449.3, "taker_buy_quote": 17370929.88877 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.339, "high": 0.3584, "low": 0.3388, "close": 0.3521, "volume": 92774867.3, "close_time": 1769471999999, "quote_volume": 32458609.93124, "trades": 145410, "taker_buy_base": 44605709.8, "taker_buy_quote": 15603317.1991 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3521, "high": 0.3636, "low": 0.3476, "close": 0.3608, "volume": 97654476.3, "close_time": 1769558399999, "quote_volume": 34602118.26546, "trades": 126863, "taker_buy_base": 48137644.4, "taker_buy_quote": 17041282.57369 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3607, "high": 0.365, "low": 0.3546, "close": 0.3583, "volume": 90291773.3, "close_time": 1769644799999, "quote_volume": 32410292.50836, "trades": 134197, "taker_buy_base": 44832825.9, "taker_buy_quote": 16093842.31647 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3583, "high": 0.3592, "low": 0.3272, "close": 0.3347, "volume": 144899415.3, "close_time": 1769731199999, "quote_volume": 49106629.98523, "trades": 203178, "taker_buy_base": 70189456.6, "taker_buy_quote": 23765381.49746 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3346, "high": 0.3359, "low": 0.3161, "close": 0.3208, "volume": 174442171.4, "close_time": 1769817599999, "quote_volume": 56684800.60491, "trades": 280349, "taker_buy_base": 88574828.6, "taker_buy_quote": 28789461.64754 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3208, "high": 0.3224, "low": 0.2685, "close": 0.2936, "volume": 435875676.7, "close_time": 1769903999999, "quote_volume": 128757676.99628, "trades": 452911, "taker_buy_base": 194274258.7, "taker_buy_quote": 57135926.22936 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2937, "high": 0.2992, "low": 0.279, "close": 0.2858, "volume": 183603922.4, "close_time": 1769990399999, "quote_volume": 53455792.84016, "trades": 276684, "taker_buy_base": 87806969.0, "taker_buy_quote": 25585100.3454 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2859, "high": 0.3034, "low": 0.2757, "close": 0.2991, "volume": 218106614.9, "close_time": 1770076799999, "quote_volume": 63397417.95689, "trades": 371463, "taker_buy_base": 109314615.4, "taker_buy_quote": 31826813.61078 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2991, "high": 0.305, "low": 0.2817, "close": 0.2917, "volume": 178853176.9, "close_time": 1770163199999, "quote_volume": 52808126.33912, "trades": 296827, "taker_buy_base": 87424692.2, "taker_buy_quote": 25822327.31342 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2917, "high": 0.3027, "low": 0.2803, "close": 0.2864, "volume": 171757424.1, "close_time": 1770249599999, "quote_volume": 49974506.09058, "trades": 306731, "taker_buy_base": 86186246.6, "taker_buy_quote": 25066115.69103 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2864, "high": 0.2899, "low": 0.2436, "close": 0.2455, "volume": 468424079.2, "close_time": 1770335999999, "quote_volume": 123374101.43579, "trades": 688605, "taker_buy_base": 219363164.0, "taker_buy_quote": 57795474.12758 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2455, "high": 0.2843, "low": 0.2205, "close": 0.2762, "volume": 683935774.3, "close_time": 1770422399999, "quote_volume": 175492233.94696, "trades": 654869, "taker_buy_base": 351427482.0, "taker_buy_quote": 90415752.48825 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2761, "high": 0.2798, "low": 0.2656, "close": 0.2721, "volume": 472274318.2, "close_time": 1770508799999, "quote_volume": 129007350.78406, "trades": 335998, "taker_buy_base": 237118885.4, "taker_buy_quote": 64784616.4946 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2722, "high": 0.2766, "low": 0.267, "close": 0.2701, "volume": 266592420.2, "close_time": 1770595199999, "quote_volume": 72518376.13008, "trades": 175227, "taker_buy_base": 134031191.9, "taker_buy_quote": 36466534.53209 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2701, "high": 0.274, "low": 0.2596, "close": 0.2699, "volume": 167317249.6, "close_time": 1770681599999, "quote_volume": 44932324.1002, "trades": 166557, "taker_buy_base": 80125620.7, "taker_buy_quote": 21533919.43784 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.27, "high": 0.2705, "low": 0.2597, "close": 0.262, "volume": 93925925.1, "close_time": 1770767999999, "quote_volume": 24794881.55077, "trades": 115451, "taker_buy_base": 47128979.2, "taker_buy_quote": 12441205.10359 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2619, "high": 0.2648, "low": 0.2504, "close": 0.2559, "volume": 104876034.0, "close_time": 1770854399999, "quote_volume": 26922683.16674, "trades": 148944, "taker_buy_base": 51056936.0, "taker_buy_quote": 13106920.79131 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2559, "high": 0.2696, "low": 0.2559, "close": 0.2643, "volume": 111146004.7, "close_time": 1770940799999, "quote_volume": 29219864.76877, "trades": 140082, "taker_buy_base": 53379960.0, "taker_buy_quote": 14031899.38113 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2643, "high": 0.2747, "low": 0.2582, "close": 0.2728, "volume": 101650803.2, "close_time": 1771027199999, "quote_volume": 27149145.02958, "trades": 123174, "taker_buy_base": 53340061.5, "taker_buy_quote": 14240463.70174 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2729, "high": 0.3007, "low": 0.2727, "close": 0.295, "volume": 111883698.3, "close_time": 1771113599999, "quote_volume": 32140690.62393, "trades": 154228, "taker_buy_base": 57967733.6, "taker_buy_quote": 16648377.76095 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2949, "high": 0.302, "low": 0.2775, "close": 0.2818, "volume": 145050167.4, "close_time": 1771199999999, "quote_volume": 42050238.15687, "trades": 206455, "taker_buy_base": 69474459.7, "taker_buy_quote": 20177590.3562 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2818, "high": 0.2892, "low": 0.2769, "close": 0.2858, "volume": 77055678.7, "close_time": 1771286399999, "quote_volume": 21779878.37474, "trades": 131857, "taker_buy_base": 38587417.8, "taker_buy_quote": 10912468.07852 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2859, "high": 0.2899, "low": 0.2773, "close": 0.2811, "volume": 75061039.2, "close_time": 1771372799999, "quote_volume": 21286807.38688, "trades": 131413, "taker_buy_base": 37366105.1, "taker_buy_quote": 10599382.62159 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2811, "high": 0.2874, "low": 0.2714, "close": 0.2735, "volume": 80666064.4, "close_time": 1771459199999, "quote_volume": 22571945.29274, "trades": 119605, "taker_buy_base": 36872742.7, "taker_buy_quote": 10327976.3663 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2735, "high": 0.2774, "low": 0.267, "close": 0.2729, "volume": 77148345.8, "close_time": 1771545599999, "quote_volume": 21015364.27077, "trades": 115964, "taker_buy_base": 37533364.3, "taker_buy_quote": 10228668.86119 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.273, "high": 0.2938, "low": 0.2699, "close": 0.2849, "volume": 122779232.8, "close_time": 1771631999999, "quote_volume": 34607130.85032, "trades": 196270, "taker_buy_base": 59732764.8, "taker_buy_quote": 16841827.03813 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2849, "high": 0.2865, "low": 0.279, "close": 0.28, "volume": 50536615.3, "close_time": 1771718399999, "quote_volume": 14264598.88868, "trades": 78441, "taker_buy_base": 24072714.2, "taker_buy_quote": 6800565.44571 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2799, "high": 0.2802, "low": 0.2688, "close": 0.2717, "volume": 50269610.6, "close_time": 1771804799999, "quote_volume": 13766694.99293, "trades": 65406, "taker_buy_base": 25109785.2, "taker_buy_quote": 6875300.36059 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2717, "high": 0.2755, "low": 0.2571, "close": 0.2623, "volume": 124604795.7, "close_time": 1771891199999, "quote_volume": 33006861.48863, "trades": 178942, "taker_buy_base": 60043200.4, "taker_buy_quote": 15906342.80046 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2623, "high": 0.2646, "low": 0.2536, "close": 0.2587, "volume": 92728975.2, "close_time": 1771977599999, "quote_volume": 23990212.67803, "trades": 127649, "taker_buy_base": 47389155.8, "taker_buy_quote": 12267285.6074 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2587, "high": 0.3136, "low": 0.2579, "close": 0.2971, "volume": 327144352.4, "close_time": 1772063999999, "quote_volume": 95595035.31716, "trades": 391229, "taker_buy_base": 164156625.6, "taker_buy_quote": 47919790.39055 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2971, "high": 0.301, "low": 0.2822, "close": 0.287, "volume": 163971345.3, "close_time": 1772150399999, "quote_volume": 47797731.25193, "trades": 226598, "taker_buy_base": 88213445.5, "taker_buy_quote": 25744367.91539 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.287, "high": 0.2963, "low": 0.2726, "close": 0.2776, "volume": 106326378.8, "close_time": 1772236799999, "quote_volume": 30293488.05388, "trades": 176240, "taker_buy_base": 51633459.0, "taker_buy_quote": 14698246.56971 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2776, "high": 0.2843, "low": 0.2594, "close": 0.281, "volume": 194232341.4, "close_time": 1772323199999, "quote_volume": 52314209.28271, "trades": 246709, "taker_buy_base": 101053210.4, "taker_buy_quote": 27233297.93904 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.281, "high": 0.2922, "low": 0.2691, "close": 0.2735, "volume": 150933797.8, "close_time": 1772409599999, "quote_volume": 42276970.44483, "trades": 230696, "taker_buy_base": 75063813.4, "taker_buy_quote": 21028122.81013 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2735, "high": 0.2887, "low": 0.2685, "close": 0.2771, "volume": 148447901.5, "close_time": 1772495999999, "quote_volume": 41348243.24509, "trades": 226011, "taker_buy_base": 73994498.9, "taker_buy_quote": 20607360.36495 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2771, "high": 0.2771, "low": 0.2604, "close": 0.2625, "volume": 202430461.2, "close_time": 1772582399999, "quote_volume": 53951432.03094, "trades": 236319, "taker_buy_base": 102483751.3, "taker_buy_quote": 27335176.6964 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2626, "high": 0.285, "low": 0.2584, "close": 0.2763, "volume": 296011815.1, "close_time": 1772668799999, "quote_volume": 80915336.24492, "trades": 294801, "taker_buy_base": 147998270.7, "taker_buy_quote": 40476953.49389 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2763, "high": 0.278, "low": 0.2651, "close": 0.2692, "volume": 147095502.8, "close_time": 1772755199999, "quote_volume": 40072042.3494, "trades": 177918, "taker_buy_base": 71985231.9, "taker_buy_quote": 19627399.09238 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2691, "high": 0.272, "low": 0.2555, "close": 0.259, "volume": 131627808.6, "close_time": 1772841599999, "quote_volume": 34570521.91555, "trades": 152002, "taker_buy_base": 62989206.0, "taker_buy_quote": 16556484.40653 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.259, "high": 0.261, "low": 0.2517, "close": 0.2544, "volume": 98383927.6, "close_time": 1772927999999, "quote_volume": 25147767.18594, "trades": 86869, "taker_buy_base": 46919528.5, "taker_buy_quote": 11987981.75945 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2545, "high": 0.2574, "low": 0.2458, "close": 0.2493, "volume": 112913739.4, "close_time": 1773014399999, "quote_volume": 28391519.88758, "trades": 128841, "taker_buy_base": 54928713.5, "taker_buy_quote": 13820484.002 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2493, "high": 0.2629, "low": 0.2489, "close": 0.2552, "volume": 138499675.5, "close_time": 1773100799999, "quote_volume": 35531883.65464, "trades": 167484, "taker_buy_base": 69932689.8, "taker_buy_quote": 17946341.51801 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2551, "high": 0.2739, "low": 0.255, "close": 0.2621, "volume": 189954647.3, "close_time": 1773187199999, "quote_volume": 50414896.33042, "trades": 195225, "taker_buy_base": 94135332.9, "taker_buy_quote": 24994175.5592 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.262, "high": 0.2679, "low": 0.2566, "close": 0.2626, "volume": 148385303.3, "close_time": 1773273599999, "quote_volume": 38930034.37941, "trades": 142014, "taker_buy_base": 74509020.1, "taker_buy_quote": 19550838.69339 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2626, "high": 0.2659, "low": 0.258, "close": 0.2636, "volume": 86072959.5, "close_time": 1773359999999, "quote_volume": 22528195.96777, "trades": 110232, "taker_buy_base": 43074293.2, "taker_buy_quote": 11277893.0862 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2635, "high": 0.2816, "low": 0.2629, "close": 0.2656, "volume": 192614226.1, "close_time": 1773446399999, "quote_volume": 52543871.14738, "trades": 217582, "taker_buy_base": 91257687.1, "taker_buy_quote": 24896465.97118 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2656, "high": 0.2666, "low": 0.2585, "close": 0.2634, "volume": 97657453.0, "close_time": 1773532799999, "quote_volume": 25566277.93749, "trades": 86550, "taker_buy_base": 48096126.1, "taker_buy_quote": 12593361.69961 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2634, "high": 0.272, "low": 0.2612, "close": 0.2702, "volume": 86867872.4, "close_time": 1773619199999, "quote_volume": 23111937.53068, "trades": 109818, "taker_buy_base": 43749290.2, "taker_buy_quote": 11648251.60911 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2702, "high": 0.2936, "low": 0.2687, "close": 0.2904, "volume": 335341606.9, "close_time": 1773705599999, "quote_volume": 95486339.9969, "trades": 330706, "taker_buy_base": 178497127.9, "taker_buy_quote": 50856477.81484 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2904, "high": 0.2932, "low": 0.2819, "close": 0.2891, "volume": 157227352.9, "close_time": 1773791999999, "quote_volume": 45171744.89401, "trades": 196159, "taker_buy_base": 80242318.9, "taker_buy_quote": 23051611.61025 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2891, "high": 0.2955, "low": 0.2696, "close": 0.2742, "volume": 148954788.5, "close_time": 1773878399999, "quote_volume": 41745478.2481, "trades": 180548, "taker_buy_base": 69640239.7, "taker_buy_quote": 19521423.07166 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2743, "high": 0.2767, "low": 0.2625, "close": 0.2675, "volume": 106763798.4, "close_time": 1773964799999, "quote_volume": 28627882.83129, "trades": 135105, "taker_buy_base": 55912654.0, "taker_buy_quote": 14991605.15297 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2676, "high": 0.273, "low": 0.2616, "close": 0.2661, "volume": 85114940.9, "close_time": 1774051199999, "quote_volume": 22765066.72367, "trades": 105559, "taker_buy_base": 44760559.9, "taker_buy_quote": 11971287.80115 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2661, "high": 0.2674, "low": 0.2554, "close": 0.2574, "volume": 67993352.2, "close_time": 1774137599999, "quote_volume": 17883463.47436, "trades": 59736, "taker_buy_base": 31206444.3, "taker_buy_quote": 8214945.93386 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2573, "high": 0.2601, "low": 0.248, "close": 0.2506, "volume": 113197441.1, "close_time": 1774223999999, "quote_volume": 28810390.46473, "trades": 114552, "taker_buy_base": 57231197.5, "taker_buy_quote": 14576942.21769 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2507, "high": 0.267, "low": 0.2476, "close": 0.2616, "volume": 200282839.7, "close_time": 1774310399999, "quote_volume": 51803393.62377, "trades": 214739, "taker_buy_base": 99580258.7, "taker_buy_quote": 25773048.93923 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2617, "high": 0.2684, "low": 0.2581, "close": 0.2664, "volume": 106579953.5, "close_time": 1774396799999, "quote_volume": 28008283.18635, "trades": 113382, "taker_buy_base": 50943942.3, "taker_buy_quote": 13392572.04082 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2665, "high": 0.2769, "low": 0.2657, "close": 0.2705, "volume": 120674371.3, "close_time": 1774483199999, "quote_volume": 32697043.36782, "trades": 132996, "taker_buy_base": 57821647.7, "taker_buy_quote": 15664202.15267 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2704, "high": 0.2708, "low": 0.2526, "close": 0.2547, "volume": 147438669.4, "close_time": 1774569599999, "quote_volume": 38134318.66442, "trades": 118310, "taker_buy_base": 63069889.2, "taker_buy_quote": 16317143.60147 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2547, "high": 0.2562, "low": 0.2442, "close": 0.2461, "volume": 145629064.2, "close_time": 1774655999999, "quote_volume": 36281277.19824, "trades": 120242, "taker_buy_base": 68582359.8, "taker_buy_quote": 17076205.46748 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2461, "high": 0.253, "low": 0.244, "close": 0.246, "volume": 73268961.3, "close_time": 1774742399999, "quote_volume": 18181739.31338, "trades": 66147, "taker_buy_base": 37508830.1, "taker_buy_quote": 9312150.33971 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2459, "high": 0.2474, "low": 0.2328, "close": 0.2398, "volume": 124643883.9, "close_time": 1774828799999, "quote_volume": 30168575.58422, "trades": 107525, "taker_buy_base": 52646417.4, "taker_buy_quote": 12728663.18113 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2398, "high": 0.2529, "low": 0.2394, "close": 0.2434, "volume": 112413628.3, "close_time": 1774915199999, "quote_volume": 27776404.51894, "trades": 117293, "taker_buy_base": 57116135.0, "taker_buy_quote": 14122434.54872 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2435, "high": 0.2494, "low": 0.2342, "close": 0.2418, "volume": 142217643.1, "close_time": 1775001599999, "quote_volume": 34386626.21701, "trades": 143880, "taker_buy_base": 74705429.4, "taker_buy_quote": 18075056.6278 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2418, "high": 0.2548, "low": 0.2413, "close": 0.2484, "volume": 146570155.0, "close_time": 1775087999999, "quote_volume": 36406433.6172, "trades": 152679, "taker_buy_base": 69277285.3, "taker_buy_quote": 17211525.66233 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2484, "high": 0.2507, "low": 0.2348, "close": 0.2394, "volume": 195533260.2, "close_time": 1775174399999, "quote_volume": 47037345.62, "trades": 173945, "taker_buy_base": 93305108.2, "taker_buy_quote": 22461165.09553 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2394, "high": 0.2514, "low": 0.2388, "close": 0.2463, "volume": 106986717.1, "close_time": 1775260799999, "quote_volume": 26314442.54575, "trades": 105035, "taker_buy_base": 54526918.4, "taker_buy_quote": 13414548.87592 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2463, "high": 0.25, "low": 0.2432, "close": 0.2479, "volume": 50294175.6, "close_time": 1775347199999, "quote_volume": 12379576.28895, "trades": 54760, "taker_buy_base": 24646998.4, "taker_buy_quote": 6068660.49161 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2479, "high": 0.251, "low": 0.24, "close": 0.2508, "volume": 68508777.4, "close_time": 1775433599999, "quote_volume": 16771223.64544, "trades": 78871, "taker_buy_base": 33621628.5, "taker_buy_quote": 8238065.1501 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2509, "high": 0.2601, "low": 0.2448, "close": 0.2461, "volume": 147829075.3, "close_time": 1775519999999, "quote_volume": 37718352.65911, "trades": 155298, "taker_buy_base": 70383134.3, "taker_buy_quote": 17960799.05806 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.246, "high": 0.2664, "low": 0.24, "close": 0.2627, "volume": 169339294.9, "close_time": 1775606399999, "quote_volume": 42358249.36785, "trades": 181018, "taker_buy_base": 92084738.2, "taker_buy_quote": 23042578.47504 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2627, "high": 0.2644, "low": 0.2498, "close": 0.2508, "volume": 135051386.2, "close_time": 1775692799999, "quote_volume": 34863041.0079, "trades": 132229, "taker_buy_base": 67464625.8, "taker_buy_quote": 17428530.47904 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2507, "high": 0.2611, "low": 0.2477, "close": 0.2541, "volume": 89381916.4, "close_time": 1775779199999, "quote_volume": 22595172.74648, "trades": 101690, "taker_buy_base": 46120227.4, "taker_buy_quote": 11662085.31585 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2541, "high": 0.2589, "low": 0.2498, "close": 0.2542, "volume": 103032306.4, "close_time": 1775865599999, "quote_volume": 26138582.13987, "trades": 112488, "taker_buy_base": 51017005.9, "taker_buy_quote": 12943824.50572 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.2542, "high": 0.2554, "low": 0.2464, "close": 0.2495, "volume": 134061033.9, "close_time": 1775951999999, "quote_volume": 33643016.01794, "trades": 138135, "taker_buy_base": 60132345.6, "taker_buy_quote": 15100123.88181 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.2495, "high": 0.2506, "low": 0.2354, "close": 0.2361, "volume": 181777309.8, "close_time": 1776038399999, "quote_volume": 43787691.4139, "trades": 140737, "taker_buy_base": 82948669.4, "taker_buy_quote": 19981932.58933 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.2362, "high": 0.249, "low": 0.2358, "close": 0.2486, "volume": 152262728.7, "close_time": 1776124799999, "quote_volume": 36689671.48348, "trades": 119096, "taker_buy_base": 78131015.7, "taker_buy_quote": 18840065.0887 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.2487, "high": 0.2496, "low": 0.2386, "close": 0.2396, "volume": 146334486.3, "close_time": 1776211199999, "quote_volume": 35702586.45374, "trades": 118221, "taker_buy_base": 72699114.9, "taker_buy_quote": 17751446.91894 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.2396, "high": 0.2505, "low": 0.2381, "close": 0.246, "volume": 128399212.2, "close_time": 1776297599999, "quote_volume": 31280502.44348, "trades": 114174, "taker_buy_base": 61111597.2, "taker_buy_quote": 14904846.54795 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.2461, "high": 0.2615, "low": 0.2438, "close": 0.2591, "volume": 222466113.2, "close_time": 1776383999999, "quote_volume": 56173290.45442, "trades": 216374, "taker_buy_base": 116619397.0, "taker_buy_quote": 29495780.09515 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.2591, "high": 0.268, "low": 0.252, "close": 0.2586, "volume": 211624429.1, "close_time": 1776470399999, "quote_volume": 55099500.45575, "trades": 169553, "taker_buy_base": 106485497.5, "taker_buy_quote": 27741432.4613 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.2586, "high": 0.2596, "low": 0.2473, "close": 0.2491, "volume": 104449899.5, "close_time": 1776556799999, "quote_volume": 26416855.13595, "trades": 89212, "taker_buy_base": 50664027.3, "taker_buy_quote": 12815874.63111 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.2492, "high": 0.2509, "low": 0.2408, "close": 0.2424, "volume": 135317749.6, "close_time": 1776643199999, "quote_volume": 33320608.47681, "trades": 122160, "taker_buy_base": 67662703.9, "taker_buy_quote": 16671889.54828 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.2424, "high": 0.2514, "low": 0.2419, "close": 0.2479, "volume": 102731798.7, "close_time": 1776729599999, "quote_volume": 25383587.08709, "trades": 97984, "taker_buy_base": 52744832.0, "taker_buy_quote": 13038549.20829 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.2479, "high": 0.2525, "low": 0.2441, "close": 0.2499, "volume": 105185836.9, "close_time": 1776815999999, "quote_volume": 26117154.85634, "trades": 98482, "taker_buy_base": 52967688.6, "taker_buy_quote": 13159680.57243 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.2499, "high": 0.2576, "low": 0.2481, "close": 0.2484, "volume": 126865123.5, "close_time": 1776902399999, "quote_volume": 32186005.69402, "trades": 117953, "taker_buy_base": 63762488.1, "taker_buy_quote": 16179773.5423 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.2483, "high": 0.2508, "low": 0.2446, "close": 0.2499, "volume": 126408667.5, "close_time": 1776988799999, "quote_volume": 31272230.53755, "trades": 110721, "taker_buy_base": 59732647.6, "taker_buy_quote": 14784597.0997 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 0.2499, "high": 0.253, "low": 0.2472, "close": 0.2503, "volume": 69159739.5, "close_time": 1777075199999, "quote_volume": 17317945.20565, "trades": 78061, "taker_buy_base": 31925302.8, "taker_buy_quote": 7993368.92797 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 0.2503, "high": 0.2539, "low": 0.2496, "close": 0.2515, "volume": 56726532.8, "close_time": 1777161599999, "quote_volume": 14287815.79131, "trades": 38392, "taker_buy_base": 29237539.5, "taker_buy_quote": 7365246.48714 } ] } }, "last_update": "2026-04-25T18:53:21.310628" }